date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 11:00:00,14.12,14.33,14.12,14.15,1280400.0,10.2062,10.358,10.2062,10.2279,1280400.0
2004-01-23 11:30:00,14.17,14.21,14.15,14.21,464800.0,10.2423,10.2712,10.2279,10.2712,464800.0
2004-01-23 12:00:00,14.2,14.52,14.19,14.47,1325000.0,10.264,10.4953,10.2568,10.4592,1325000.0
2004-01-23 12:30:00,14.47,14.48,14.38,14.39,946600.0,10.4592,10.4664,10.3941,10.4013,946600.0
2004-01-23 13:00:00,14.39,14.46,14.37,14.44,552400.0,10.4013,10.4519,10.3869,10.4375,552400.0
2004-01-23 13:30:00,14.44,14.52,14.4,14.47,882800.0,10.4375,10.4953,10.4086,10.4592,882800.0
2004-01-23 14:00:00,14.46,14.49,14.45,14.45,271400.0,10.4519,10.4736,10.4447,10.4447,271400.0
2004-01-23 14:30:00,14.45,14.54,14.45,14.53,643200.0,10.4447,10.5098,10.4447,10.5025,643200.0
2004-01-23 15:00:00,14.53,14.56,14.44,14.47,1248600.0,10.5025,10.5242,10.4375,10.4592,1248600.0
2004-01-23 15:30:00,14.47,14.49,14.0,14.45,915000.0,10.4592,10.4736,10.1194,10.4447,915000.0
2004-01-26 09:30:00,14.46,14.55,14.29,14.46,1489600.0,10.4519,10.517,10.3291,10.4519,1489600.0
2004-01-26 10:00:00,14.46,14.53,14.44,14.51,1352600.0,10.4519,10.5025,10.4375,10.4881,1352600.0
2004-01-26 10:30:00,14.49,14.53,14.42,14.43,884200.0,10.4736,10.5025,10.423,10.4303,884200.0
2004-01-26 11:00:00,14.42,14.48,14.39,14.4,504000.0,10.423,10.4664,10.4013,10.4086,504000.0
2004-01-26 11:30:00,14.4,14.44,14.4,14.4,719200.0,10.4086,10.4375,10.4086,10.4086,719200.0
2004-01-26 12:00:00,14.4,14.47,14.4,14.44,298000.0,10.4086,10.4592,10.4086,10.4375,298000.0
2004-01-26 12:30:00,14.45,14.51,14.44,14.49,481400.0,10.4447,10.4881,10.4375,10.4736,481400.0
2004-01-26 13:00:00,14.49,14.49,14.46,14.49,212800.0,10.4736,10.4736,10.4519,10.4736,212800.0
2004-01-26 13:30:00,14.48,14.51,14.47,14.47,592400.0,10.4664,10.4881,10.4592,10.4592,592400.0
2004-01-26 14:00:00,14.47,14.52,14.47,14.5,446600.0,10.4592,10.4953,10.4592,10.4809,446600.0
2004-01-26 14:30:00,14.5,14.53,14.5,14.53,467000.0,10.4809,10.5025,10.4809,10.5025,467000.0
2004-01-26 15:00:00,14.53,14.65,14.51,14.6,3266600.0,10.5025,10.5893,10.4881,10.5531,3266600.0
2004-01-26 15:30:00,14.6,14.64,14.58,14.63,1200800.0,10.5531,10.582,10.5387,10.5748,1200800.0
2004-01-27 09:30:00,14.58,14.72,14.54,14.69,750400.0,10.5387,10.6399,10.5098,10.6182,750400.0
2004-01-27 10:00:00,14.69,14.74,14.63,14.7,429200.0,10.6182,10.6543,10.5748,10.6254,429200.0
2004-01-27 10:30:00,14.7,14.73,14.68,14.69,350200.0,10.6254,10.6471,10.611,10.6182,350200.0
2004-01-27 11:00:00,14.7,14.7,14.54,14.59,575000.0,10.6254,10.6254,10.5098,10.5459,575000.0
2004-01-27 11:30:00,14.59,14.61,14.51,14.51,253200.0,10.5459,10.5604,10.4881,10.4881,253200.0
2004-01-27 12:00:00,14.51,14.51,14.45,14.51,452600.0,10.4881,10.4881,10.4447,10.4881,452600.0
2004-01-27 12:30:00,14.51,14.56,14.47,14.56,203200.0,10.4881,10.5242,10.4592,10.5242,203200.0
2004-01-27 13:00:00,14.56,14.57,14.43,14.45,377400.0,10.5242,10.5315,10.4303,10.4447,377400.0
2004-01-27 13:30:00,14.46,14.46,14.37,14.41,406800.0,10.4519,10.4519,10.3869,10.4158,406800.0
2004-01-27 14:00:00,14.41,14.42,14.38,14.4,439600.0,10.4158,10.423,10.3941,10.4086,439600.0
2004-01-27 14:30:00,14.4,14.53,14.4,14.47,446200.0,10.4086,10.5025,10.4086,10.4592,446200.0
2004-01-27 15:00:00,14.46,14.52,14.38,14.5,1115400.0,10.4519,10.4953,10.3941,10.4809,1115400.0
2004-01-27 15:30:00,14.51,14.56,14.49,14.56,777800.0,10.4881,10.5242,10.4736,10.5242,777800.0
2004-01-28 09:30:00,14.54,14.54,14.41,14.5,705200.0,10.5098,10.5098,10.4158,10.4809,705200.0
2004-01-28 10:00:00,14.5,14.56,14.42,14.45,750200.0,10.4809,10.5242,10.423,10.4447,750200.0
2004-01-28 10:30:00,14.45,14.76,14.44,14.75,922200.0,10.4447,10.6688,10.4375,10.6616,922200.0
2004-01-28 11:00:00,14.75,14.8,14.67,14.8,1811200.0,10.6616,10.6977,10.6037,10.6977,1811200.0
2004-01-28 11:30:00,14.8,14.84,14.78,14.78,1526000.0,10.6977,10.7266,10.6832,10.6832,1526000.0
2004-01-28 12:00:00,14.77,14.79,14.7,14.72,676600.0,10.676,10.6905,10.6254,10.6399,676600.0
2004-01-28 12:30:00,14.72,14.77,14.71,14.77,407400.0,10.6399,10.676,10.6326,10.676,407400.0
2004-01-28 13:00:00,14.77,14.8,14.74,14.79,218000.0,10.676,10.6977,10.6543,10.6905,218000.0
2004-01-28 13:30:00,14.79,14.81,14.78,14.79,266600.0,10.6905,10.7049,10.6832,10.6905,266600.0
2004-01-28 14:00:00,14.79,14.79,14.64,14.65,512400.0,10.6905,10.6905,10.582,10.5893,512400.0
2004-01-28 14:30:00,14.66,14.72,14.6,14.66,638200.0,10.5965,10.6399,10.5531,10.5965,638200.0
2004-01-28 15:00:00,14.66,14.75,14.65,14.68,834000.0,10.5965,10.6616,10.5893,10.611,834000.0
2004-01-28 15:30:00,14.68,14.72,14.67,14.7,1454600.0,10.611,10.6399,10.6037,10.6254,1454600.0
2004-02-02 09:30:00,15.24,15.24,14.9,15.01,740200.0,11.0157,11.0157,10.77,10.8495,740200.0
2004-02-02 10:00:00,15.01,15.03,14.9,14.93,1232800.0,10.8495,10.8639,10.77,10.7917,1232800.0
2004-02-02 10:30:00,14.93,14.96,14.88,14.88,796400.0,10.7917,10.8134,10.7555,10.7555,796400.0
2004-02-02 11:00:00,14.88,14.97,14.87,14.97,574000.0,10.7555,10.8206,10.7483,10.8206,574000.0
2004-02-02 11:30:00,14.97,15.06,14.95,15.02,374400.0,10.8206,10.8856,10.8061,10.8567,374400.0
2004-02-02 12:00:00,15.02,15.06,15.01,15.04,466400.0,10.8567,10.8856,10.8495,10.8712,466400.0
2004-02-02 12:30:00,15.04,15.15,15.04,15.15,574800.0,10.8712,10.9507,10.8712,10.9507,574800.0
2004-02-02 13:00:00,15.15,15.24,15.0,15.24,548600.0,10.9507,11.0157,10.8423,11.0157,548600.0
2004-02-02 13:30:00,15.24,15.3,15.24,15.27,528200.0,11.0157,11.0591,11.0157,11.0374,528200.0
2004-02-02 14:00:00,15.27,15.3,15.22,15.26,314200.0,11.0374,11.0591,11.0013,11.0302,314200.0
2004-02-02 14:30:00,15.26,15.3,15.24,15.26,327600.0,11.0302,11.0591,11.0157,11.0302,327600.0
2004-02-02 15:00:00,15.26,15.3,15.0,15.25,535000.0,11.0302,11.0591,10.8423,11.023,535000.0
2004-02-02 15:30:00,15.24,15.26,15.13,15.24,1188000.0,11.0157,11.0302,10.9362,11.0157,1188000.0
2004-02-03 09:30:00,15.18,15.2,15.02,15.09,1087800.0,10.9724,10.9868,10.8567,10.9073,1087800.0
2004-02-03 10:00:00,15.07,15.12,15.03,15.06,555400.0,10.8929,10.929,10.8639,10.8856,555400.0
2004-02-03 10:30:00,15.06,15.07,15.01,15.03,895000.0,10.8856,10.8929,10.8495,10.8639,895000.0
2004-02-03 11:00:00,15.03,15.03,15.03,15.03,0.0,10.8639,10.8639,10.8639,10.8639,0.0
2004-02-03 11:30:00,15.03,15.03,15.03,15.03,0.0,10.8639,10.8639,10.8639,10.8639,0.0
2004-02-03 12:00:00,15.03,15.03,15.03,15.03,0.0,10.8639,10.8639,10.8639,10.8639,0.0
2004-02-03 12:30:00,15.0,15.01,14.97,15.01,306600.0,10.8423,10.8495,10.8206,10.8495,306600.0
2004-02-03 13:00:00,15.0,15.04,15.0,15.0,249000.0,10.8423,10.8712,10.8423,10.8423,249000.0
2004-02-03 13:30:00,15.0,15.11,15.0,15.11,601200.0,10.8423,10.9218,10.8423,10.9218,601200.0
2004-02-03 14:00:00,15.11,15.11,15.08,15.11,347000.0,10.9218,10.9218,10.9001,10.9218,347000.0
2004-02-03 14:30:00,15.09,15.12,15.08,15.09,343800.0,10.9073,10.929,10.9001,10.9073,343800.0
2004-02-03 15:00:00,15.09,15.13,15.08,15.1,357400.0,10.9073,10.9362,10.9001,10.9145,357400.0
2004-02-03 15:30:00,15.1,15.33,15.08,15.1,573000.0,10.9145,11.0808,10.9001,10.9145,573000.0
2004-02-04 09:30:00,15.09,15.18,15.08,15.12,1015000.0,10.9073,10.9724,10.9001,10.929,1015000.0
2004-02-04 10:00:00,15.12,15.2,15.09,15.18,525400.0,10.929,10.9868,10.9073,10.9724,525400.0
2004-02-04 10:30:00,15.18,15.19,15.06,15.12,540400.0,10.9724,10.9796,10.8856,10.929,540400.0
2004-02-04 11:00:00,15.12,15.13,15.08,15.1,1012800.0,10.929,10.9362,10.9001,10.9145,1012800.0
2004-02-04 11:30:00,15.1,15.16,15.1,15.13,351200.0,10.9145,10.9579,10.9145,10.9362,351200.0
2004-02-04 12:00:00,15.13,15.13,15.06,15.06,230200.0,10.9362,10.9362,10.8856,10.8856,230200.0
2004-02-04 12:30:00,15.06,15.11,15.06,15.08,220600.0,10.8856,10.9218,10.8856,10.9001,220600.0
2004-02-04 13:00:00,15.08,15.16,15.07,15.08,352800.0,10.9001,10.9579,10.8929,10.9001,352800.0
2004-02-04 13:30:00,15.07,15.11,15.06,15.07,286800.0,10.8929,10.9218,10.8856,10.8929,286800.0
2004-02-04 14:00:00,15.07,15.08,15.04,15.05,390800.0,10.8929,10.9001,10.8712,10.8784,390800.0
2004-02-04 14:30:00,15.05,15.1,15.02,15.05,435000.0,10.8784,10.9145,10.8567,10.8784,435000.0
2004-02-04 15:00:00,15.05,15.08,15.04,15.05,551800.0,10.8784,10.9001,10.8712,10.8784,551800.0
2004-02-04 15:30:00,15.05,15.1,15.03,15.06,618600.0,10.8784,10.9145,10.8639,10.8856,618600.0
2004-02-05 09:30:00,15.06,15.1,15.0,15.03,998800.0,10.8856,10.9145,10.8423,10.8639,998800.0
2004-02-05 10:00:00,15.01,15.05,14.92,14.97,514800.0,10.8495,10.8784,10.7844,10.8206,514800.0
2004-02-05 10:30:00,14.97,15.05,14.76,14.79,961200.0,10.8206,10.8784,10.6688,10.6905,961200.0
2004-02-05 11:00:00,14.79,14.83,14.75,14.75,606000.0,10.6905,10.7194,10.6616,10.6616,606000.0
2004-02-05 11:30:00,14.75,14.76,14.7,14.71,637800.0,10.6616,10.6688,10.6254,10.6326,637800.0
2004-02-05 12:00:00,14.72,14.72,14.51,14.51,702000.0,10.6399,10.6399,10.4881,10.4881,702000.0
2004-02-05 12:30:00,14.51,14.72,14.51,14.71,805600.0,10.4881,10.6399,10.4881,10.6326,805600.0
2004-02-05 13:00:00,14.71,14.79,14.66,14.72,656400.0,10.6326,10.6905,10.5965,10.6399,656400.0
2004-02-05 13:30:00,14.73,14.74,14.7,14.71,224400.0,10.6471,10.6543,10.6254,10.6326,224400.0
2004-02-05 14:00:00,14.71,14.72,14.63,14.65,428200.0,10.6326,10.6399,10.5748,10.5893,428200.0
2004-02-05 14:30:00,14.65,14.69,14.64,14.65,373000.0,10.5893,10.6182,10.582,10.5893,373000.0
2004-02-05 15:00:00,14.66,14.72,14.63,14.72,552200.0,10.5965,10.6399,10.5748,10.6399,552200.0
2004-02-05 15:30:00,14.72,14.72,14.65,14.71,672000.0,10.6399,10.6399,10.5893,10.6326,672000.0
2004-02-06 09:30:00,14.6,14.72,14.56,14.58,737800.0,10.5531,10.6399,10.5242,10.5387,737800.0
2004-02-06 10:00:00,14.58,14.73,14.58,14.73,518400.0,10.5387,10.6471,10.5387,10.6471,518400.0
2004-02-06 10:30:00,14.73,14.8,14.7,14.7,426000.0,10.6471,10.6977,10.6254,10.6254,426000.0
2004-02-06 11:00:00,14.69,14.71,14.58,14.69,392200.0,10.6182,10.6326,10.5387,10.6182,392200.0
2004-02-06 11:30:00,14.69,14.69,14.61,14.65,187400.0,10.6182,10.6182,10.5604,10.5893,187400.0
2004-02-06 12:00:00,14.65,14.75,14.65,14.74,235600.0,10.5893,10.6616,10.5893,10.6543,235600.0
2004-02-06 12:30:00,14.74,14.81,14.72,14.78,234800.0,10.6543,10.7049,10.6399,10.6832,234800.0
2004-02-06 13:00:00,14.77,14.81,14.73,14.79,189200.0,10.676,10.7049,10.6471,10.6905,189200.0
2004-02-06 13:30:00,14.79,14.81,14.73,14.78,210400.0,10.6905,10.7049,10.6471,10.6832,210400.0
2004-02-06 14:00:00,14.78,14.79,14.74,14.77,161600.0,10.6832,10.6905,10.6543,10.676,161600.0
2004-02-06 14:30:00,14.77,14.83,14.76,14.8,225400.0,10.676,10.7194,10.6688,10.6977,225400.0
2004-02-06 15:00:00,14.8,14.82,14.78,14.81,210000.0,10.6977,10.7122,10.6832,10.7049,210000.0
2004-02-06 15:30:00,14.81,14.83,14.79,14.83,309600.0,10.7049,10.7194,10.6905,10.7194,309600.0
2004-02-09 09:30:00,14.88,14.95,14.84,14.85,779600.0,10.7555,10.8061,10.7266,10.7338,779600.0
2004-02-09 10:00:00,14.85,14.94,14.83,14.89,940400.0,10.7338,10.7989,10.7194,10.7628,940400.0
2004-02-09 10:30:00,14.88,14.99,14.88,14.99,368600.0,10.7555,10.835,10.7555,10.835,368600.0
2004-02-09 11:00:00,14.98,14.99,14.92,14.97,333400.0,10.8278,10.835,10.7844,10.8206,333400.0
2004-02-09 11:30:00,14.97,15.04,14.96,15.0,394200.0,10.8206,10.8712,10.8134,10.8423,394200.0
2004-02-09 12:00:00,15.0,15.03,14.97,15.02,299800.0,10.8423,10.8639,10.8206,10.8567,299800.0
2004-02-09 12:30:00,15.02,15.05,15.01,15.03,360000.0,10.8567,10.8784,10.8495,10.8639,360000.0
2004-02-09 13:00:00,15.03,15.06,15.03,15.06,282800.0,10.8639,10.8856,10.8639,10.8856,282800.0
2004-02-09 13:30:00,15.07,15.08,15.04,15.05,681000.0,10.8929,10.9001,10.8712,10.8784,681000.0
2004-02-09 14:00:00,15.04,15.06,15.02,15.02,229600.0,10.8712,10.8856,10.8567,10.8567,229600.0
2004-02-09 14:30:00,15.03,15.05,14.99,15.0,358200.0,10.8639,10.8784,10.835,10.8423,358200.0
2004-02-09 15:00:00,14.99,15.03,14.97,14.99,430400.0,10.835,10.8639,10.8206,10.835,430400.0
2004-02-09 15:30:00,15.0,15.04,14.99,15.01,627600.0,10.8423,10.8712,10.835,10.8495,627600.0
2004-02-10 10:00:00,15.12,15.16,15.07,15.07,372000.0,10.929,10.9579,10.8929,10.8929,372000.0
2004-02-10 10:30:00,15.08,15.13,15.06,15.12,427600.0,10.9001,10.9362,10.8856,10.929,427600.0
2004-02-10 11:00:00,15.13,15.17,15.11,15.13,367000.0,10.9362,10.9651,10.9218,10.9362,367000.0
2004-02-10 11:30:00,15.13,15.18,15.11,15.18,551800.0,10.9362,10.9724,10.9218,10.9724,551800.0
2004-02-10 12:00:00,15.18,15.24,15.17,15.21,435400.0,10.9724,11.0157,10.9651,10.9941,435400.0
2004-02-10 12:30:00,15.21,15.27,15.21,15.26,562800.0,10.9941,11.0374,10.9941,11.0302,562800.0
2004-02-10 13:00:00,15.26,15.38,15.26,15.38,705400.0,11.0302,11.1169,11.0302,11.1169,705400.0
2004-02-10 13:30:00,15.37,15.38,15.21,15.27,529000.0,11.1097,11.1169,10.9941,11.0374,529000.0
2004-02-10 14:00:00,15.27,15.33,15.22,15.25,695400.0,11.0374,11.0808,11.0013,11.023,695400.0
2004-02-10 14:30:00,15.24,15.26,15.18,15.2,564800.0,11.0157,11.0302,10.9724,10.9868,564800.0
2004-02-10 15:00:00,15.2,15.22,15.19,15.21,388000.0,10.9868,11.0013,10.9796,10.9941,388000.0
2004-02-10 15:30:00,15.21,15.24,15.18,15.18,1240200.0,10.9941,11.0157,10.9724,10.9724,1240200.0
2004-02-11 09:30:00,15.33,15.55,15.33,15.54,1601400.0,11.0808,11.2398,11.0808,11.2326,1601400.0
2004-02-11 10:00:00,15.54,15.54,15.4,15.44,1596200.0,11.2326,11.2326,11.1314,11.1603,1596200.0
2004-02-11 10:30:00,15.44,15.55,15.43,15.51,1811600.0,11.1603,11.2398,11.1531,11.2109,1811600.0
2004-02-11 11:00:00,15.51,15.58,15.49,15.53,1007600.0,11.2109,11.2615,11.1964,11.2254,1007600.0
2004-02-11 11:30:00,15.53,15.61,15.52,15.55,497400.0,11.2254,11.2832,11.2181,11.2398,497400.0
2004-02-11 12:00:00,15.55,15.56,15.49,15.52,550000.0,11.2398,11.247,11.1964,11.2181,550000.0
2004-02-11 12:30:00,15.52,15.53,15.45,15.52,219200.0,11.2181,11.2254,11.1675,11.2181,219200.0
2004-02-11 13:00:00,15.51,15.51,15.44,15.44,155400.0,11.2109,11.2109,11.1603,11.1603,155400.0
2004-02-11 13:30:00,15.44,15.47,15.43,15.47,393800.0,11.1603,11.182,11.1531,11.182,393800.0
2004-02-11 14:00:00,15.47,15.56,15.47,15.55,770600.0,11.182,11.247,11.182,11.2398,770600.0
2004-02-11 14:30:00,15.55,15.56,15.52,15.54,1985400.0,11.2398,11.247,11.2181,11.2326,1985400.0
2004-02-11 15:00:00,15.54,15.55,15.45,15.48,1061000.0,11.2326,11.2398,11.1675,11.1892,1061000.0
2004-02-11 15:30:00,15.49,15.54,15.47,15.51,727400.0,11.1964,11.2326,11.182,11.2109,727400.0
2004-02-12 09:30:00,15.45,15.55,15.45,15.52,888400.0,11.1675,11.2398,11.1675,11.2181,888400.0
2004-02-12 10:00:00,15.51,15.59,15.51,15.59,544000.0,11.2109,11.2687,11.2109,11.2687,544000.0
2004-02-12 10:30:00,15.59,15.72,15.56,15.66,686400.0,11.2687,11.3627,11.247,11.3193,686400.0
2004-02-12 11:00:00,15.63,15.69,15.6,15.69,571600.0,11.2976,11.341,11.276,11.341,571600.0
2004-02-12 11:30:00,15.7,15.76,15.7,15.73,773000.0,11.3482,11.3916,11.3482,11.3699,773000.0
2004-02-12 12:00:00,15.73,15.81,15.71,15.78,765200.0,11.3699,11.4277,11.3555,11.4061,765200.0
2004-02-12 12:30:00,15.78,15.81,15.76,15.8,612400.0,11.4061,11.4277,11.3916,11.4205,612400.0
2004-02-12 13:00:00,15.79,15.81,15.76,15.78,440000.0,11.4133,11.4277,11.3916,11.4061,440000.0
2004-02-12 13:30:00,15.78,15.8,15.76,15.77,421600.0,11.4061,11.4205,11.3916,11.3988,421600.0
2004-02-12 14:00:00,15.78,15.82,15.77,15.8,572800.0,11.4061,11.435,11.3988,11.4205,572800.0
2004-02-12 14:30:00,15.81,15.81,15.77,15.8,200000.0,11.4277,11.4277,11.3988,11.4205,200000.0
2004-02-12 15:00:00,15.8,15.81,15.78,15.78,470000.0,11.4205,11.4277,11.4061,11.4061,470000.0
2004-02-12 15:30:00,15.78,15.85,15.77,15.81,928000.0,11.4061,11.4567,11.3988,11.4277,928000.0
2004-02-13 09:30:00,15.75,15.8,15.66,15.72,1284600.0,11.3844,11.4205,11.3193,11.3627,1284600.0
2004-02-13 10:00:00,15.74,15.77,15.68,15.69,753800.0,11.3771,11.3988,11.3338,11.341,753800.0
2004-02-13 10:30:00,15.69,15.71,15.66,15.67,1104800.0,11.341,11.3555,11.3193,11.3266,1104800.0
2004-02-13 11:00:00,15.67,15.71,15.67,15.69,262400.0,11.3266,11.3555,11.3266,11.341,262400.0
2004-02-13 11:30:00,15.69,15.78,15.69,15.74,474800.0,11.341,11.4061,11.341,11.3771,474800.0
2004-02-13 12:00:00,15.74,15.79,15.72,15.77,422000.0,11.3771,11.4133,11.3627,11.3988,422000.0
2004-02-13 12:30:00,15.77,15.78,15.7,15.77,331800.0,11.3988,11.4061,11.3482,11.3988,331800.0
2004-02-13 13:00:00,15.77,15.77,15.75,15.76,251200.0,11.3988,11.3988,11.3844,11.3916,251200.0
2004-02-13 13:30:00,15.76,15.76,15.72,15.74,137800.0,11.3916,11.3916,11.3627,11.3771,137800.0
2004-02-13 14:00:00,15.74,15.88,15.74,15.81,596600.0,11.3771,11.4783,11.3771,11.4277,596600.0
2004-02-13 14:30:00,15.81,15.84,15.8,15.81,355200.0,11.4277,11.4494,11.4205,11.4277,355200.0
2004-02-13 15:00:00,15.8,15.83,15.8,15.83,471200.0,11.4205,11.4422,11.4205,11.4422,471200.0
2004-02-13 15:30:00,15.83,15.84,15.81,15.82,894200.0,11.4422,11.4494,11.4277,11.435,894200.0
2004-02-17 09:30:00,15.81,15.9,15.66,15.83,1042600.0,11.4277,11.4928,11.3193,11.4422,1042600.0
2004-02-17 10:00:00,15.84,15.88,15.8,15.82,558800.0,11.4494,11.4783,11.4205,11.435,558800.0
2004-02-17 10:30:00,15.83,15.92,15.83,15.9,312000.0,11.4422,11.5073,11.4422,11.4928,312000.0
2004-02-17 11:00:00,15.9,15.92,15.89,15.91,183600.0,11.4928,11.5073,11.4856,11.5,183600.0
2004-02-17 11:30:00,15.9,15.93,15.9,15.93,228200.0,11.4928,11.5145,11.4928,11.5145,228200.0
2004-02-17 12:00:00,15.93,15.94,15.86,15.89,276200.0,11.5145,11.5217,11.4639,11.4856,276200.0
2004-02-17 12:30:00,15.89,15.9,15.83,15.86,473200.0,11.4856,11.4928,11.4422,11.4639,473200.0
2004-02-17 13:00:00,15.87,15.88,15.85,15.86,413200.0,11.4711,11.4783,11.4567,11.4639,413200.0
2004-02-17 13:30:00,15.86,15.9,15.84,15.9,439000.0,11.4639,11.4928,11.4494,11.4928,439000.0
2004-02-17 14:00:00,15.9,15.92,15.87,15.88,322200.0,11.4928,11.5073,11.4711,11.4783,322200.0
2004-02-17 14:30:00,15.88,15.9,15.87,15.9,149000.0,11.4783,11.4928,11.4711,11.4928,149000.0
2004-02-17 15:00:00,15.9,15.9,15.88,15.88,227800.0,11.4928,11.4928,11.4783,11.4783,227800.0
2004-02-17 15:30:00,15.88,15.9,15.87,15.9,395600.0,11.4783,11.4928,11.4711,11.4928,395600.0
2004-02-18 09:30:00,15.88,15.94,15.76,15.79,575600.0,11.4783,11.5217,11.3916,11.4133,575600.0
2004-02-18 10:00:00,15.78,15.79,15.71,15.75,286400.0,11.4061,11.4133,11.3555,11.3844,286400.0
2004-02-18 10:30:00,15.75,15.83,15.72,15.76,287800.0,11.3844,11.4422,11.3627,11.3916,287800.0
2004-02-18 11:00:00,15.76,15.81,15.72,15.79,518400.0,11.3916,11.4277,11.3627,11.4133,518400.0
2004-02-18 11:30:00,15.79,15.8,15.72,15.72,332800.0,11.4133,11.4205,11.3627,11.3627,332800.0
2004-02-18 12:00:00,15.72,15.76,15.71,15.75,160800.0,11.3627,11.3916,11.3555,11.3844,160800.0
2004-02-18 12:30:00,15.76,15.78,15.7,15.71,186000.0,11.3916,11.4061,11.3482,11.3555,186000.0
2004-02-18 13:00:00,15.7,15.71,15.65,15.65,224000.0,11.3482,11.3555,11.3121,11.3121,224000.0
2004-02-18 13:30:00,15.64,15.67,15.61,15.62,187200.0,11.3049,11.3266,11.2832,11.2904,187200.0
2004-02-18 14:00:00,15.62,15.63,15.47,15.53,660400.0,11.2904,11.2976,11.182,11.2254,660400.0
2004-02-18 14:30:00,15.52,15.55,15.49,15.55,611600.0,11.2181,11.2398,11.1964,11.2398,611600.0
2004-02-18 15:00:00,15.54,15.59,15.53,15.56,354600.0,11.2326,11.2687,11.2254,11.247,354600.0
2004-02-18 15:30:00,15.56,15.58,15.47,15.49,1002800.0,11.247,11.2615,11.182,11.1964,1002800.0
2004-02-19 09:30:00,15.53,15.59,15.47,15.47,426400.0,11.2254,11.2687,11.182,11.182,426400.0
2004-02-19 10:00:00,15.48,15.62,15.42,15.58,621800.0,11.1892,11.2904,11.1458,11.2615,621800.0
2004-02-19 10:30:00,15.56,15.6,15.46,15.56,694400.0,11.247,11.276,11.1748,11.247,694400.0
2004-02-19 11:00:00,15.56,15.6,15.52,15.6,254000.0,11.247,11.276,11.2181,11.276,254000.0
2004-02-19 11:30:00,15.6,15.72,15.6,15.71,2549200.0,11.276,11.3627,11.276,11.3555,2549200.0
2004-02-19 12:00:00,15.71,15.78,15.66,15.78,3423000.0,11.3555,11.4061,11.3193,11.4061,3423000.0
2004-02-19 12:30:00,15.78,15.78,15.64,15.65,400800.0,11.4061,11.4061,11.3049,11.3121,400800.0
2004-02-19 13:00:00,15.65,15.71,15.62,15.63,258600.0,11.3121,11.3555,11.2904,11.2976,258600.0
2004-02-19 13:30:00,15.63,15.67,15.62,15.63,308400.0,11.2976,11.3266,11.2904,11.2976,308400.0
2004-02-19 14:00:00,15.63,15.68,15.62,15.65,123200.0,11.2976,11.3338,11.2904,11.3121,123200.0
2004-02-19 14:30:00,15.65,15.69,15.63,15.66,223400.0,11.3121,11.341,11.2976,11.3193,223400.0
2004-02-19 15:00:00,15.67,15.68,15.63,15.63,182000.0,11.3266,11.3338,11.2976,11.2976,182000.0
2004-02-19 15:30:00,15.63,15.63,15.57,15.59,463400.0,11.2976,11.2976,11.2543,11.2687,463400.0
2004-02-20 09:30:00,15.72,15.72,15.54,15.65,1333200.0,11.3627,11.3627,11.2326,11.3121,1333200.0
2004-02-20 10:00:00,15.65,15.72,15.63,15.67,420800.0,11.3121,11.3627,11.2976,11.3266,420800.0
2004-02-20 10:30:00,15.65,15.67,15.51,15.56,631200.0,11.3121,11.3266,11.2109,11.247,631200.0
2004-02-20 11:00:00,15.56,15.57,15.5,15.54,676600.0,11.247,11.2543,11.2037,11.2326,676600.0
2004-02-20 11:30:00,15.54,15.54,15.48,15.52,386600.0,11.2326,11.2326,11.1892,11.2181,386600.0
2004-02-20 12:00:00,15.52,15.53,15.38,15.4,466800.0,11.2181,11.2254,11.1169,11.1314,466800.0
2004-02-20 12:30:00,15.41,15.43,15.33,15.35,405200.0,11.1386,11.1531,11.0808,11.0952,405200.0
2004-02-20 13:00:00,15.35,15.44,15.33,15.43,566800.0,11.0952,11.1603,11.0808,11.1531,566800.0
2004-02-20 13:30:00,15.43,15.56,15.41,15.52,621600.0,11.1531,11.247,11.1386,11.2181,621600.0
2004-02-20 14:00:00,15.52,15.58,15.51,15.55,380800.0,11.2181,11.2615,11.2109,11.2398,380800.0
2004-02-20 14:30:00,15.55,15.58,15.5,15.51,267600.0,11.2398,11.2615,11.2037,11.2109,267600.0
2004-02-20 15:00:00,15.51,15.53,15.49,15.49,215800.0,11.2109,11.2254,11.1964,11.1964,215800.0
2004-02-20 15:30:00,15.5,15.51,15.45,15.47,522000.0,11.2037,11.2109,11.1675,11.182,522000.0
2004-02-23 09:30:00,15.5,15.53,15.47,15.49,493600.0,11.2037,11.2254,11.182,11.1964,493600.0
2004-02-23 10:00:00,15.48,15.5,15.38,15.43,596200.0,11.1892,11.2037,11.1169,11.1531,596200.0
2004-02-23 10:30:00,15.43,15.45,15.4,15.44,225000.0,11.1531,11.1675,11.1314,11.1603,225000.0
2004-02-23 11:00:00,15.44,15.5,15.42,15.44,362200.0,11.1603,11.2037,11.1458,11.1603,362200.0
2004-02-23 11:30:00,15.43,15.51,15.43,15.47,290000.0,11.1531,11.2109,11.1531,11.182,290000.0
2004-02-23 12:00:00,15.47,15.49,15.4,15.46,142800.0,11.182,11.1964,11.1314,11.1748,142800.0
2004-02-23 12:30:00,15.45,15.53,15.43,15.52,270200.0,11.1675,11.2254,11.1531,11.2181,270200.0
2004-02-23 13:00:00,15.52,15.56,15.51,15.54,152000.0,11.2181,11.247,11.2109,11.2326,152000.0
2004-02-23 13:30:00,15.54,15.54,15.49,15.49,165400.0,11.2326,11.2326,11.1964,11.1964,165400.0
2004-02-23 14:00:00,15.49,15.5,15.45,15.47,269400.0,11.1964,11.2037,11.1675,11.182,269400.0
2004-02-23 14:30:00,15.46,15.5,15.45,15.46,114400.0,11.1748,11.2037,11.1675,11.1748,114400.0
2004-02-23 15:00:00,15.46,15.54,15.46,15.51,175800.0,11.1748,11.2326,11.1748,11.2109,175800.0
2004-02-23 15:30:00,15.52,15.56,15.49,15.51,416000.0,11.2181,11.247,11.1964,11.2109,416000.0
2004-02-24 09:30:00,15.49,15.49,15.29,15.34,1602000.0,11.1964,11.1964,11.0519,11.088,1602000.0
2004-02-24 10:00:00,15.35,15.35,15.13,15.18,1226000.0,11.0952,11.0952,10.9362,10.9724,1226000.0
2004-02-24 10:30:00,15.18,15.29,15.18,15.28,992600.0,10.9724,11.0519,10.9724,11.0447,992600.0
2004-02-24 11:00:00,15.29,15.31,15.26,15.27,1126000.0,11.0519,11.0663,11.0302,11.0374,1126000.0
2004-02-24 11:30:00,15.28,15.44,15.28,15.44,654000.0,11.0447,11.1603,11.0447,11.1603,654000.0
2004-02-24 12:00:00,15.44,15.51,15.43,15.47,654600.0,11.1603,11.2109,11.1531,11.182,654600.0
2004-02-24 12:30:00,15.47,15.5,15.45,15.47,475600.0,11.182,11.2037,11.1675,11.182,475600.0
2004-02-24 13:00:00,15.47,15.51,15.46,15.5,224800.0,11.182,11.2109,11.1748,11.2037,224800.0
2004-02-24 13:30:00,15.5,15.51,15.47,15.5,187200.0,11.2037,11.2109,11.182,11.2037,187200.0
2004-02-24 14:00:00,15.49,15.5,15.44,15.49,196800.0,11.1964,11.2037,11.1603,11.1964,196800.0
2004-02-24 14:30:00,15.48,15.48,15.43,15.46,478800.0,11.1892,11.1892,11.1531,11.1748,478800.0
2004-02-24 15:00:00,15.45,15.54,15.45,15.52,706600.0,11.1675,11.2326,11.1675,11.2181,706600.0
2004-02-24 15:30:00,15.52,15.54,15.51,15.52,469600.0,11.2181,11.2326,11.2109,11.2181,469600.0
2004-02-25 09:30:00,15.5,15.56,15.45,15.56,692600.0,11.2037,11.247,11.1675,11.247,692600.0
2004-02-25 10:00:00,15.56,15.62,15.53,15.59,567600.0,11.247,11.2904,11.2254,11.2687,567600.0
2004-02-25 10:30:00,15.58,15.74,15.58,15.67,831000.0,11.2615,11.3771,11.2615,11.3266,831000.0
2004-02-25 11:00:00,15.67,15.67,15.6,15.65,496000.0,11.3266,11.3266,11.276,11.3121,496000.0
2004-02-25 11:30:00,15.65,15.65,15.55,15.58,644000.0,11.3121,11.3121,11.2398,11.2615,644000.0
2004-02-25 12:00:00,15.59,15.59,15.53,15.55,585600.0,11.2687,11.2687,11.2254,11.2398,585600.0
2004-02-25 12:30:00,15.55,15.56,15.51,15.56,263000.0,11.2398,11.247,11.2109,11.247,263000.0
2004-02-25 13:00:00,15.58,15.59,15.5,15.51,497000.0,11.2615,11.2687,11.2037,11.2109,497000.0
2004-02-25 13:30:00,15.52,15.58,15.51,15.52,526400.0,11.2181,11.2615,11.2109,11.2181,526400.0
2004-02-25 14:00:00,15.52,15.56,15.52,15.54,209800.0,11.2181,11.247,11.2181,11.2326,209800.0
2004-02-25 14:30:00,15.54,15.56,15.54,15.56,708400.0,11.2326,11.247,11.2326,11.247,708400.0
2004-02-25 15:00:00,15.56,15.61,15.55,15.59,307600.0,11.247,11.2832,11.2398,11.2687,307600.0
2004-02-25 15:30:00,15.59,15.59,15.55,15.56,471400.0,11.2687,11.2687,11.2398,11.247,471400.0
2004-02-26 09:30:00,15.56,15.57,15.49,15.52,524400.0,11.247,11.2543,11.1964,11.2181,524400.0
2004-02-26 10:00:00,15.51,15.61,15.49,15.57,561800.0,11.2109,11.2832,11.1964,11.2543,561800.0
2004-02-26 10:30:00,15.57,15.66,15.57,15.61,575600.0,11.2543,11.3193,11.2543,11.2832,575600.0
2004-02-26 11:00:00,15.61,15.71,15.6,15.69,369200.0,11.2832,11.3555,11.276,11.341,369200.0
2004-02-26 11:30:00,15.68,15.71,15.65,15.69,314200.0,11.3338,11.3555,11.3121,11.341,314200.0
2004-02-26 12:00:00,15.7,15.78,15.69,15.76,269000.0,11.3482,11.4061,11.341,11.3916,269000.0
2004-02-26 12:30:00,15.76,15.81,15.74,15.75,359400.0,11.3916,11.4277,11.3771,11.3844,359400.0
2004-02-26 13:00:00,15.75,15.8,15.74,15.77,207800.0,11.3844,11.4205,11.3771,11.3988,207800.0
2004-02-26 13:30:00,15.77,15.8,15.76,15.8,270600.0,11.3988,11.4205,11.3916,11.4205,270600.0
2004-02-26 14:00:00,15.8,15.82,15.77,15.82,197800.0,11.4205,11.435,11.3988,11.435,197800.0
2004-02-26 14:30:00,15.82,15.87,15.79,15.87,847400.0,11.435,11.4711,11.4133,11.4711,847400.0
2004-02-26 15:00:00,15.85,15.88,15.85,15.87,475600.0,11.4567,11.4783,11.4567,11.4711,475600.0
2004-02-26 15:30:00,15.87,15.9,15.85,15.87,587800.0,11.4711,11.4928,11.4567,11.4711,587800.0
2004-02-27 09:30:00,15.87,15.9,15.83,15.86,769600.0,11.4711,11.4928,11.4422,11.4639,769600.0
2004-02-27 10:00:00,15.87,16.0,15.87,15.97,745600.0,11.4711,11.5651,11.4711,11.5434,745600.0
2004-02-27 10:30:00,15.97,16.05,15.95,16.02,416000.0,11.5434,11.6012,11.5289,11.5795,416000.0
2004-02-27 11:00:00,16.01,16.06,16.0,16.03,212200.0,11.5723,11.6084,11.5651,11.5868,212200.0
2004-02-27 11:30:00,16.02,16.03,15.87,15.88,370200.0,11.5795,11.5868,11.4711,11.4783,370200.0
2004-02-27 12:00:00,15.88,16.02,15.87,15.99,231800.0,11.4783,11.5795,11.4711,11.5579,231800.0
2004-02-27 12:30:00,15.99,15.99,15.91,15.91,109600.0,11.5579,11.5579,11.5,11.5,109600.0
2004-02-27 13:00:00,15.92,15.92,15.88,15.92,315400.0,11.5073,11.5073,11.4783,11.5073,315400.0
2004-02-27 13:30:00,15.92,15.93,15.9,15.92,83200.0,11.5073,11.5145,11.4928,11.5073,83200.0
2004-02-27 14:00:00,15.92,15.96,15.9,15.96,230200.0,11.5073,11.5362,11.4928,11.5362,230200.0
2004-02-27 14:30:00,15.95,15.97,15.94,15.97,239400.0,11.5289,11.5434,11.5217,11.5434,239400.0
2004-02-27 15:00:00,15.97,15.97,15.91,15.92,175600.0,11.5434,11.5434,11.5,11.5073,175600.0
2004-02-27 15:30:00,15.92,15.98,15.89,15.97,713600.0,11.5073,11.5506,11.4856,11.5434,713600.0
2004-03-01 09:30:00,16.0,16.1,16.0,16.09,478600.0,11.5651,11.6374,11.5651,11.6301,478600.0
2004-03-01 10:00:00,16.09,16.13,16.07,16.12,398600.0,11.6301,11.659,11.6157,11.6518,398600.0
2004-03-01 10:30:00,16.12,16.24,16.11,16.2,390800.0,11.6518,11.7386,11.6446,11.7096,390800.0
2004-03-01 11:00:00,16.2,16.2,16.1,16.12,401400.0,11.7096,11.7096,11.6374,11.6518,401400.0
2004-03-01 11:30:00,16.12,16.23,16.11,16.23,408200.0,11.6518,11.7313,11.6446,11.7313,408200.0
2004-03-01 12:00:00,16.23,16.23,16.16,16.18,468000.0,11.7313,11.7313,11.6807,11.6952,468000.0
2004-03-01 12:30:00,16.17,16.2,16.15,16.19,310000.0,11.688,11.7096,11.6735,11.7024,310000.0
2004-03-01 13:00:00,16.19,16.19,16.16,16.18,345000.0,11.7024,11.7024,11.6807,11.6952,345000.0
2004-03-01 13:30:00,16.18,16.19,16.16,16.18,235000.0,11.6952,11.7024,11.6807,11.6952,235000.0
2004-03-01 14:00:00,16.18,16.2,16.16,16.17,449800.0,11.6952,11.7096,11.6807,11.688,449800.0
2004-03-01 14:30:00,16.17,16.23,16.15,16.23,555600.0,11.688,11.7313,11.6735,11.7313,555600.0
2004-03-01 15:00:00,16.23,16.28,16.22,16.28,841200.0,11.7313,11.7675,11.7241,11.7675,841200.0
2004-03-01 15:30:00,16.28,16.3,16.22,16.25,786200.0,11.7675,11.7819,11.7241,11.7458,786200.0
2004-03-02 09:30:00,16.27,16.35,16.25,16.3,603200.0,11.8063,11.8644,11.7918,11.8281,603200.0
2004-03-02 10:00:00,16.31,16.31,16.16,16.22,928000.0,11.8354,11.8354,11.7265,11.77,928000.0
2004-03-02 10:30:00,16.22,16.22,16.13,16.15,811800.0,11.77,11.77,11.7047,11.7192,811800.0
2004-03-02 11:00:00,16.15,16.17,16.09,16.14,940800.0,11.7192,11.7338,11.6757,11.712,940800.0
2004-03-02 11:30:00,16.14,16.15,16.11,16.14,281600.0,11.712,11.7192,11.6902,11.712,281600.0
2004-03-02 12:00:00,16.14,16.15,16.04,16.07,591600.0,11.712,11.7192,11.6394,11.6612,591600.0
2004-03-02 12:30:00,16.08,16.13,16.03,16.04,476400.0,11.6685,11.7047,11.6322,11.6394,476400.0
2004-03-02 13:00:00,16.03,16.08,16.0,16.04,652400.0,11.6322,11.6685,11.6104,11.6394,652400.0
2004-03-02 13:30:00,16.04,16.06,15.99,16.02,323400.0,11.6394,11.6539,11.6031,11.6249,323400.0
2004-03-02 14:00:00,16.02,16.03,15.99,16.0,280600.0,11.6249,11.6322,11.6031,11.6104,280600.0
2004-03-02 14:30:00,16.0,16.03,15.94,16.0,614000.0,11.6104,11.6322,11.5669,11.6104,614000.0
2004-03-02 15:00:00,15.99,16.03,15.99,16.01,521200.0,11.6031,11.6322,11.6031,11.6177,521200.0
2004-03-02 15:30:00,16.01,16.02,15.96,15.97,1178400.0,11.6177,11.6249,11.5814,11.5886,1178400.0
2004-03-03 09:30:00,15.96,15.96,15.83,15.87,822200.0,11.5814,11.5814,11.487,11.5161,822200.0
2004-03-03 10:00:00,15.87,15.88,15.8,15.81,457800.0,11.5161,11.5233,11.4653,11.4725,457800.0
2004-03-03 10:30:00,15.81,15.83,15.75,15.78,570800.0,11.4725,11.487,11.429,11.4508,570800.0
2004-03-03 11:00:00,15.78,15.8,15.72,15.78,717800.0,11.4508,11.4653,11.4072,11.4508,717800.0
2004-03-03 11:30:00,15.77,15.8,15.74,15.8,301600.0,11.4435,11.4653,11.4217,11.4653,301600.0
2004-03-03 12:00:00,15.8,15.84,15.79,15.81,244000.0,11.4653,11.4943,11.458,11.4725,244000.0
2004-03-03 12:30:00,15.8,15.82,15.75,15.76,423000.0,11.4653,11.4798,11.429,11.4362,423000.0
2004-03-03 13:00:00,15.75,15.79,15.74,15.77,444200.0,11.429,11.458,11.4217,11.4435,444200.0
2004-03-03 13:30:00,15.77,15.82,15.75,15.8,590600.0,11.4435,11.4798,11.429,11.4653,590600.0
2004-03-03 14:00:00,15.8,15.81,15.77,15.79,296200.0,11.4653,11.4725,11.4435,11.458,296200.0
2004-03-03 14:30:00,15.79,15.83,15.79,15.81,450000.0,11.458,11.487,11.458,11.4725,450000.0
2004-03-03 15:00:00,15.82,15.83,15.79,15.8,655000.0,11.4798,11.487,11.458,11.4653,655000.0
2004-03-03 15:30:00,15.8,15.8,15.74,15.79,1297800.0,11.4653,11.4653,11.4217,11.458,1297800.0
2004-03-04 09:30:00,15.78,15.84,15.75,15.78,463000.0,11.4508,11.4943,11.429,11.4508,463000.0
2004-03-04 10:00:00,15.78,15.87,15.78,15.87,546000.0,11.4508,11.5161,11.4508,11.5161,546000.0
2004-03-04 10:30:00,15.87,15.87,15.72,15.76,659800.0,11.5161,11.5161,11.4072,11.4362,659800.0
2004-03-04 11:00:00,15.76,15.84,15.75,15.84,682600.0,11.4362,11.4943,11.429,11.4943,682600.0
2004-03-04 11:30:00,15.81,15.81,15.76,15.78,952000.0,11.4725,11.4725,11.4362,11.4508,952000.0
2004-03-04 12:00:00,15.78,15.79,15.74,15.79,258000.0,11.4508,11.458,11.4217,11.458,258000.0
2004-03-04 12:30:00,15.79,15.81,15.76,15.81,210800.0,11.458,11.4725,11.4362,11.4725,210800.0
2004-03-04 13:00:00,15.81,15.83,15.79,15.82,274600.0,11.4725,11.487,11.458,11.4798,274600.0
2004-03-04 13:30:00,15.81,15.83,15.78,15.8,163800.0,11.4725,11.487,11.4508,11.4653,163800.0
2004-03-04 14:00:00,15.8,15.81,15.78,15.79,136600.0,11.4653,11.4725,11.4508,11.458,136600.0
2004-03-04 14:30:00,15.79,15.81,15.78,15.8,276600.0,11.458,11.4725,11.4508,11.4653,276600.0
2004-03-04 15:00:00,15.8,15.82,15.79,15.81,528200.0,11.4653,11.4798,11.458,11.4725,528200.0
2004-03-04 15:30:00,15.81,15.84,15.78,15.79,635400.0,11.4725,11.4943,11.4508,11.458,635400.0
2004-03-05 09:30:00,15.79,15.99,15.79,15.9,1827400.0,11.458,11.6031,11.458,11.5378,1827400.0
2004-03-05 10:00:00,15.88,15.97,15.88,15.9,394800.0,11.5233,11.5886,11.5233,11.5378,394800.0
2004-03-05 10:30:00,15.9,15.98,15.88,15.9,382400.0,11.5378,11.5959,11.5233,11.5378,382400.0
2004-03-05 11:00:00,15.9,15.93,15.79,15.83,589800.0,11.5378,11.5596,11.458,11.487,589800.0
2004-03-05 11:30:00,15.83,15.83,15.78,15.79,272800.0,11.487,11.487,11.4508,11.458,272800.0
2004-03-05 12:00:00,15.78,15.81,15.77,15.78,355000.0,11.4508,11.4725,11.4435,11.4508,355000.0
2004-03-05 12:30:00,15.77,15.8,15.7,15.76,543800.0,11.4435,11.4653,11.3927,11.4362,543800.0
2004-03-05 13:00:00,15.76,15.76,15.69,15.74,485400.0,11.4362,11.4362,11.3854,11.4217,485400.0
2004-03-05 13:30:00,15.73,15.78,15.72,15.73,313600.0,11.4145,11.4508,11.4072,11.4145,313600.0
2004-03-05 14:00:00,15.74,15.78,15.72,15.74,523400.0,11.4217,11.4508,11.4072,11.4217,523400.0
2004-03-05 14:30:00,15.74,15.79,15.73,15.77,553200.0,11.4217,11.458,11.4145,11.4435,553200.0
2004-03-05 15:00:00,15.77,15.78,15.73,15.77,435400.0,11.4435,11.4508,11.4145,11.4435,435400.0
2004-03-05 15:30:00,15.77,15.8,15.74,15.76,552800.0,11.4435,11.4653,11.4217,11.4362,552800.0
2004-03-08 09:30:00,15.88,15.99,15.88,15.94,979600.0,11.5233,11.6031,11.5233,11.5669,979600.0
2004-03-08 10:00:00,15.93,15.95,15.9,15.94,623000.0,11.5596,11.5741,11.5378,11.5669,623000.0
2004-03-08 10:30:00,15.94,15.95,15.91,15.93,376200.0,11.5669,11.5741,11.5451,11.5596,376200.0
2004-03-08 11:00:00,15.93,15.94,15.86,15.88,698400.0,11.5596,11.5669,11.5088,11.5233,698400.0
2004-03-08 11:30:00,15.88,15.94,15.88,15.93,273800.0,11.5233,11.5669,11.5233,11.5596,273800.0
2004-03-08 12:00:00,15.93,15.94,15.9,15.92,243800.0,11.5596,11.5669,11.5378,11.5523,243800.0
2004-03-08 12:30:00,15.92,15.95,15.92,15.95,136000.0,11.5523,11.5741,11.5523,11.5741,136000.0
2004-03-08 13:00:00,15.95,15.97,15.92,15.93,206400.0,11.5741,11.5886,11.5523,11.5596,206400.0
2004-03-08 13:30:00,15.93,15.94,15.8,15.83,714200.0,11.5596,11.5669,11.4653,11.487,714200.0
2004-03-08 14:00:00,15.81,15.83,15.76,15.8,552200.0,11.4725,11.487,11.4362,11.4653,552200.0
2004-03-08 14:30:00,15.79,15.81,15.76,15.78,333400.0,11.458,11.4725,11.4362,11.4508,333400.0
2004-03-08 15:00:00,15.79,15.87,15.77,15.86,457200.0,11.458,11.5161,11.4435,11.5088,457200.0
2004-03-08 15:30:00,15.86,15.86,15.77,15.79,449200.0,11.5088,11.5088,11.4435,11.458,449200.0
2004-03-09 09:30:00,15.0,15.5,14.97,15.37,5754200.0,10.8847,11.2476,10.863,11.1532,5754200.0
2004-03-09 10:00:00,15.38,15.5,15.31,15.4,4351200.0,11.1605,11.2476,11.1097,11.175,4351200.0
2004-03-09 10:30:00,15.4,15.43,15.28,15.33,1757000.0,11.175,11.1968,11.0879,11.1242,1757000.0
2004-03-09 11:00:00,15.33,15.37,15.25,15.37,869200.0,11.1242,11.1532,11.0662,11.1532,869200.0
2004-03-09 11:30:00,15.37,15.45,15.36,15.4,1143400.0,11.1532,11.2113,11.146,11.175,1143400.0
2004-03-09 12:00:00,15.4,15.45,15.38,15.44,734600.0,11.175,11.2113,11.1605,11.204,734600.0
2004-03-09 12:30:00,15.44,15.45,15.4,15.4,525200.0,11.204,11.2113,11.175,11.175,525200.0
2004-03-09 13:00:00,15.4,15.42,15.38,15.39,483400.0,11.175,11.1895,11.1605,11.1678,483400.0
2004-03-09 13:30:00,15.39,15.4,15.31,15.31,988600.0,11.1678,11.175,11.1097,11.1097,988600.0
2004-03-09 14:00:00,15.31,15.35,15.26,15.27,703600.0,11.1097,11.1387,11.0734,11.0807,703600.0
2004-03-09 14:30:00,15.27,15.33,15.27,15.28,527200.0,11.0807,11.1242,11.0807,11.0879,527200.0
2004-03-09 15:00:00,15.28,15.32,15.28,15.31,819000.0,11.0879,11.117,11.0879,11.1097,819000.0
2004-03-09 15:30:00,15.31,15.42,15.3,15.35,1637000.0,11.1097,11.1895,11.1024,11.1387,1637000.0
2004-03-10 09:30:00,15.27,15.46,15.27,15.31,1579400.0,11.0807,11.2185,11.0807,11.1097,1579400.0
2004-03-10 10:00:00,15.33,15.35,15.23,15.3,735000.0,11.1242,11.1387,11.0516,11.1024,735000.0
2004-03-10 10:30:00,15.3,15.31,15.12,15.18,1038000.0,11.1024,11.1097,10.9718,11.0154,1038000.0
2004-03-10 11:00:00,15.18,15.25,15.17,15.23,940400.0,11.0154,11.0662,11.0081,11.0516,940400.0
2004-03-10 11:30:00,15.23,15.31,15.22,15.3,564000.0,11.0516,11.1097,11.0444,11.1024,564000.0
2004-03-10 12:00:00,15.3,15.31,15.27,15.29,633800.0,11.1024,11.1097,11.0807,11.0952,633800.0
2004-03-10 12:30:00,15.29,15.3,15.27,15.28,361800.0,11.0952,11.1024,11.0807,11.0879,361800.0
2004-03-10 13:00:00,15.28,15.29,15.21,15.21,564400.0,11.0879,11.0952,11.0371,11.0371,564400.0
2004-03-10 13:30:00,15.2,15.25,15.15,15.16,888200.0,11.0299,11.0662,10.9936,11.0009,888200.0
2004-03-10 14:00:00,15.16,15.24,15.16,15.18,616000.0,11.0009,11.0589,11.0009,11.0154,616000.0
2004-03-10 14:30:00,15.17,15.18,15.1,15.11,865600.0,11.0081,11.0154,10.9573,10.9646,865600.0
2004-03-10 15:00:00,15.1,15.11,14.88,14.89,1348400.0,10.9573,10.9646,10.7977,10.8049,1348400.0
2004-03-10 15:30:00,14.88,15.02,14.88,15.01,1588800.0,10.7977,10.8993,10.7977,10.892,1588800.0
2004-03-11 09:30:00,14.16,14.68,14.16,14.54,3699000.0,10.2752,10.6525,10.2752,10.5509,3699000.0
2004-03-11 10:00:00,14.54,14.56,14.2,14.28,4621000.0,10.5509,10.5655,10.3042,10.3623,4621000.0
2004-03-11 10:30:00,14.26,14.38,13.93,13.93,3430200.0,10.3478,10.4348,10.1083,10.1083,3430200.0
2004-03-11 11:00:00,13.9,14.18,13.81,14.15,3536600.0,10.0865,10.2897,10.0212,10.2679,3536600.0
2004-03-11 11:30:00,14.14,14.33,14.01,14.03,2233600.0,10.2607,10.3986,10.1664,10.1809,2233600.0
2004-03-11 12:00:00,14.04,14.19,13.95,14.06,2028800.0,10.1881,10.297,10.1228,10.2026,2028800.0
2004-03-11 12:30:00,14.06,14.3,14.01,14.28,1972000.0,10.2026,10.3768,10.1664,10.3623,1972000.0
2004-03-11 13:00:00,14.27,14.3,14.18,14.25,1625200.0,10.355,10.3768,10.2897,10.3405,1625200.0
2004-03-11 13:30:00,14.24,14.28,14.18,14.22,1646000.0,10.3333,10.3623,10.2897,10.3187,1646000.0
2004-03-11 14:00:00,14.22,14.22,14.09,14.11,1448600.0,10.3187,10.3187,10.2244,10.2389,1448600.0
2004-03-11 14:30:00,14.11,14.11,14.02,14.08,2098400.0,10.2389,10.2389,10.1736,10.2172,2098400.0
2004-03-11 15:00:00,14.07,14.25,14.07,14.2,3090200.0,10.2099,10.3405,10.2099,10.3042,3090200.0
2004-03-11 15:30:00,14.2,14.29,14.13,14.13,3730600.0,10.3042,10.3695,10.2534,10.2534,3730600.0
2004-03-12 09:30:00,14.43,14.99,14.43,14.63,4763600.0,10.4711,10.8775,10.4711,10.6163,4763600.0
2004-03-12 10:00:00,14.63,14.75,14.5,14.51,2577000.0,10.6163,10.7033,10.5219,10.5292,2577000.0
2004-03-12 10:30:00,14.52,14.63,14.5,14.56,1606800.0,10.5364,10.6163,10.5219,10.5655,1606800.0
2004-03-12 11:00:00,14.56,14.59,14.51,14.59,1776400.0,10.5655,10.5872,10.5292,10.5872,1776400.0
2004-03-12 11:30:00,14.59,14.6,14.51,14.53,1758200.0,10.5872,10.5945,10.5292,10.5437,1758200.0
2004-03-12 12:00:00,14.52,14.55,14.49,14.51,1511400.0,10.5364,10.5582,10.5147,10.5292,1511400.0
2004-03-12 12:30:00,14.51,14.51,14.4,14.4,1051000.0,10.5292,10.5292,10.4494,10.4494,1051000.0
2004-03-12 13:00:00,14.42,14.53,14.42,14.51,929600.0,10.4639,10.5437,10.4639,10.5292,929600.0
2004-03-12 13:30:00,14.51,14.56,14.49,14.55,406000.0,10.5292,10.5655,10.5147,10.5582,406000.0
2004-03-12 14:00:00,14.54,14.57,14.51,14.54,388600.0,10.5509,10.5727,10.5292,10.5509,388600.0
2004-03-12 14:30:00,14.54,14.61,14.54,14.59,475800.0,10.5509,10.6017,10.5509,10.5872,475800.0
2004-03-12 15:00:00,14.59,14.61,14.56,14.58,570200.0,10.5872,10.6017,10.5655,10.58,570200.0
2004-03-12 15:30:00,14.59,14.63,14.54,14.62,1457800.0,10.5872,10.6163,10.5509,10.609,1457800.0
2004-03-15 09:30:00,14.61,14.69,14.58,14.67,906600.0,10.6017,10.6598,10.58,10.6453,906600.0
2004-03-15 10:00:00,14.67,14.74,14.65,14.66,829400.0,10.6453,10.6961,10.6308,10.638,829400.0
2004-03-15 10:30:00,14.66,14.72,14.62,14.63,1409800.0,10.638,10.6816,10.609,10.6163,1409800.0
2004-03-15 11:00:00,14.63,14.68,14.62,14.65,1089600.0,10.6163,10.6525,10.609,10.6308,1089600.0
2004-03-15 11:30:00,14.65,14.68,14.63,14.64,595800.0,10.6308,10.6525,10.6163,10.6235,595800.0
2004-03-15 12:00:00,14.63,14.68,14.62,14.64,249200.0,10.6163,10.6525,10.609,10.6235,249200.0
2004-03-15 12:30:00,14.64,14.67,14.63,14.66,546400.0,10.6235,10.6453,10.6163,10.638,546400.0
2004-03-15 13:00:00,14.65,14.65,14.6,14.62,443400.0,10.6308,10.6308,10.5945,10.609,443400.0
2004-03-15 13:30:00,14.62,14.63,14.56,14.61,685800.0,10.609,10.6163,10.5655,10.6017,685800.0
2004-03-15 14:00:00,14.61,14.63,14.56,14.6,359800.0,10.6017,10.6163,10.5655,10.5945,359800.0
2004-03-15 14:30:00,14.61,14.63,14.56,14.6,767800.0,10.6017,10.6163,10.5655,10.5945,767800.0
2004-03-15 15:00:00,14.6,14.63,14.59,14.6,866600.0,10.5945,10.6163,10.5872,10.5945,866600.0
2004-03-15 15:30:00,14.6,14.62,14.58,14.59,1002000.0,10.5945,10.609,10.58,10.5872,1002000.0
2004-03-16 09:30:00,14.59,14.61,14.47,14.55,684200.0,10.5872,10.6017,10.5002,10.5582,684200.0
2004-03-16 10:00:00,14.55,14.6,14.54,14.58,453600.0,10.5582,10.5945,10.5509,10.58,453600.0
2004-03-16 10:30:00,14.58,14.6,14.49,14.49,676800.0,10.58,10.5945,10.5147,10.5147,676800.0
2004-03-16 11:00:00,14.49,14.56,14.49,14.54,460400.0,10.5147,10.5655,10.5147,10.5509,460400.0
2004-03-16 11:30:00,14.54,14.55,14.49,14.51,315800.0,10.5509,10.5582,10.5147,10.5292,315800.0
2004-03-16 12:00:00,14.51,14.51,14.44,14.46,310800.0,10.5292,10.5292,10.4784,10.4929,310800.0
2004-03-16 12:30:00,14.47,14.47,14.41,14.41,221000.0,10.5002,10.5002,10.4566,10.4566,221000.0
2004-03-16 13:00:00,14.42,14.48,14.41,14.47,251200.0,10.4639,10.5074,10.4566,10.5002,251200.0
2004-03-16 13:30:00,14.47,14.47,14.41,14.43,160000.0,10.5002,10.5002,10.4566,10.4711,160000.0
2004-03-16 14:00:00,14.43,14.49,14.42,14.49,303000.0,10.4711,10.5147,10.4639,10.5147,303000.0
2004-03-16 14:30:00,14.48,14.51,14.42,14.46,419400.0,10.5074,10.5292,10.4639,10.4929,419400.0
2004-03-16 15:00:00,14.45,14.45,14.38,14.45,784600.0,10.4856,10.4856,10.4348,10.4856,784600.0
2004-03-16 15:30:00,14.45,14.47,14.38,14.46,981600.0,10.4856,10.5002,10.4348,10.4929,981600.0
2004-03-17 09:30:00,14.68,14.8,14.63,14.74,1675000.0,10.6525,10.7396,10.6163,10.6961,1675000.0
2004-03-17 10:00:00,14.75,15.01,14.75,14.9,1245800.0,10.7033,10.892,10.7033,10.8122,1245800.0
2004-03-17 10:30:00,14.9,14.97,14.88,14.97,884600.0,10.8122,10.863,10.7977,10.863,884600.0
2004-03-17 11:00:00,14.97,15.12,14.96,15.11,1417200.0,10.863,10.9718,10.8557,10.9646,1417200.0
2004-03-17 11:30:00,15.12,15.2,15.09,15.11,984800.0,10.9718,11.0299,10.9501,10.9646,984800.0
2004-03-17 12:00:00,15.11,15.13,15.0,15.09,818800.0,10.9646,10.9791,10.8847,10.9501,818800.0
2004-03-17 12:30:00,15.09,15.1,15.03,15.03,281800.0,10.9501,10.9573,10.9065,10.9065,281800.0
2004-03-17 13:00:00,15.04,15.09,14.99,15.06,341000.0,10.9138,10.9501,10.8775,10.9283,341000.0
2004-03-17 13:30:00,15.06,15.1,15.03,15.06,566400.0,10.9283,10.9573,10.9065,10.9283,566400.0
2004-03-17 14:00:00,15.06,15.13,15.06,15.09,559800.0,10.9283,10.9791,10.9283,10.9501,559800.0
2004-03-17 14:30:00,15.09,15.13,15.07,15.13,417600.0,10.9501,10.9791,10.9355,10.9791,417600.0
2004-03-17 15:00:00,15.13,15.15,15.11,15.15,602000.0,10.9791,10.9936,10.9646,10.9936,602000.0
2004-03-17 15:30:00,15.15,15.16,15.09,15.11,1045400.0,10.9936,11.0009,10.9501,10.9646,1045400.0
2004-03-18 09:30:00,15.0,15.2,14.95,15.15,921800.0,10.8847,11.0299,10.8485,10.9936,921800.0
2004-03-18 10:00:00,15.15,15.15,15.04,15.06,472400.0,10.9936,10.9936,10.9138,10.9283,472400.0
2004-03-18 10:30:00,15.06,15.08,14.93,14.99,542000.0,10.9283,10.9428,10.834,10.8775,542000.0
2004-03-18 11:00:00,14.99,15.01,14.92,14.94,539200.0,10.8775,10.892,10.8267,10.8412,539200.0
2004-03-18 11:30:00,14.93,15.1,14.93,15.08,541400.0,10.834,10.9573,10.834,10.9428,541400.0
2004-03-18 12:00:00,15.08,15.12,15.06,15.11,285000.0,10.9428,10.9718,10.9283,10.9646,285000.0
2004-03-18 12:30:00,15.11,15.16,15.06,15.15,419800.0,10.9646,11.0009,10.9283,10.9936,419800.0
2004-03-18 13:00:00,15.15,15.3,15.15,15.24,686400.0,10.9936,11.1024,10.9936,11.0589,686400.0
2004-03-18 13:30:00,15.22,15.25,15.16,15.22,440400.0,11.0444,11.0662,11.0009,11.0444,440400.0
2004-03-18 14:00:00,15.22,15.24,15.16,15.17,301600.0,11.0444,11.0589,11.0009,11.0081,301600.0
2004-03-18 14:30:00,15.19,15.21,15.15,15.19,208400.0,11.0226,11.0371,10.9936,11.0226,208400.0
2004-03-18 15:00:00,15.2,15.24,15.19,15.22,487000.0,11.0299,11.0589,11.0226,11.0444,487000.0
2004-03-18 15:30:00,15.22,15.24,15.14,15.17,733600.0,11.0444,11.0589,10.9863,11.0081,733600.0
2004-03-19 09:30:00,15.09,15.13,15.03,15.07,1238600.0,10.9501,10.9791,10.9065,10.9355,1238600.0
2004-03-19 10:00:00,15.07,15.15,15.06,15.09,1357200.0,10.9355,10.9936,10.9283,10.9501,1357200.0
2004-03-19 10:30:00,15.08,15.11,15.04,15.08,412200.0,10.9428,10.9646,10.9138,10.9428,412200.0
2004-03-19 11:00:00,15.08,15.08,15.03,15.03,199600.0,10.9428,10.9428,10.9065,10.9065,199600.0
2004-03-19 11:30:00,15.03,15.03,14.95,14.99,436400.0,10.9065,10.9065,10.8485,10.8775,436400.0
2004-03-19 12:00:00,14.98,15.01,14.97,14.99,168200.0,10.8702,10.892,10.863,10.8775,168200.0
2004-03-19 12:30:00,14.99,15.01,14.96,14.97,114200.0,10.8775,10.892,10.8557,10.863,114200.0
2004-03-19 13:00:00,14.96,14.98,14.93,14.95,234600.0,10.8557,10.8702,10.834,10.8485,234600.0
2004-03-19 13:30:00,14.96,14.97,14.93,14.94,187600.0,10.8557,10.863,10.834,10.8412,187600.0
2004-03-19 14:00:00,14.94,14.94,14.9,14.92,245200.0,10.8412,10.8412,10.8122,10.8267,245200.0
2004-03-19 14:30:00,14.92,14.92,14.85,14.86,1297200.0,10.8267,10.8267,10.7759,10.7832,1297200.0
2004-03-19 15:00:00,14.86,14.86,14.79,14.81,806800.0,10.7832,10.7832,10.7324,10.7469,806800.0
2004-03-19 15:30:00,14.82,14.82,14.67,14.72,1715000.0,10.7541,10.7541,10.6453,10.6816,1715000.0
2004-03-22 09:30:00,14.72,14.74,14.56,14.58,622600.0,10.6816,10.6961,10.5655,10.58,622600.0
2004-03-22 10:00:00,14.58,14.62,14.5,14.56,534600.0,10.58,10.609,10.5219,10.5655,534600.0
2004-03-22 10:30:00,14.56,14.7,14.53,14.65,705800.0,10.5655,10.6671,10.5437,10.6308,705800.0
2004-03-22 11:00:00,14.65,14.72,14.62,14.65,258400.0,10.6308,10.6816,10.609,10.6308,258400.0
2004-03-22 11:30:00,14.65,14.65,14.55,14.6,450000.0,10.6308,10.6308,10.5582,10.5945,450000.0
2004-03-22 12:00:00,14.61,14.63,14.56,14.61,755000.0,10.6017,10.6163,10.5655,10.6017,755000.0
2004-03-22 12:30:00,14.61,14.61,14.58,14.59,359800.0,10.6017,10.6017,10.58,10.5872,359800.0
2004-03-22 13:00:00,14.6,14.62,14.58,14.6,154800.0,10.5945,10.609,10.58,10.5945,154800.0
2004-03-22 13:30:00,14.61,14.61,14.55,14.56,151200.0,10.6017,10.6017,10.5582,10.5655,151200.0
2004-03-22 14:00:00,14.56,14.56,14.5,14.53,285200.0,10.5655,10.5655,10.5219,10.5437,285200.0
2004-03-22 14:30:00,14.53,14.58,14.53,14.55,224200.0,10.5437,10.58,10.5437,10.5582,224200.0
2004-03-22 15:00:00,14.55,14.58,14.53,14.55,294000.0,10.5582,10.58,10.5437,10.5582,294000.0
2004-03-22 15:30:00,14.55,14.59,14.52,14.53,703000.0,10.5582,10.5872,10.5364,10.5437,703000.0
2004-03-23 09:30:00,14.61,14.68,14.58,14.59,699200.0,10.6017,10.6525,10.58,10.5872,699200.0
2004-03-23 10:00:00,14.59,14.6,14.37,14.38,726200.0,10.5872,10.5945,10.4276,10.4348,726200.0
2004-03-23 10:30:00,14.4,14.41,14.25,14.31,1078000.0,10.4494,10.4566,10.3405,10.3841,1078000.0
2004-03-23 11:00:00,14.31,14.37,14.28,14.31,357000.0,10.3841,10.4276,10.3623,10.3841,357000.0
2004-03-23 11:30:00,14.31,14.31,14.25,14.26,319400.0,10.3841,10.3841,10.3405,10.3478,319400.0
2004-03-23 12:00:00,14.26,14.31,14.21,14.22,382600.0,10.3478,10.3841,10.3115,10.3187,382600.0
2004-03-23 12:30:00,14.22,14.29,14.18,14.26,443000.0,10.3187,10.3695,10.2897,10.3478,443000.0
2004-03-23 13:00:00,14.26,14.32,14.26,14.3,548600.0,10.3478,10.3913,10.3478,10.3768,548600.0
2004-03-23 13:30:00,14.3,14.4,14.29,14.36,562200.0,10.3768,10.4494,10.3695,10.4203,562200.0
2004-03-23 14:00:00,14.36,14.41,14.36,14.4,560600.0,10.4203,10.4566,10.4203,10.4494,560600.0
2004-03-23 14:30:00,14.4,14.45,14.38,14.42,500800.0,10.4494,10.4856,10.4348,10.4639,500800.0
2004-03-23 15:00:00,14.42,14.48,14.4,14.48,519000.0,10.4639,10.5074,10.4494,10.5074,519000.0
2004-03-23 15:30:00,14.48,14.52,14.4,14.43,1039000.0,10.5074,10.5364,10.4494,10.4711,1039000.0
2004-03-24 09:30:00,14.31,14.48,14.31,14.45,975600.0,10.3841,10.5074,10.3841,10.4856,975600.0
2004-03-24 10:00:00,14.44,14.47,14.38,14.39,504200.0,10.4784,10.5002,10.4348,10.4421,504200.0
2004-03-24 10:30:00,14.39,14.4,14.18,14.21,981200.0,10.4421,10.4494,10.2897,10.3115,981200.0
2004-03-24 11:00:00,14.21,14.25,14.17,14.24,979000.0,10.3115,10.3405,10.2825,10.3333,979000.0
2004-03-24 11:30:00,14.22,14.33,14.19,14.24,435200.0,10.3187,10.3986,10.297,10.3333,435200.0
2004-03-24 12:00:00,14.24,14.3,14.21,14.29,297200.0,10.3333,10.3768,10.3115,10.3695,297200.0
2004-03-24 12:30:00,14.29,14.4,14.29,14.38,690200.0,10.3695,10.4494,10.3695,10.4348,690200.0
2004-03-24 13:00:00,14.38,14.4,14.33,14.38,226000.0,10.4348,10.4494,10.3986,10.4348,226000.0
2004-03-24 13:30:00,14.38,14.38,14.31,14.31,144400.0,10.4348,10.4348,10.3841,10.3841,144400.0
2004-03-24 14:00:00,14.32,14.32,14.25,14.27,221600.0,10.3913,10.3913,10.3405,10.355,221600.0
2004-03-24 14:30:00,14.27,14.27,14.13,14.17,445600.0,10.355,10.355,10.2534,10.2825,445600.0
2004-03-24 15:00:00,14.17,14.19,14.06,14.06,686400.0,10.2825,10.297,10.2026,10.2026,686400.0
2004-03-24 15:30:00,14.08,14.21,14.06,14.13,1064400.0,10.2172,10.3115,10.2026,10.2534,1064400.0
2004-03-25 09:30:00,14.18,14.25,14.13,14.15,1648600.0,10.2897,10.3405,10.2534,10.2679,1648600.0
2004-03-25 10:00:00,14.15,14.21,14.14,14.15,784400.0,10.2679,10.3115,10.2607,10.2679,784400.0
2004-03-25 10:30:00,14.15,14.21,14.13,14.15,1246200.0,10.2679,10.3115,10.2534,10.2679,1246200.0
2004-03-25 11:00:00,14.15,14.15,14.06,14.12,549400.0,10.2679,10.2679,10.2026,10.2462,549400.0
2004-03-25 11:30:00,14.12,14.18,14.09,14.12,306600.0,10.2462,10.2897,10.2244,10.2462,306600.0
2004-03-25 12:00:00,14.12,14.15,14.11,14.15,176800.0,10.2462,10.2679,10.2389,10.2679,176800.0
2004-03-25 12:30:00,14.15,14.15,14.08,14.12,678800.0,10.2679,10.2679,10.2172,10.2462,678800.0
2004-03-25 13:00:00,14.1,14.15,14.1,14.14,560000.0,10.2317,10.2679,10.2317,10.2607,560000.0
2004-03-25 13:30:00,14.13,14.15,14.09,14.15,290400.0,10.2534,10.2679,10.2244,10.2679,290400.0
2004-03-25 14:00:00,14.15,14.15,14.12,14.13,241000.0,10.2679,10.2679,10.2462,10.2534,241000.0
2004-03-25 14:30:00,14.13,14.14,14.09,14.11,368200.0,10.2534,10.2607,10.2244,10.2389,368200.0
2004-03-25 15:00:00,14.1,14.11,14.07,14.1,775000.0,10.2317,10.2389,10.2099,10.2317,775000.0
2004-03-25 15:30:00,14.09,14.24,14.09,14.15,1585400.0,10.2244,10.3333,10.2244,10.2679,1585400.0
2004-03-26 09:30:00,14.2,14.52,14.2,14.44,902400.0,10.3042,10.5364,10.3042,10.4784,902400.0
2004-03-26 10:00:00,14.42,14.53,14.42,14.49,658200.0,10.4639,10.5437,10.4639,10.5147,658200.0
2004-03-26 10:30:00,14.49,14.5,14.47,14.49,662200.0,10.5147,10.5219,10.5002,10.5147,662200.0
2004-03-26 11:00:00,14.5,14.55,14.47,14.49,451200.0,10.5219,10.5582,10.5002,10.5147,451200.0
2004-03-26 11:30:00,14.49,14.59,14.49,14.57,345600.0,10.5147,10.5872,10.5147,10.5727,345600.0
2004-03-26 12:00:00,14.58,14.59,14.56,14.58,290800.0,10.58,10.5872,10.5655,10.58,290800.0
2004-03-26 12:30:00,14.58,14.59,14.54,14.56,401400.0,10.58,10.5872,10.5509,10.5655,401400.0
2004-03-26 13:00:00,14.57,14.61,14.56,14.61,309200.0,10.5727,10.6017,10.5655,10.6017,309200.0
2004-03-26 13:30:00,14.61,14.63,14.58,14.6,397800.0,10.6017,10.6163,10.58,10.5945,397800.0
2004-03-26 14:00:00,14.6,14.62,14.56,14.6,431400.0,10.5945,10.609,10.5655,10.5945,431400.0
2004-03-26 14:30:00,14.61,14.65,14.6,14.63,285600.0,10.6017,10.6308,10.5945,10.6163,285600.0
2004-03-26 15:00:00,14.62,14.63,14.51,14.51,872600.0,10.609,10.6163,10.5292,10.5292,872600.0
2004-03-26 15:30:00,14.51,14.53,14.48,14.48,1327200.0,10.5292,10.5437,10.5074,10.5074,1327200.0
2004-03-29 09:30:00,14.53,14.61,14.45,14.55,738800.0,10.5437,10.6017,10.4856,10.5582,738800.0
2004-03-29 10:00:00,14.55,14.7,14.55,14.6,417000.0,10.5582,10.6671,10.5582,10.5945,417000.0
2004-03-29 10:30:00,14.6,14.65,14.49,14.56,431400.0,10.5945,10.6308,10.5147,10.5655,431400.0
2004-03-29 11:00:00,14.58,14.7,14.56,14.69,633200.0,10.58,10.6671,10.5655,10.6598,633200.0
2004-03-29 11:30:00,14.7,14.75,14.69,14.72,447400.0,10.6671,10.7033,10.6598,10.6816,447400.0
2004-03-29 12:00:00,14.73,14.74,14.63,14.63,496400.0,10.6888,10.6961,10.6163,10.6163,496400.0
2004-03-29 12:30:00,14.63,14.66,14.59,14.59,620200.0,10.6163,10.638,10.5872,10.5872,620200.0
2004-03-29 13:00:00,14.59,14.62,14.5,14.56,346400.0,10.5872,10.609,10.5219,10.5655,346400.0
2004-03-29 13:30:00,14.56,14.65,14.56,14.65,448600.0,10.5655,10.6308,10.5655,10.6308,448600.0
2004-03-29 14:00:00,14.65,14.68,14.62,14.68,324200.0,10.6308,10.6525,10.609,10.6525,324200.0
2004-03-29 14:30:00,14.67,14.67,14.6,14.63,206600.0,10.6453,10.6453,10.5945,10.6163,206600.0
2004-03-29 15:00:00,14.63,14.64,14.6,14.6,291800.0,10.6163,10.6235,10.5945,10.5945,291800.0
2004-03-29 15:30:00,14.6,14.61,14.56,14.6,630400.0,10.5945,10.6017,10.5655,10.5945,630400.0
2004-03-30 09:30:00,14.55,14.76,14.5,14.75,766600.0,10.5582,10.7106,10.5219,10.7033,766600.0
2004-03-30 10:00:00,14.77,14.85,14.65,14.81,834200.0,10.7178,10.7759,10.6308,10.7469,834200.0
2004-03-30 10:30:00,14.81,15.01,14.8,15.01,1136200.0,10.7469,10.892,10.7396,10.892,1136200.0
2004-03-30 11:00:00,15.03,15.09,15.0,15.02,679600.0,10.9065,10.9501,10.8847,10.8993,679600.0
2004-03-30 11:30:00,15.01,15.02,14.96,14.97,384400.0,10.892,10.8993,10.8557,10.863,384400.0
2004-03-30 12:00:00,14.96,15.03,14.95,15.01,792800.0,10.8557,10.9065,10.8485,10.892,792800.0
2004-03-30 12:30:00,15.02,15.03,14.93,14.94,315200.0,10.8993,10.9065,10.834,10.8412,315200.0
2004-03-30 13:00:00,14.93,15.01,14.93,15.01,398200.0,10.834,10.892,10.834,10.892,398200.0
2004-03-30 13:30:00,15.01,15.05,15.0,15.05,207200.0,10.892,10.921,10.8847,10.921,207200.0
2004-03-30 14:00:00,15.04,15.06,15.02,15.04,354800.0,10.9138,10.9283,10.8993,10.9138,354800.0
2004-03-30 14:30:00,15.04,15.08,15.01,15.02,404600.0,10.9138,10.9428,10.892,10.8993,404600.0
2004-03-30 15:00:00,15.02,15.06,15.01,15.06,514800.0,10.8993,10.9283,10.892,10.9283,514800.0
2004-03-30 15:30:00,15.06,15.08,14.99,15.0,768600.0,10.9283,10.9428,10.8775,10.8847,768600.0
2004-03-31 09:30:00,15.01,15.13,14.95,15.01,1050600.0,10.892,10.9791,10.8485,10.892,1050600.0
2004-03-31 10:00:00,15.0,15.0,14.87,14.93,716200.0,10.8847,10.8847,10.7904,10.834,716200.0
2004-03-31 10:30:00,14.93,14.94,14.81,14.91,543800.0,10.834,10.8412,10.7469,10.8194,543800.0
2004-03-31 11:00:00,14.91,14.96,14.88,14.96,466600.0,10.8194,10.8557,10.7977,10.8557,466600.0
2004-03-31 11:30:00,14.96,14.97,14.87,14.93,1150800.0,10.8557,10.863,10.7904,10.834,1150800.0
2004-03-31 12:00:00,14.93,15.01,14.93,15.01,590600.0,10.834,10.892,10.834,10.892,590600.0
2004-03-31 12:30:00,15.01,15.02,14.97,15.0,1031200.0,10.892,10.8993,10.863,10.8847,1031200.0
2004-03-31 13:00:00,15.01,15.04,14.99,15.03,1333200.0,10.892,10.9138,10.8775,10.9065,1333200.0
2004-03-31 13:30:00,15.03,15.06,14.98,14.99,526200.0,10.9065,10.9283,10.8702,10.8775,526200.0
2004-03-31 14:00:00,14.99,15.1,14.99,15.08,291600.0,10.8775,10.9573,10.8775,10.9428,291600.0
2004-03-31 14:30:00,15.09,15.21,15.08,15.18,590800.0,10.9501,11.0371,10.9428,11.0154,590800.0
2004-03-31 15:00:00,15.18,15.21,15.13,15.15,726400.0,11.0154,11.0371,10.9791,10.9936,726400.0
2004-03-31 15:30:00,15.15,15.23,15.13,15.19,1525200.0,10.9936,11.0516,10.9791,11.0226,1525200.0
2004-04-01 09:30:00,15.2,15.29,15.1,15.17,873600.0,11.0299,11.0952,10.9573,11.0081,873600.0
2004-04-01 10:00:00,15.15,15.2,15.11,15.18,1118200.0,10.9936,11.0299,10.9646,11.0154,1118200.0
2004-04-01 10:30:00,15.18,15.24,15.15,15.22,1209800.0,11.0154,11.0589,10.9936,11.0444,1209800.0
2004-04-01 11:00:00,15.22,15.22,15.18,15.22,828400.0,11.0444,11.0444,11.0154,11.0444,828400.0
2004-04-01 11:30:00,15.22,15.25,15.2,15.21,543800.0,11.0444,11.0662,11.0299,11.0371,543800.0
2004-04-01 12:00:00,15.21,15.22,15.15,15.15,500600.0,11.0371,11.0444,10.9936,10.9936,500600.0
2004-04-01 12:30:00,15.15,15.15,15.04,15.04,561400.0,10.9936,10.9936,10.9138,10.9138,561400.0
2004-04-01 13:00:00,15.04,15.1,15.02,15.09,718200.0,10.9138,10.9573,10.8993,10.9501,718200.0
2004-04-01 13:30:00,15.09,15.1,15.08,15.09,343200.0,10.9501,10.9573,10.9428,10.9501,343200.0
2004-04-01 14:00:00,15.09,15.09,14.93,14.93,489200.0,10.9501,10.9501,10.834,10.834,489200.0
2004-04-01 14:30:00,14.93,14.96,14.86,14.96,1140800.0,10.834,10.8557,10.7832,10.8557,1140800.0
2004-04-01 15:00:00,14.96,15.03,14.95,14.99,1043800.0,10.8557,10.9065,10.8485,10.8775,1043800.0
2004-04-01 15:30:00,14.99,15.03,14.99,15.01,1034200.0,10.8775,10.9065,10.8775,10.892,1034200.0
2004-04-02 09:30:00,15.02,15.1,14.84,14.98,1349400.0,10.8993,10.9573,10.7686,10.8702,1349400.0
2004-04-02 10:00:00,14.99,15.0,14.87,14.89,1083000.0,10.8775,10.8847,10.7904,10.8049,1083000.0
2004-04-02 10:30:00,14.89,15.02,14.89,14.99,506800.0,10.8049,10.8993,10.8049,10.8775,506800.0
2004-04-02 11:00:00,14.99,15.0,14.94,14.97,309400.0,10.8775,10.8847,10.8412,10.863,309400.0
2004-04-02 11:30:00,14.99,15.02,14.95,14.97,567400.0,10.8775,10.8993,10.8485,10.863,567400.0
2004-04-02 12:00:00,14.98,14.99,14.95,14.99,194200.0,10.8702,10.8775,10.8485,10.8775,194200.0
2004-04-02 12:30:00,14.99,15.0,14.95,14.99,322600.0,10.8775,10.8847,10.8485,10.8775,322600.0
2004-04-02 13:00:00,14.99,15.03,14.99,15.02,109600.0,10.8775,10.9065,10.8775,10.8993,109600.0
2004-04-02 13:30:00,15.01,15.03,14.97,15.01,341800.0,10.892,10.9065,10.863,10.892,341800.0
2004-04-02 14:00:00,15.0,15.01,14.97,14.97,721800.0,10.8847,10.892,10.863,10.863,721800.0
2004-04-02 14:30:00,14.97,14.99,14.95,14.99,691800.0,10.863,10.8775,10.8485,10.8775,691800.0
2004-04-02 15:00:00,14.99,14.99,14.97,14.98,699600.0,10.8775,10.8775,10.863,10.8702,699600.0
2004-04-02 15:30:00,14.98,15.01,14.97,14.99,1468400.0,10.8702,10.892,10.863,10.8775,1468400.0
2004-04-05 09:30:00,14.97,15.03,14.9,14.92,1330000.0,10.863,10.9065,10.8122,10.8267,1330000.0
2004-04-05 10:00:00,14.93,14.95,14.85,14.88,1262400.0,10.834,10.8485,10.7759,10.7977,1262400.0
2004-04-05 10:30:00,14.87,14.89,14.83,14.84,288600.0,10.7904,10.8049,10.7614,10.7686,288600.0
2004-04-05 11:00:00,14.84,14.86,14.78,14.81,913800.0,10.7686,10.7832,10.7251,10.7469,913800.0
2004-04-05 11:30:00,14.8,14.82,14.73,14.74,536200.0,10.7396,10.7541,10.6888,10.6961,536200.0
2004-04-05 12:00:00,14.74,14.74,14.68,14.71,720200.0,10.6961,10.6961,10.6525,10.6743,720200.0
2004-04-05 12:30:00,14.71,14.71,14.64,14.65,606800.0,10.6743,10.6743,10.6235,10.6308,606800.0
2004-04-05 13:00:00,14.64,14.7,14.6,14.68,625400.0,10.6235,10.6671,10.5945,10.6525,625400.0
2004-04-05 13:30:00,14.69,14.71,14.68,14.69,319200.0,10.6598,10.6743,10.6525,10.6598,319200.0
2004-04-05 14:00:00,14.69,14.71,14.67,14.7,315000.0,10.6598,10.6743,10.6453,10.6671,315000.0
2004-04-05 14:30:00,14.71,14.71,14.65,14.67,476000.0,10.6743,10.6743,10.6308,10.6453,476000.0
2004-04-05 15:00:00,14.66,14.74,14.66,14.72,672800.0,10.638,10.6961,10.638,10.6816,672800.0
2004-04-05 15:30:00,14.72,14.74,14.69,14.69,1081000.0,10.6816,10.6961,10.6598,10.6598,1081000.0
2004-04-06 09:30:00,14.69,14.83,14.65,14.77,823000.0,10.6598,10.7614,10.6308,10.7178,823000.0
2004-04-06 10:00:00,14.77,14.8,14.76,14.79,637400.0,10.7178,10.7396,10.7106,10.7324,637400.0
2004-04-06 10:30:00,14.79,14.81,14.75,14.78,774800.0,10.7324,10.7469,10.7033,10.7251,774800.0
2004-04-06 11:00:00,14.78,14.86,14.78,14.86,801800.0,10.7251,10.7832,10.7251,10.7832,801800.0
2004-04-06 11:30:00,14.85,14.86,14.79,14.79,369800.0,10.7759,10.7832,10.7324,10.7324,369800.0
2004-04-06 12:00:00,14.79,14.81,14.78,14.8,195200.0,10.7324,10.7469,10.7251,10.7396,195200.0
2004-04-06 12:30:00,14.8,14.81,14.76,14.8,365600.0,10.7396,10.7469,10.7106,10.7396,365600.0
2004-04-06 13:00:00,14.8,14.82,14.76,14.77,316200.0,10.7396,10.7541,10.7106,10.7178,316200.0
2004-04-06 13:30:00,14.76,14.8,14.76,14.77,211000.0,10.7106,10.7396,10.7106,10.7178,211000.0
2004-04-06 14:00:00,14.77,14.8,14.77,14.77,290400.0,10.7178,10.7396,10.7178,10.7178,290400.0
2004-04-06 14:30:00,14.78,14.78,14.74,14.74,265600.0,10.7251,10.7251,10.6961,10.6961,265600.0
2004-04-06 15:00:00,14.74,14.74,14.69,14.7,373400.0,10.6961,10.6961,10.6598,10.6671,373400.0
2004-04-06 15:30:00,14.69,14.81,14.69,14.71,469000.0,10.6598,10.7469,10.6598,10.6743,469000.0
2004-04-07 09:30:00,14.68,14.71,14.6,14.63,369800.0,10.6525,10.6743,10.5945,10.6163,369800.0
2004-04-07 10:00:00,14.63,14.65,14.53,14.55,600200.0,10.6163,10.6308,10.5437,10.5582,600200.0
2004-04-07 10:30:00,14.54,14.66,14.53,14.58,1124000.0,10.5509,10.638,10.5437,10.58,1124000.0
2004-04-07 11:00:00,14.58,14.88,14.58,14.74,1326400.0,10.58,10.7977,10.58,10.6961,1326400.0
2004-04-07 11:30:00,14.74,14.85,14.73,14.8,573600.0,10.6961,10.7759,10.6888,10.7396,573600.0
2004-04-07 12:00:00,14.8,14.88,14.8,14.86,506200.0,10.7396,10.7977,10.7396,10.7832,506200.0
2004-04-07 12:30:00,14.86,14.93,14.86,14.92,331800.0,10.7832,10.834,10.7832,10.8267,331800.0
2004-04-07 13:00:00,14.92,14.97,14.88,14.95,505400.0,10.8267,10.863,10.7977,10.8485,505400.0
2004-04-07 13:30:00,14.95,14.97,14.84,14.89,366200.0,10.8485,10.863,10.7686,10.8049,366200.0
2004-04-07 14:00:00,14.9,14.93,14.82,14.9,417800.0,10.8122,10.834,10.7541,10.8122,417800.0
2004-04-07 14:30:00,14.88,14.9,14.81,14.89,314600.0,10.7977,10.8122,10.7469,10.8049,314600.0
2004-04-07 15:00:00,14.88,14.96,14.8,14.93,523800.0,10.7977,10.8557,10.7396,10.834,523800.0
2004-04-07 15:30:00,14.93,14.95,14.84,14.85,807800.0,10.834,10.8485,10.7686,10.7759,807800.0
2004-04-08 09:30:00,14.95,15.06,14.9,15.03,519800.0,10.8485,10.9283,10.8122,10.9065,519800.0
2004-04-08 10:00:00,15.03,15.03,14.9,14.95,516800.0,10.9065,10.9065,10.8122,10.8485,516800.0
2004-04-08 10:30:00,14.95,14.96,14.85,14.9,446400.0,10.8485,10.8557,10.7759,10.8122,446400.0
2004-04-08 11:00:00,14.88,14.93,14.85,14.93,244200.0,10.7977,10.834,10.7759,10.834,244200.0
2004-04-08 11:30:00,14.93,15.05,14.93,15.05,291600.0,10.834,10.921,10.834,10.921,291600.0
2004-04-08 12:00:00,15.05,15.07,15.0,15.03,278800.0,10.921,10.9355,10.8847,10.9065,278800.0
2004-04-08 12:30:00,15.03,15.04,14.99,14.99,284200.0,10.9065,10.9138,10.8775,10.8775,284200.0
2004-04-08 13:00:00,14.99,15.05,14.99,15.02,368000.0,10.8775,10.921,10.8775,10.8993,368000.0
2004-04-08 13:30:00,15.02,15.05,15.02,15.03,177400.0,10.8993,10.921,10.8993,10.9065,177400.0
2004-04-08 14:00:00,15.02,15.05,14.94,14.95,375600.0,10.8993,10.921,10.8412,10.8485,375600.0
2004-04-08 14:30:00,14.96,14.97,14.94,14.94,449800.0,10.8557,10.863,10.8412,10.8412,449800.0
2004-04-08 15:00:00,14.96,14.96,14.86,14.88,250800.0,10.8557,10.8557,10.7832,10.7977,250800.0
2004-04-08 15:30:00,14.88,14.95,14.87,14.93,604000.0,10.7977,10.8485,10.7904,10.834,604000.0
2004-04-12 09:30:00,15.0,15.26,14.97,15.25,948800.0,10.8847,11.0734,10.863,11.0662,948800.0
2004-04-12 10:00:00,15.24,15.28,15.2,15.25,872800.0,11.0589,11.0879,11.0299,11.0662,872800.0
2004-04-12 10:30:00,15.26,15.49,15.23,15.49,776600.0,11.0734,11.2403,11.0516,11.2403,776600.0
2004-04-12 11:00:00,15.49,15.52,15.37,15.4,1233600.0,11.2403,11.2621,11.1532,11.175,1233600.0
2004-04-12 11:30:00,15.4,15.41,15.27,15.31,615000.0,11.175,11.1823,11.0807,11.1097,615000.0
2004-04-12 12:00:00,15.31,15.35,15.3,15.31,256600.0,11.1097,11.1387,11.1024,11.1097,256600.0
2004-04-12 12:30:00,15.31,15.31,15.25,15.25,206400.0,11.1097,11.1097,11.0662,11.0662,206400.0
2004-04-12 13:00:00,15.26,15.26,15.15,15.16,368400.0,11.0734,11.0734,10.9936,11.0009,368400.0
2004-04-12 13:30:00,15.16,15.34,15.16,15.31,532600.0,11.0009,11.1315,11.0009,11.1097,532600.0
2004-04-12 14:00:00,15.31,15.34,15.31,15.31,539000.0,11.1097,11.1315,11.1097,11.1097,539000.0
2004-04-12 14:30:00,15.31,15.31,15.28,15.3,205000.0,11.1097,11.1097,11.0879,11.1024,205000.0
2004-04-12 15:00:00,15.3,15.3,15.24,15.28,290800.0,11.1024,11.1024,11.0589,11.0879,290800.0
2004-04-12 15:30:00,15.28,15.28,15.21,15.24,974400.0,11.0879,11.0879,11.0371,11.0589,974400.0
2004-04-13 09:30:00,15.22,15.31,15.2,15.21,563600.0,11.0444,11.1097,11.0299,11.0371,563600.0
2004-04-13 10:00:00,15.21,15.22,15.05,15.09,703000.0,11.0371,11.0444,10.921,10.9501,703000.0
2004-04-13 10:30:00,15.08,15.11,15.06,15.1,391000.0,10.9428,10.9646,10.9283,10.9573,391000.0
2004-04-13 11:00:00,15.1,15.12,15.03,15.12,539000.0,10.9573,10.9718,10.9065,10.9718,539000.0
2004-04-13 11:30:00,15.12,15.12,15.05,15.05,523600.0,10.9718,10.9718,10.921,10.921,523600.0
2004-04-13 12:00:00,15.05,15.05,14.96,14.97,390400.0,10.921,10.921,10.8557,10.863,390400.0
2004-04-13 12:30:00,14.97,14.97,14.9,14.92,302400.0,10.863,10.863,10.8122,10.8267,302400.0
2004-04-13 13:00:00,14.92,14.94,14.9,14.91,177400.0,10.8267,10.8412,10.8122,10.8194,177400.0
2004-04-13 13:30:00,14.9,14.92,14.88,14.88,243200.0,10.8122,10.8267,10.7977,10.7977,243200.0
2004-04-13 14:00:00,14.88,14.9,14.86,14.87,282400.0,10.7977,10.8122,10.7832,10.7904,282400.0
2004-04-13 14:30:00,14.87,14.9,14.86,14.88,256000.0,10.7904,10.8122,10.7832,10.7977,256000.0
2004-04-13 15:00:00,14.88,14.91,14.87,14.9,377800.0,10.7977,10.8194,10.7904,10.8122,377800.0
2004-04-13 15:30:00,14.91,14.92,14.88,14.88,655600.0,10.8194,10.8267,10.7977,10.7977,655600.0
2004-04-14 09:30:00,14.83,14.94,14.74,14.87,874600.0,10.7614,10.8412,10.6961,10.7904,874600.0
2004-04-14 10:00:00,14.87,14.94,14.83,14.84,826200.0,10.7904,10.8412,10.7614,10.7686,826200.0
2004-04-14 10:30:00,14.83,14.87,14.73,14.87,769800.0,10.7614,10.7904,10.6888,10.7904,769800.0
2004-04-14 11:00:00,14.87,14.9,14.84,14.86,321400.0,10.7904,10.8122,10.7686,10.7832,321400.0
2004-04-14 11:30:00,14.86,14.94,14.84,14.94,414800.0,10.7832,10.8412,10.7686,10.8412,414800.0
2004-04-14 12:00:00,14.94,14.95,14.9,14.94,270600.0,10.8412,10.8485,10.8122,10.8412,270600.0
2004-04-14 12:30:00,14.94,14.96,14.91,14.93,251200.0,10.8412,10.8557,10.8194,10.834,251200.0
2004-04-14 13:00:00,14.93,14.94,14.9,14.92,61800.0,10.834,10.8412,10.8122,10.8267,61800.0
2004-04-14 13:30:00,14.92,14.94,14.9,14.94,121400.0,10.8267,10.8412,10.8122,10.8412,121400.0
2004-04-14 14:00:00,14.93,14.95,14.86,14.88,219800.0,10.834,10.8485,10.7832,10.7977,219800.0
2004-04-14 14:30:00,14.88,14.88,14.82,14.87,181000.0,10.7977,10.7977,10.7541,10.7904,181000.0
2004-04-14 15:00:00,14.87,14.9,14.83,14.88,229800.0,10.7904,10.8122,10.7614,10.7977,229800.0
2004-04-14 15:30:00,14.89,14.9,14.85,14.9,471400.0,10.8049,10.8122,10.7759,10.8122,471400.0
2004-04-15 09:30:00,14.93,15.05,14.87,14.99,826400.0,10.834,10.921,10.7904,10.8775,826400.0
2004-04-15 10:00:00,14.99,15.01,14.86,14.93,681400.0,10.8775,10.892,10.7832,10.834,681400.0
2004-04-15 10:30:00,14.94,14.96,14.9,14.94,280200.0,10.8412,10.8557,10.8122,10.8412,280200.0
2004-04-15 11:00:00,14.94,14.97,14.91,14.93,314200.0,10.8412,10.863,10.8194,10.834,314200.0
2004-04-15 11:30:00,14.93,14.95,14.9,14.94,256200.0,10.834,10.8485,10.8122,10.8412,256200.0
2004-04-15 12:00:00,14.94,14.98,14.93,14.95,297600.0,10.8412,10.8702,10.834,10.8485,297600.0
2004-04-15 12:30:00,14.95,15.1,14.95,15.1,398400.0,10.8485,10.9573,10.8485,10.9573,398400.0
2004-04-15 13:00:00,15.1,15.13,15.06,15.06,521200.0,10.9573,10.9791,10.9283,10.9283,521200.0
2004-04-15 13:30:00,15.06,15.1,15.06,15.06,83800.0,10.9283,10.9573,10.9283,10.9283,83800.0
2004-04-15 14:00:00,15.06,15.06,14.99,15.02,940000.0,10.9283,10.9283,10.8775,10.8993,940000.0
2004-04-15 14:30:00,15.02,15.04,15.01,15.02,172200.0,10.8993,10.9138,10.892,10.8993,172200.0
2004-04-15 15:00:00,15.03,15.07,15.02,15.03,194400.0,10.9065,10.9355,10.8993,10.9065,194400.0
2004-04-15 15:30:00,15.03,15.09,15.03,15.04,549600.0,10.9065,10.9501,10.9065,10.9138,549600.0
2004-04-16 09:30:00,15.1,15.11,15.01,15.08,1026000.0,10.9573,10.9646,10.892,10.9428,1026000.0
2004-04-16 10:00:00,15.08,15.15,15.07,15.12,376400.0,10.9428,10.9936,10.9355,10.9718,376400.0
2004-04-16 10:30:00,15.12,15.2,15.11,15.16,380200.0,10.9718,11.0299,10.9646,11.0009,380200.0
2004-04-16 11:00:00,15.17,15.2,15.15,15.17,315000.0,11.0081,11.0299,10.9936,11.0081,315000.0
2004-04-16 11:30:00,15.16,15.2,15.16,15.2,155600.0,11.0009,11.0299,11.0009,11.0299,155600.0
2004-04-16 12:00:00,15.2,15.3,15.2,15.28,553200.0,11.0299,11.1024,11.0299,11.0879,553200.0
2004-04-16 12:30:00,15.28,15.3,15.26,15.3,331400.0,11.0879,11.1024,11.0734,11.1024,331400.0
2004-04-16 13:00:00,15.3,15.33,15.28,15.3,326200.0,11.1024,11.1242,11.0879,11.1024,326200.0
2004-04-16 13:30:00,15.3,15.33,15.28,15.3,422000.0,11.1024,11.1242,11.0879,11.1024,422000.0
2004-04-16 14:00:00,15.31,15.35,15.3,15.32,286800.0,11.1097,11.1387,11.1024,11.117,286800.0
2004-04-16 14:30:00,15.33,15.36,15.32,15.34,373600.0,11.1242,11.146,11.117,11.1315,373600.0
2004-04-16 15:00:00,15.34,15.43,15.31,15.37,710800.0,11.1315,11.1968,11.1097,11.1532,710800.0
2004-04-16 15:30:00,15.37,15.43,15.35,15.35,1218800.0,11.1532,11.1968,11.1387,11.1387,1218800.0
2004-04-19 09:30:00,15.35,15.55,15.33,15.39,1423400.0,11.1387,11.2839,11.1242,11.1678,1423400.0
2004-04-19 10:00:00,15.39,15.4,15.32,15.34,1126000.0,11.1678,11.175,11.117,11.1315,1126000.0
2004-04-19 10:30:00,15.34,15.37,15.26,15.29,268000.0,11.1315,11.1532,11.0734,11.0952,268000.0
2004-04-19 11:00:00,15.29,15.33,15.28,15.32,192400.0,11.0952,11.1242,11.0879,11.117,192400.0
2004-04-19 11:30:00,15.32,15.34,15.31,15.33,141000.0,11.117,11.1315,11.1097,11.1242,141000.0
2004-04-19 12:00:00,15.33,15.4,15.32,15.4,184200.0,11.1242,11.175,11.117,11.175,184200.0
2004-04-19 12:30:00,15.4,15.4,15.36,15.38,161800.0,11.175,11.175,11.146,11.1605,161800.0
2004-04-19 13:00:00,15.38,15.4,15.27,15.27,406400.0,11.1605,11.175,11.0807,11.0807,406400.0
2004-04-19 13:30:00,15.27,15.31,15.26,15.28,216600.0,11.0807,11.1097,11.0734,11.0879,216600.0
2004-04-19 14:00:00,15.28,15.28,15.22,15.22,725200.0,11.0879,11.0879,11.0444,11.0444,725200.0
2004-04-19 14:30:00,15.22,15.27,15.21,15.26,437000.0,11.0444,11.0807,11.0371,11.0734,437000.0
2004-04-19 15:00:00,15.26,15.3,15.24,15.28,412200.0,11.0734,11.1024,11.0589,11.0879,412200.0
2004-04-19 15:30:00,15.28,15.29,15.24,15.24,516800.0,11.0879,11.0952,11.0589,11.0589,516800.0
2004-04-20 09:30:00,15.33,15.42,15.17,15.18,541800.0,11.1242,11.1895,11.0081,11.0154,541800.0
2004-04-20 10:00:00,15.18,15.25,15.16,15.22,341000.0,11.0154,11.0662,11.0009,11.0444,341000.0
2004-04-20 10:30:00,15.23,15.25,15.17,15.17,296600.0,11.0516,11.0662,11.0081,11.0081,296600.0
2004-04-20 11:00:00,15.18,15.22,15.12,15.12,318800.0,11.0154,11.0444,10.9718,10.9718,318800.0
2004-04-20 11:30:00,15.13,15.13,15.04,15.04,424800.0,10.9791,10.9791,10.9138,10.9138,424800.0
2004-04-20 12:00:00,15.04,15.1,15.03,15.08,735800.0,10.9138,10.9573,10.9065,10.9428,735800.0
2004-04-20 12:30:00,15.08,15.12,15.08,15.11,426800.0,10.9428,10.9718,10.9428,10.9646,426800.0
2004-04-20 13:00:00,15.11,15.12,15.1,15.1,69600.0,10.9646,10.9718,10.9573,10.9573,69600.0
2004-04-20 13:30:00,15.11,15.2,15.11,15.15,267800.0,10.9646,11.0299,10.9646,10.9936,267800.0
2004-04-20 14:00:00,15.15,15.25,15.15,15.22,294600.0,10.9936,11.0662,10.9936,11.0444,294600.0
2004-04-20 14:30:00,15.22,15.24,15.11,15.13,291400.0,11.0444,11.0589,10.9646,10.9791,291400.0
2004-04-20 15:00:00,15.13,15.13,15.08,15.11,484800.0,10.9791,10.9791,10.9428,10.9646,484800.0
2004-04-20 15:30:00,15.11,15.12,14.97,14.97,739200.0,10.9646,10.9718,10.863,10.863,739200.0
2004-04-21 09:30:00,14.97,14.97,14.82,14.85,922800.0,10.863,10.863,10.7541,10.7759,922800.0
2004-04-21 10:00:00,14.85,14.93,14.81,14.86,749400.0,10.7759,10.834,10.7469,10.7832,749400.0
2004-04-21 10:30:00,14.85,14.94,14.81,14.85,735600.0,10.7759,10.8412,10.7469,10.7759,735600.0
2004-04-21 11:00:00,14.85,14.85,14.79,14.8,338800.0,10.7759,10.7759,10.7324,10.7396,338800.0
2004-04-21 11:30:00,14.8,14.8,14.65,14.78,667600.0,10.7396,10.7396,10.6308,10.7251,667600.0
2004-04-21 12:00:00,14.78,14.84,14.76,14.81,231400.0,10.7251,10.7686,10.7106,10.7469,231400.0
2004-04-21 12:30:00,14.82,14.82,14.74,14.78,178800.0,10.7541,10.7541,10.6961,10.7251,178800.0
2004-04-21 13:00:00,14.78,14.81,14.77,14.79,160200.0,10.7251,10.7469,10.7178,10.7324,160200.0
2004-04-21 13:30:00,14.79,14.81,14.75,14.79,204400.0,10.7324,10.7469,10.7033,10.7324,204400.0
2004-04-21 14:00:00,14.79,14.86,14.79,14.86,289800.0,10.7324,10.7832,10.7324,10.7832,289800.0
2004-04-21 14:30:00,14.86,14.88,14.84,14.84,386400.0,10.7832,10.7977,10.7686,10.7686,386400.0
2004-04-21 15:00:00,14.85,14.87,14.81,14.85,443400.0,10.7759,10.7904,10.7469,10.7759,443400.0
2004-04-21 15:30:00,14.86,14.95,14.85,14.93,629800.0,10.7832,10.8485,10.7759,10.834,629800.0
2004-04-22 09:30:00,14.93,15.1,14.86,15.09,319600.0,10.834,10.9573,10.7832,10.9501,319600.0
2004-04-22 10:00:00,15.1,15.14,15.06,15.06,285400.0,10.9573,10.9863,10.9283,10.9283,285400.0
2004-04-22 10:30:00,15.06,15.15,15.02,15.14,424800.0,10.9283,10.9936,10.8993,10.9863,424800.0
2004-04-22 11:00:00,15.13,15.35,15.13,15.33,891000.0,10.9791,11.1387,10.9791,11.1242,891000.0
2004-04-22 11:30:00,15.33,15.35,15.3,15.34,612000.0,11.1242,11.1387,11.1024,11.1315,612000.0
2004-04-22 12:00:00,15.34,15.38,15.3,15.32,628000.0,11.1315,11.1605,11.1024,11.117,628000.0
2004-04-22 12:30:00,15.32,15.38,15.3,15.35,446000.0,11.117,11.1605,11.1024,11.1387,446000.0
2004-04-22 13:00:00,15.34,15.42,15.34,15.42,200200.0,11.1315,11.1895,11.1315,11.1895,200200.0
2004-04-22 13:30:00,15.42,15.47,15.38,15.41,396800.0,11.1895,11.2258,11.1605,11.1823,396800.0
2004-04-22 14:00:00,15.4,15.43,15.38,15.43,209600.0,11.175,11.1968,11.1605,11.1968,209600.0
2004-04-22 14:30:00,15.42,15.44,15.38,15.41,442200.0,11.1895,11.204,11.1605,11.1823,442200.0
2004-04-22 15:00:00,15.42,15.42,15.35,15.36,252800.0,11.1895,11.1895,11.1387,11.146,252800.0
2004-04-22 15:30:00,15.36,15.4,15.33,15.4,623000.0,11.146,11.175,11.1242,11.175,623000.0
2004-04-23 09:30:00,15.4,15.42,15.2,15.26,1101600.0,11.175,11.1895,11.0299,11.0734,1101600.0
2004-04-23 10:00:00,15.26,15.36,15.22,15.31,606600.0,11.0734,11.146,11.0444,11.1097,606600.0
2004-04-23 10:30:00,15.31,15.45,15.31,15.4,592600.0,11.1097,11.2113,11.1097,11.175,592600.0
2004-04-23 11:00:00,15.4,15.41,15.35,15.35,236200.0,11.175,11.1823,11.1387,11.1387,236200.0
2004-04-23 11:30:00,15.35,15.38,15.32,15.36,219400.0,11.1387,11.1605,11.117,11.146,219400.0
2004-04-23 12:00:00,15.36,15.47,15.35,15.38,439600.0,11.146,11.2258,11.1387,11.1605,439600.0
2004-04-23 12:30:00,15.38,15.45,15.38,15.42,289400.0,11.1605,11.2113,11.1605,11.1895,289400.0
2004-04-23 13:00:00,15.43,15.43,15.4,15.4,383400.0,11.1968,11.1968,11.175,11.175,383400.0
2004-04-23 13:30:00,15.4,15.45,15.4,15.4,318000.0,11.175,11.2113,11.175,11.175,318000.0
2004-04-23 14:00:00,15.4,15.5,15.4,15.5,292600.0,11.175,11.2476,11.175,11.2476,292600.0
2004-04-23 14:30:00,15.5,15.5,15.44,15.47,373800.0,11.2476,11.2476,11.204,11.2258,373800.0
2004-04-23 15:00:00,15.47,15.47,15.42,15.44,448200.0,11.2258,11.2258,11.1895,11.204,448200.0
2004-04-23 15:30:00,15.44,15.44,15.4,15.4,747000.0,11.204,11.204,11.175,11.175,747000.0
2004-04-26 09:30:00,15.63,15.72,15.6,15.65,1391600.0,11.3419,11.4072,11.3201,11.3564,1391600.0
2004-04-26 10:00:00,15.63,15.65,15.55,15.56,646000.0,11.3419,11.3564,11.2839,11.2911,646000.0
2004-04-26 10:30:00,15.57,15.63,15.54,15.6,333800.0,11.2984,11.3419,11.2766,11.3201,333800.0
2004-04-26 11:00:00,15.6,15.65,15.59,15.64,398200.0,11.3201,11.3564,11.3129,11.3492,398200.0
2004-04-26 11:30:00,15.63,15.66,15.62,15.64,327800.0,11.3419,11.3637,11.3347,11.3492,327800.0
2004-04-26 12:00:00,15.65,15.66,15.61,15.62,136400.0,11.3564,11.3637,11.3274,11.3347,136400.0
2004-04-26 12:30:00,15.61,15.63,15.57,15.57,110000.0,11.3274,11.3419,11.2984,11.2984,110000.0
2004-04-26 13:00:00,15.57,15.6,15.55,15.55,151200.0,11.2984,11.3201,11.2839,11.2839,151200.0
2004-04-26 13:30:00,15.55,15.59,15.54,15.56,127200.0,11.2839,11.3129,11.2766,11.2911,127200.0
2004-04-26 14:00:00,15.56,15.6,15.51,15.52,311600.0,11.2911,11.3201,11.2548,11.2621,311600.0
2004-04-26 14:30:00,15.51,15.54,15.49,15.53,307400.0,11.2548,11.2766,11.2403,11.2693,307400.0
2004-04-26 15:00:00,15.53,15.6,15.51,15.56,606800.0,11.2693,11.3201,11.2548,11.2911,606800.0
2004-04-26 15:30:00,15.56,15.56,15.45,15.45,686800.0,11.2911,11.2911,11.2113,11.2113,686800.0
2004-04-27 09:30:00,15.65,15.89,15.63,15.86,1340000.0,11.3564,11.5306,11.3419,11.5088,1340000.0
2004-04-27 10:00:00,15.87,15.93,15.85,15.88,1056200.0,11.5161,11.5596,11.5016,11.5233,1056200.0
2004-04-27 10:30:00,15.88,16.0,15.86,16.0,1080200.0,11.5233,11.6104,11.5088,11.6104,1080200.0
2004-04-27 11:00:00,16.0,16.18,15.99,16.12,916600.0,11.6104,11.741,11.6031,11.6975,916600.0
2004-04-27 11:30:00,16.13,16.13,16.08,16.1,472600.0,11.7047,11.7047,11.6685,11.683,472600.0
2004-04-27 12:00:00,16.1,16.13,15.99,16.03,597800.0,11.683,11.7047,11.6031,11.6322,597800.0
2004-04-27 12:30:00,16.02,16.05,16.0,16.04,178800.0,11.6249,11.6467,11.6104,11.6394,178800.0
2004-04-27 13:00:00,16.03,16.05,15.95,15.97,309600.0,11.6322,11.6467,11.5741,11.5886,309600.0
2004-04-27 13:30:00,15.97,16.05,15.96,16.01,272200.0,11.5886,11.6467,11.5814,11.6177,272200.0
2004-04-27 14:00:00,16.01,16.04,15.92,15.92,361800.0,11.6177,11.6394,11.5523,11.5523,361800.0
2004-04-27 14:30:00,15.93,15.93,15.81,15.88,563800.0,11.5596,11.5596,11.4725,11.5233,563800.0
2004-04-27 15:00:00,15.88,16.05,15.87,15.91,738400.0,11.5233,11.6467,11.5161,11.5451,738400.0
2004-04-27 15:30:00,15.9,15.91,15.81,15.85,850800.0,11.5378,11.5451,11.4725,11.5016,850800.0
2004-04-28 09:30:00,15.5,15.61,15.47,15.59,1187600.0,11.2476,11.3274,11.2258,11.3129,1187600.0
2004-04-28 10:00:00,15.59,15.69,15.53,15.65,1117400.0,11.3129,11.3854,11.2693,11.3564,1117400.0
2004-04-28 10:30:00,15.65,15.71,15.61,15.63,529200.0,11.3564,11.4,11.3274,11.3419,529200.0
2004-04-28 11:00:00,15.63,15.79,15.63,15.71,777000.0,11.3419,11.458,11.3419,11.4,777000.0
2004-04-28 11:30:00,15.7,15.79,15.7,15.74,335200.0,11.3927,11.458,11.3927,11.4217,335200.0
2004-04-28 12:00:00,15.73,15.75,15.7,15.7,791000.0,11.4145,11.429,11.3927,11.3927,791000.0
2004-04-28 12:30:00,15.7,15.71,15.66,15.67,570600.0,11.3927,11.4,11.3637,11.3709,570600.0
2004-04-28 13:00:00,15.66,15.67,15.55,15.55,259600.0,11.3637,11.3709,11.2839,11.2839,259600.0
2004-04-28 13:30:00,15.54,15.57,15.5,15.53,496000.0,11.2766,11.2984,11.2476,11.2693,496000.0
2004-04-28 14:00:00,15.52,15.54,15.49,15.49,511000.0,11.2621,11.2766,11.2403,11.2403,511000.0
2004-04-28 14:30:00,15.5,15.51,15.46,15.49,353600.0,11.2476,11.2548,11.2185,11.2403,353600.0
2004-04-28 15:00:00,15.49,15.51,15.44,15.45,440600.0,11.2403,11.2548,11.204,11.2113,440600.0
2004-04-28 15:30:00,15.45,15.52,15.45,15.5,766000.0,11.2113,11.2621,11.2113,11.2476,766000.0
2004-04-29 09:30:00,15.51,15.54,15.37,15.38,469200.0,11.2548,11.2766,11.1532,11.1605,469200.0
2004-04-29 10:00:00,15.38,15.54,15.37,15.54,378400.0,11.1605,11.2766,11.1532,11.2766,378400.0
2004-04-29 10:30:00,15.55,15.6,15.46,15.46,483400.0,11.2839,11.3201,11.2185,11.2185,483400.0
2004-04-29 11:00:00,15.47,15.51,15.44,15.47,378400.0,11.2258,11.2548,11.204,11.2258,378400.0
2004-04-29 11:30:00,15.46,15.48,15.4,15.4,399800.0,11.2185,11.2331,11.175,11.175,399800.0
2004-04-29 12:00:00,15.4,15.43,15.28,15.32,304800.0,11.175,11.1968,11.0879,11.117,304800.0
2004-04-29 12:30:00,15.34,15.34,15.2,15.22,505800.0,11.1315,11.1315,11.0299,11.0444,505800.0
2004-04-29 13:00:00,15.22,15.22,15.13,15.15,222000.0,11.0444,11.0444,10.9791,10.9936,222000.0
2004-04-29 13:30:00,15.15,15.23,15.13,15.13,313600.0,10.9936,11.0516,10.9791,10.9791,313600.0
2004-04-29 14:00:00,15.13,15.17,15.06,15.06,621400.0,10.9791,11.0081,10.9283,10.9283,621400.0
2004-04-29 14:30:00,15.06,15.09,14.96,15.03,1466400.0,10.9283,10.9501,10.8557,10.9065,1466400.0
2004-04-29 15:00:00,15.03,15.04,14.96,14.99,531000.0,10.9065,10.9138,10.8557,10.8775,531000.0
2004-04-29 15:30:00,14.99,15.17,14.99,15.13,878200.0,10.8775,11.0081,10.8775,10.9791,878200.0
2004-04-30 09:30:00,15.15,15.27,15.01,15.03,739200.0,10.9936,11.0807,10.892,10.9065,739200.0
2004-04-30 10:00:00,15.03,15.04,14.78,14.78,1024200.0,10.9065,10.9138,10.7251,10.7251,1024200.0
2004-04-30 10:30:00,14.79,14.96,14.72,14.93,1072000.0,10.7324,10.8557,10.6816,10.834,1072000.0
2004-04-30 11:00:00,14.93,14.99,14.9,14.99,497600.0,10.834,10.8775,10.8122,10.8775,497600.0
2004-04-30 11:30:00,14.97,14.98,14.9,14.94,272400.0,10.863,10.8702,10.8122,10.8412,272400.0
2004-04-30 12:00:00,14.94,14.96,14.9,14.94,419400.0,10.8412,10.8557,10.8122,10.8412,419400.0
2004-04-30 12:30:00,14.94,14.97,14.9,14.93,250400.0,10.8412,10.863,10.8122,10.834,250400.0
2004-04-30 13:00:00,14.93,14.94,14.9,14.91,323600.0,10.834,10.8412,10.8122,10.8194,323600.0
2004-04-30 13:30:00,14.9,14.96,14.9,14.96,368200.0,10.8122,10.8557,10.8122,10.8557,368200.0
2004-04-30 14:00:00,14.96,15.01,14.95,15.01,224200.0,10.8557,10.892,10.8485,10.892,224200.0
2004-04-30 14:30:00,15.01,15.04,14.97,14.99,297800.0,10.892,10.9138,10.863,10.8775,297800.0
2004-04-30 15:00:00,14.99,14.99,14.8,14.81,536000.0,10.8775,10.8775,10.7396,10.7469,536000.0
2004-04-30 15:30:00,14.81,14.92,14.8,14.88,1142800.0,10.7469,10.8267,10.7396,10.7977,1142800.0
2004-05-03 09:30:00,14.85,15.13,14.8,15.04,878600.0,10.7759,10.9791,10.7396,10.9138,878600.0
2004-05-03 10:00:00,15.04,15.05,14.9,14.94,1018400.0,10.9138,10.921,10.8122,10.8412,1018400.0
2004-05-03 10:30:00,14.94,15.04,14.93,15.0,404400.0,10.8412,10.9138,10.834,10.8847,404400.0
2004-05-03 11:00:00,15.0,15.06,14.99,15.04,327400.0,10.8847,10.9283,10.8775,10.9138,327400.0
2004-05-03 11:30:00,15.04,15.05,15.0,15.0,441800.0,10.9138,10.921,10.8847,10.8847,441800.0
2004-05-03 12:00:00,15.0,15.0,14.93,14.96,210400.0,10.8847,10.8847,10.834,10.8557,210400.0
2004-05-03 12:30:00,14.96,15.07,14.96,15.07,362600.0,10.8557,10.9355,10.8557,10.9355,362600.0
2004-05-03 13:00:00,15.08,15.1,15.03,15.08,739000.0,10.9428,10.9573,10.9065,10.9428,739000.0
2004-05-03 13:30:00,15.08,15.12,15.05,15.12,268400.0,10.9428,10.9718,10.921,10.9718,268400.0
2004-05-03 14:00:00,15.12,15.21,15.1,15.2,493400.0,10.9718,11.0371,10.9573,11.0299,493400.0
2004-05-03 14:30:00,15.2,15.25,15.19,15.24,510800.0,11.0299,11.0662,11.0226,11.0589,510800.0
2004-05-03 15:00:00,15.24,15.3,15.22,15.24,739800.0,11.0589,11.1024,11.0444,11.0589,739800.0
2004-05-03 15:30:00,15.24,15.27,15.22,15.24,861600.0,11.0589,11.0807,11.0444,11.0589,861600.0
2004-05-04 09:30:00,15.23,15.34,15.1,15.16,533200.0,11.0516,11.1315,10.9573,11.0009,533200.0
2004-05-04 10:00:00,15.17,15.21,15.08,15.13,469600.0,11.0081,11.0371,10.9428,10.9791,469600.0
2004-05-04 10:30:00,15.13,15.24,15.11,15.15,313800.0,10.9791,11.0589,10.9646,10.9936,313800.0
2004-05-04 11:00:00,15.15,15.16,15.08,15.1,427000.0,10.9936,11.0009,10.9428,10.9573,427000.0
2004-05-04 11:30:00,15.1,15.1,14.95,14.95,567000.0,10.9573,10.9573,10.8485,10.8485,567000.0
2004-05-04 12:00:00,14.96,15.0,14.9,14.98,404400.0,10.8557,10.8847,10.8122,10.8702,404400.0
2004-05-04 12:30:00,14.98,15.0,14.93,14.99,287000.0,10.8702,10.8847,10.834,10.8775,287000.0
2004-05-04 13:00:00,14.98,15.06,14.96,15.05,576800.0,10.8702,10.9283,10.8557,10.921,576800.0
2004-05-04 13:30:00,15.05,15.11,15.05,15.1,246000.0,10.921,10.9646,10.921,10.9573,246000.0
2004-05-04 14:00:00,15.09,15.2,15.06,15.13,364000.0,10.9501,11.0299,10.9283,10.9791,364000.0
2004-05-04 14:30:00,15.14,15.36,15.14,15.34,532200.0,10.9863,11.146,10.9863,11.1315,532200.0
2004-05-04 15:00:00,15.34,15.35,15.04,15.04,734000.0,11.1315,11.1387,10.9138,10.9138,734000.0
2004-05-04 15:30:00,15.04,15.11,15.02,15.03,1023000.0,10.9138,10.9646,10.8993,10.9065,1023000.0
2004-05-05 09:30:00,14.75,14.75,14.5,14.53,3253200.0,10.7033,10.7033,10.5219,10.5437,3253200.0
2004-05-05 10:00:00,14.53,14.69,14.52,14.63,2227800.0,10.5437,10.6598,10.5364,10.6163,2227800.0
2004-05-05 10:30:00,14.63,14.65,14.53,14.59,946400.0,10.6163,10.6308,10.5437,10.5872,946400.0
2004-05-05 11:00:00,14.59,14.62,14.48,14.51,1027800.0,10.5872,10.609,10.5074,10.5292,1027800.0
2004-05-05 11:30:00,14.51,14.6,14.5,14.6,370800.0,10.5292,10.5945,10.5219,10.5945,370800.0
2004-05-05 12:00:00,14.6,14.68,14.58,14.65,783600.0,10.5945,10.6525,10.58,10.6308,783600.0
2004-05-05 12:30:00,14.65,14.8,14.65,14.74,572200.0,10.6308,10.7396,10.6308,10.6961,572200.0
2004-05-05 13:00:00,14.74,14.81,14.72,14.73,454800.0,10.6961,10.7469,10.6816,10.6888,454800.0
2004-05-05 13:30:00,14.73,14.78,14.72,14.76,572600.0,10.6888,10.7251,10.6816,10.7106,572600.0
2004-05-05 14:00:00,14.77,14.84,14.77,14.84,486200.0,10.7178,10.7686,10.7178,10.7686,486200.0
2004-05-05 14:30:00,14.84,14.88,14.81,14.81,404800.0,10.7686,10.7977,10.7469,10.7469,404800.0
2004-05-05 15:00:00,14.81,14.88,14.81,14.86,1315800.0,10.7469,10.7977,10.7469,10.7832,1315800.0
2004-05-05 15:30:00,14.86,14.93,14.86,14.88,1120400.0,10.7832,10.834,10.7832,10.7977,1120400.0
2004-05-06 09:30:00,14.85,14.97,14.78,14.88,699800.0,10.7759,10.863,10.7251,10.7977,699800.0
2004-05-06 10:00:00,14.87,14.93,14.79,14.79,589000.0,10.7904,10.834,10.7324,10.7324,589000.0
2004-05-06 10:30:00,14.79,14.83,14.6,14.63,949000.0,10.7324,10.7614,10.5945,10.6163,949000.0
2004-05-06 11:00:00,14.62,14.69,14.61,14.66,549000.0,10.609,10.6598,10.6017,10.638,549000.0
2004-05-06 11:30:00,14.65,14.7,14.63,14.64,216000.0,10.6308,10.6671,10.6163,10.6235,216000.0
2004-05-06 12:00:00,14.63,14.65,14.6,14.61,167800.0,10.6163,10.6308,10.5945,10.6017,167800.0
2004-05-06 12:30:00,14.62,14.64,14.56,14.58,351200.0,10.609,10.6235,10.5655,10.58,351200.0
2004-05-06 13:00:00,14.59,14.59,14.54,14.54,328600.0,10.5872,10.5872,10.5509,10.5509,328600.0
2004-05-06 13:30:00,14.54,14.57,14.52,14.57,347400.0,10.5509,10.5727,10.5364,10.5727,347400.0
2004-05-06 14:00:00,14.58,14.62,14.55,14.59,319000.0,10.58,10.609,10.5582,10.5872,319000.0
2004-05-06 14:30:00,14.59,14.63,14.56,14.59,470200.0,10.5872,10.6163,10.5655,10.5872,470200.0
2004-05-06 15:00:00,14.58,14.63,14.56,14.63,377800.0,10.58,10.6163,10.5655,10.6163,377800.0
2004-05-06 15:30:00,14.63,14.66,14.58,14.63,1030600.0,10.6163,10.638,10.58,10.6163,1030600.0
2004-05-07 09:30:00,14.53,14.67,14.52,14.55,504400.0,10.5437,10.6453,10.5364,10.5582,504400.0
2004-05-07 10:00:00,14.55,14.6,14.51,14.57,522800.0,10.5582,10.5945,10.5292,10.5727,522800.0
2004-05-07 10:30:00,14.55,14.6,14.51,14.53,231000.0,10.5582,10.5945,10.5292,10.5437,231000.0
2004-05-07 11:00:00,14.52,14.56,14.46,14.49,348000.0,10.5364,10.5655,10.4929,10.5147,348000.0
2004-05-07 11:30:00,14.49,14.56,14.49,14.53,292200.0,10.5147,10.5655,10.5147,10.5437,292200.0
2004-05-07 12:00:00,14.53,14.53,14.45,14.46,139400.0,10.5437,10.5437,10.4856,10.4929,139400.0
2004-05-07 12:30:00,14.45,14.49,14.44,14.47,140000.0,10.4856,10.5147,10.4784,10.5002,140000.0
2004-05-07 13:00:00,14.47,14.48,14.45,14.46,104800.0,10.5002,10.5074,10.4856,10.4929,104800.0
2004-05-07 13:30:00,14.46,14.47,14.33,14.34,243000.0,10.4929,10.5002,10.3986,10.4058,243000.0
2004-05-07 14:00:00,14.33,14.34,14.22,14.24,414600.0,10.3986,10.4058,10.3187,10.3333,414600.0
2004-05-07 14:30:00,14.23,14.27,14.2,14.27,479400.0,10.326,10.355,10.3042,10.355,479400.0
2004-05-07 15:00:00,14.25,14.27,14.19,14.22,437800.0,10.3405,10.355,10.297,10.3187,437800.0
2004-05-07 15:30:00,14.22,14.26,14.12,14.12,904800.0,10.3187,10.3478,10.2462,10.2462,904800.0
2004-05-10 09:30:00,14.18,14.18,13.87,13.87,1582400.0,10.2897,10.2897,10.0648,10.0648,1582400.0
2004-05-10 10:00:00,13.87,13.99,13.68,13.79,1031600.0,10.0648,10.1518,9.9269,10.0067,1031600.0
2004-05-10 10:30:00,13.8,13.86,13.78,13.86,778200.0,10.014,10.0575,9.9995,10.0575,778200.0
2004-05-10 11:00:00,13.86,13.87,13.75,13.81,905000.0,10.0575,10.0648,9.9777,10.0212,905000.0
2004-05-10 11:30:00,13.81,13.89,13.75,13.89,480200.0,10.0212,10.0793,9.9777,10.0793,480200.0
2004-05-10 12:00:00,13.89,14.02,13.83,14.02,517600.0,10.0793,10.1736,10.0357,10.1736,517600.0
2004-05-10 12:30:00,14.03,14.11,14.02,14.09,367600.0,10.1809,10.2389,10.1736,10.2244,367600.0
2004-05-10 13:00:00,14.1,14.1,13.86,14.06,381400.0,10.2317,10.2317,10.0575,10.2026,381400.0
2004-05-10 13:30:00,14.06,14.06,13.96,14.01,351200.0,10.2026,10.2026,10.1301,10.1664,351200.0
2004-05-10 14:00:00,14.01,14.01,13.96,13.97,454400.0,10.1664,10.1664,10.1301,10.1373,454400.0
2004-05-10 14:30:00,13.96,14.01,13.96,13.99,494600.0,10.1301,10.1664,10.1301,10.1518,494600.0
2004-05-10 15:00:00,13.99,14.0,13.95,13.97,296800.0,10.1518,10.1591,10.1228,10.1373,296800.0
2004-05-10 15:30:00,13.97,14.02,13.94,13.97,981200.0,10.1373,10.1736,10.1156,10.1373,981200.0
2004-05-11 09:30:00,14.49,14.5,14.38,14.49,2969200.0,10.5147,10.5219,10.4348,10.5147,2969200.0
2004-05-11 10:00:00,14.47,14.51,14.38,14.38,1318600.0,10.5002,10.5292,10.4348,10.4348,1318600.0
2004-05-11 10:30:00,14.38,14.49,14.35,14.46,1725200.0,10.4348,10.5147,10.4131,10.4929,1725200.0
2004-05-11 11:00:00,14.45,14.46,14.4,14.43,668400.0,10.4856,10.4929,10.4494,10.4711,668400.0
2004-05-11 11:30:00,14.43,14.45,14.4,14.43,334800.0,10.4711,10.4856,10.4494,10.4711,334800.0
2004-05-11 12:00:00,14.43,14.44,14.38,14.38,268400.0,10.4711,10.4784,10.4348,10.4348,268400.0
2004-05-11 12:30:00,14.38,14.43,14.36,14.42,195600.0,10.4348,10.4711,10.4203,10.4639,195600.0
2004-05-11 13:00:00,14.41,14.42,14.38,14.42,319800.0,10.4566,10.4639,10.4348,10.4639,319800.0
2004-05-11 13:30:00,14.42,14.42,14.35,14.35,445600.0,10.4639,10.4639,10.4131,10.4131,445600.0
2004-05-11 14:00:00,14.35,14.41,14.33,14.4,839400.0,10.4131,10.4566,10.3986,10.4494,839400.0
2004-05-11 14:30:00,14.41,14.42,14.39,14.4,630600.0,10.4566,10.4639,10.4421,10.4494,630600.0
2004-05-11 15:00:00,14.4,14.42,14.38,14.4,686200.0,10.4494,10.4639,10.4348,10.4494,686200.0
2004-05-11 15:30:00,14.4,14.45,14.38,14.44,886200.0,10.4494,10.4856,10.4348,10.4784,886200.0
2004-05-12 09:30:00,14.43,14.51,14.4,14.46,1303800.0,10.4711,10.5292,10.4494,10.4929,1303800.0
2004-05-12 10:00:00,14.45,14.49,14.43,14.47,802800.0,10.4856,10.5147,10.4711,10.5002,802800.0
2004-05-12 10:30:00,14.47,14.74,14.47,14.74,895800.0,10.5002,10.6961,10.5002,10.6961,895800.0
2004-05-12 11:00:00,14.74,14.74,14.51,14.54,859600.0,10.6961,10.6961,10.5292,10.5509,859600.0
2004-05-12 11:30:00,14.54,14.57,14.43,14.43,373400.0,10.5509,10.5727,10.4711,10.4711,373400.0
2004-05-12 12:00:00,14.43,14.46,14.36,14.4,508200.0,10.4711,10.4929,10.4203,10.4494,508200.0
2004-05-12 12:30:00,14.41,14.49,14.41,14.46,487400.0,10.4566,10.5147,10.4566,10.4929,487400.0
2004-05-12 13:00:00,14.45,14.47,14.43,14.44,392000.0,10.4856,10.5002,10.4711,10.4784,392000.0
2004-05-12 13:30:00,14.44,14.44,14.39,14.4,601400.0,10.4784,10.4784,10.4421,10.4494,601400.0
2004-05-12 14:00:00,14.4,14.46,14.4,14.44,320800.0,10.4494,10.4929,10.4494,10.4784,320800.0
2004-05-12 14:30:00,14.44,14.5,14.43,14.47,399800.0,10.4784,10.5219,10.4711,10.5002,399800.0
2004-05-12 15:00:00,14.47,14.54,14.45,14.46,394400.0,10.5002,10.5509,10.4856,10.4929,394400.0
2004-05-12 15:30:00,14.46,14.53,14.45,14.49,590400.0,10.4929,10.5437,10.4856,10.5147,590400.0
2004-05-13 09:30:00,14.49,14.65,14.45,14.65,558800.0,10.5147,10.6308,10.4856,10.6308,558800.0
2004-05-13 10:00:00,14.64,14.68,14.6,14.65,608800.0,10.6235,10.6525,10.5945,10.6308,608800.0
2004-05-13 10:30:00,14.65,14.72,14.63,14.69,506800.0,10.6308,10.6816,10.6163,10.6598,506800.0
2004-05-13 11:00:00,14.68,14.69,14.64,14.65,294800.0,10.6525,10.6598,10.6235,10.6308,294800.0
2004-05-13 11:30:00,14.65,14.68,14.63,14.66,387600.0,10.6308,10.6525,10.6163,10.638,387600.0
2004-05-13 12:00:00,14.65,14.68,14.62,14.63,301200.0,10.6308,10.6525,10.609,10.6163,301200.0
2004-05-13 12:30:00,14.63,14.64,14.63,14.63,159600.0,10.6163,10.6235,10.6163,10.6163,159600.0
2004-05-13 13:00:00,14.63,14.68,14.63,14.65,115600.0,10.6163,10.6525,10.6163,10.6308,115600.0
2004-05-13 13:30:00,14.65,14.65,14.62,14.65,122000.0,10.6308,10.6308,10.609,10.6308,122000.0
2004-05-13 14:00:00,14.65,14.7,14.62,14.68,286400.0,10.6308,10.6671,10.609,10.6525,286400.0
2004-05-13 14:30:00,14.68,14.72,14.68,14.7,350600.0,10.6525,10.6816,10.6525,10.6671,350600.0
2004-05-13 15:00:00,14.7,14.72,14.67,14.7,331800.0,10.6671,10.6816,10.6453,10.6671,331800.0
2004-05-13 15:30:00,14.7,14.71,14.66,14.66,532200.0,10.6671,10.6743,10.638,10.638,532200.0
2004-05-14 09:30:00,14.6,14.66,14.44,14.55,654800.0,10.5945,10.638,10.4784,10.5582,654800.0
2004-05-14 10:00:00,14.55,14.65,14.52,14.63,485000.0,10.5582,10.6308,10.5364,10.6163,485000.0
2004-05-14 10:30:00,14.63,14.69,14.6,14.68,776600.0,10.6163,10.6598,10.5945,10.6525,776600.0
2004-05-14 11:00:00,14.68,14.74,14.63,14.63,423000.0,10.6525,10.6961,10.6163,10.6163,423000.0
2004-05-14 11:30:00,14.63,14.67,14.6,14.66,195600.0,10.6163,10.6453,10.5945,10.638,195600.0
2004-05-14 12:00:00,14.66,14.78,14.65,14.77,403800.0,10.638,10.7251,10.6308,10.7178,403800.0
2004-05-14 12:30:00,14.77,14.78,14.7,14.73,305400.0,10.7178,10.7251,10.6671,10.6888,305400.0
2004-05-14 13:00:00,14.74,14.8,14.7,14.71,140000.0,10.6961,10.7396,10.6671,10.6743,140000.0
2004-05-14 13:30:00,14.72,14.76,14.71,14.72,211400.0,10.6816,10.7106,10.6743,10.6816,211400.0
2004-05-14 14:00:00,14.72,14.76,14.69,14.71,221400.0,10.6816,10.7106,10.6598,10.6743,221400.0
2004-05-14 14:30:00,14.7,14.7,14.59,14.63,330600.0,10.6671,10.6671,10.5872,10.6163,330600.0
2004-05-14 15:00:00,14.63,14.63,14.56,14.59,204400.0,10.6163,10.6163,10.5655,10.5872,204400.0
2004-05-14 15:30:00,14.59,14.61,14.56,14.58,277200.0,10.5872,10.6017,10.5655,10.58,277200.0
2004-05-17 09:30:00,14.5,14.69,14.47,14.67,514400.0,10.5219,10.6598,10.5002,10.6453,514400.0
2004-05-17 10:00:00,14.68,14.68,14.54,14.61,661600.0,10.6525,10.6525,10.5509,10.6017,661600.0
2004-05-17 10:30:00,14.61,14.63,14.55,14.56,295600.0,10.6017,10.6163,10.5582,10.5655,295600.0
2004-05-17 11:00:00,14.54,14.57,14.47,14.5,303000.0,10.5509,10.5727,10.5002,10.5219,303000.0
2004-05-17 11:30:00,14.5,14.51,14.47,14.49,237800.0,10.5219,10.5292,10.5002,10.5147,237800.0
2004-05-17 12:00:00,14.49,14.5,14.45,14.5,109600.0,10.5147,10.5219,10.4856,10.5219,109600.0
2004-05-17 12:30:00,14.5,14.52,14.49,14.52,75000.0,10.5219,10.5364,10.5147,10.5364,75000.0
2004-05-17 13:00:00,14.52,14.53,14.49,14.52,87600.0,10.5364,10.5437,10.5147,10.5364,87600.0
2004-05-17 13:30:00,14.52,14.55,14.49,14.51,183800.0,10.5364,10.5582,10.5147,10.5292,183800.0
2004-05-17 14:00:00,14.51,14.61,14.49,14.61,210000.0,10.5292,10.6017,10.5147,10.6017,210000.0
2004-05-17 14:30:00,14.61,14.62,14.52,14.56,211400.0,10.6017,10.609,10.5364,10.5655,211400.0
2004-05-17 15:00:00,14.55,14.62,14.53,14.55,377400.0,10.5582,10.609,10.5437,10.5582,377400.0
2004-05-17 15:30:00,14.55,14.55,14.4,14.46,663200.0,10.5582,10.5582,10.4494,10.4929,663200.0
2004-05-18 09:30:00,14.46,14.46,14.35,14.38,1120000.0,10.4929,10.4929,10.4131,10.4348,1120000.0
2004-05-18 10:00:00,14.36,14.4,14.31,14.37,637200.0,10.4203,10.4494,10.3841,10.4276,637200.0
2004-05-18 10:30:00,14.37,14.38,14.32,14.33,501800.0,10.4276,10.4348,10.3913,10.3986,501800.0
2004-05-18 11:00:00,14.33,14.4,14.29,14.3,556800.0,10.3986,10.4494,10.3695,10.3768,556800.0
2004-05-18 11:30:00,14.29,14.33,14.22,14.23,602000.0,10.3695,10.3986,10.3187,10.326,602000.0
2004-05-18 12:00:00,14.23,14.32,14.23,14.28,608000.0,10.326,10.3913,10.326,10.3623,608000.0
2004-05-18 12:30:00,14.28,14.3,14.28,14.3,196600.0,10.3623,10.3768,10.3623,10.3768,196600.0
2004-05-18 13:00:00,14.3,14.32,14.27,14.28,191600.0,10.3768,10.3913,10.355,10.3623,191600.0
2004-05-18 13:30:00,14.27,14.3,14.27,14.28,236200.0,10.355,10.3768,10.355,10.3623,236200.0
2004-05-18 14:00:00,14.28,14.32,14.27,14.28,280400.0,10.3623,10.3913,10.355,10.3623,280400.0
2004-05-18 14:30:00,14.28,14.35,14.28,14.34,218000.0,10.3623,10.4131,10.3623,10.4058,218000.0
2004-05-18 15:00:00,14.34,14.44,14.34,14.44,653400.0,10.4058,10.4784,10.4058,10.4784,653400.0
2004-05-18 15:30:00,14.43,14.49,14.43,14.44,838200.0,10.4711,10.5147,10.4711,10.4784,838200.0
2004-05-19 09:30:00,14.45,14.46,14.29,14.3,659400.0,10.4856,10.4929,10.3695,10.3768,659400.0
2004-05-19 10:00:00,14.31,14.36,14.26,14.31,403000.0,10.3841,10.4203,10.3478,10.3841,403000.0
2004-05-19 10:30:00,14.31,14.4,14.29,14.36,724800.0,10.3841,10.4494,10.3695,10.4203,724800.0
2004-05-19 11:00:00,14.37,14.45,14.3,14.45,673000.0,10.4276,10.4856,10.3768,10.4856,673000.0
2004-05-19 11:30:00,14.46,14.53,14.42,14.52,461600.0,10.4929,10.5437,10.4639,10.5364,461600.0
2004-05-19 12:00:00,14.52,14.55,14.5,14.54,244200.0,10.5364,10.5582,10.5219,10.5509,244200.0
2004-05-19 12:30:00,14.54,14.55,14.42,14.47,211600.0,10.5509,10.5582,10.4639,10.5002,211600.0
2004-05-19 13:00:00,14.46,14.52,14.42,14.43,127000.0,10.4929,10.5364,10.4639,10.4711,127000.0
2004-05-19 13:30:00,14.43,14.5,14.42,14.47,93200.0,10.4711,10.5219,10.4639,10.5002,93200.0
2004-05-19 14:00:00,14.47,14.47,14.36,14.38,155200.0,10.5002,10.5002,10.4203,10.4348,155200.0
2004-05-19 14:30:00,14.38,14.44,14.37,14.4,320800.0,10.4348,10.4784,10.4276,10.4494,320800.0
2004-05-19 15:00:00,14.4,14.4,14.3,14.34,331800.0,10.4494,10.4494,10.3768,10.4058,331800.0
2004-05-19 15:30:00,14.34,14.34,14.26,14.31,742400.0,10.4058,10.4058,10.3478,10.3841,742400.0
2004-05-20 09:30:00,14.43,14.45,14.35,14.35,609600.0,10.4711,10.4856,10.4131,10.4131,609600.0
2004-05-20 10:00:00,14.35,14.37,14.22,14.24,495000.0,10.4131,10.4276,10.3187,10.3333,495000.0
2004-05-20 10:30:00,14.24,14.32,14.22,14.3,617600.0,10.3333,10.3913,10.3187,10.3768,617600.0
2004-05-20 11:00:00,14.3,14.35,14.22,14.23,321200.0,10.3768,10.4131,10.3187,10.326,321200.0
2004-05-20 11:30:00,14.24,14.31,14.23,14.27,325200.0,10.3333,10.3841,10.326,10.355,325200.0
2004-05-20 12:00:00,14.26,14.26,14.17,14.17,331000.0,10.3478,10.3478,10.2825,10.2825,331000.0
2004-05-20 12:30:00,14.17,14.24,14.15,14.2,464200.0,10.2825,10.3333,10.2679,10.3042,464200.0
2004-05-20 13:00:00,14.2,14.22,14.15,14.22,220600.0,10.3042,10.3187,10.2679,10.3187,220600.0
2004-05-20 13:30:00,14.22,14.22,14.17,14.19,157800.0,10.3187,10.3187,10.2825,10.297,157800.0
2004-05-20 14:00:00,14.2,14.2,14.17,14.17,282400.0,10.3042,10.3042,10.2825,10.2825,282400.0
2004-05-20 14:30:00,14.18,14.18,14.11,14.15,490600.0,10.2897,10.2897,10.2389,10.2679,490600.0
2004-05-20 15:00:00,14.14,14.19,14.1,14.18,547800.0,10.2607,10.297,10.2317,10.2897,547800.0
2004-05-20 15:30:00,14.18,14.22,14.14,14.19,643000.0,10.2897,10.3187,10.2607,10.297,643000.0
2004-05-21 09:30:00,14.18,14.2,14.13,14.14,584400.0,10.2897,10.3042,10.2534,10.2607,584400.0
2004-05-21 10:00:00,14.13,14.19,14.13,14.18,695200.0,10.2534,10.297,10.2534,10.2897,695200.0
2004-05-21 10:30:00,14.18,14.21,14.15,14.2,445200.0,10.2897,10.3115,10.2679,10.3042,445200.0
2004-05-21 11:00:00,14.2,14.22,14.15,14.17,300800.0,10.3042,10.3187,10.2679,10.2825,300800.0
2004-05-21 11:30:00,14.18,14.22,14.16,14.19,301200.0,10.2897,10.3187,10.2752,10.297,301200.0
2004-05-21 12:00:00,14.19,14.21,14.15,14.21,321800.0,10.297,10.3115,10.2679,10.3115,321800.0
2004-05-21 12:30:00,14.21,14.24,14.19,14.22,200800.0,10.3115,10.3333,10.297,10.3187,200800.0
2004-05-21 13:00:00,14.22,14.24,14.19,14.24,157600.0,10.3187,10.3333,10.297,10.3333,157600.0
2004-05-21 13:30:00,14.23,14.23,14.15,14.21,639600.0,10.326,10.326,10.2679,10.3115,639600.0
2004-05-21 14:00:00,14.21,14.25,14.21,14.23,438400.0,10.3115,10.3405,10.3115,10.326,438400.0
2004-05-21 14:30:00,14.23,14.28,14.18,14.21,511000.0,10.326,10.3623,10.2897,10.3115,511000.0
2004-05-21 15:00:00,14.22,14.24,14.2,14.22,395600.0,10.3187,10.3333,10.3042,10.3187,395600.0
2004-05-21 15:30:00,14.22,14.25,14.19,14.24,544600.0,10.3187,10.3405,10.297,10.3333,544600.0
2004-05-24 09:30:00,14.25,14.36,14.24,14.26,480200.0,10.3405,10.4203,10.3333,10.3478,480200.0
2004-05-24 10:00:00,14.26,14.28,14.2,14.26,621600.0,10.3478,10.3623,10.3042,10.3478,621600.0
2004-05-24 10:30:00,14.26,14.35,14.25,14.29,308200.0,10.3478,10.4131,10.3405,10.3695,308200.0
2004-05-24 11:00:00,14.29,14.47,14.28,14.47,485800.0,10.3695,10.5002,10.3623,10.5002,485800.0
2004-05-24 11:30:00,14.47,14.65,14.4,14.59,1191000.0,10.5002,10.6308,10.4494,10.5872,1191000.0
2004-05-24 12:00:00,14.59,14.63,14.55,14.55,428000.0,10.5872,10.6163,10.5582,10.5582,428000.0
2004-05-24 12:30:00,14.55,14.56,14.45,14.45,452000.0,10.5582,10.5655,10.4856,10.4856,452000.0
2004-05-24 13:00:00,14.44,14.54,14.44,14.54,453200.0,10.4784,10.5509,10.4784,10.5509,453200.0
2004-05-24 13:30:00,14.54,14.59,14.53,14.56,500400.0,10.5509,10.5872,10.5437,10.5655,500400.0
2004-05-24 14:00:00,14.55,14.61,14.53,14.6,455200.0,10.5582,10.6017,10.5437,10.5945,455200.0
2004-05-24 14:30:00,14.6,14.6,14.56,14.56,538600.0,10.5945,10.5945,10.5655,10.5655,538600.0
2004-05-24 15:00:00,14.56,14.63,14.56,14.56,650400.0,10.5655,10.6163,10.5655,10.5655,650400.0
2004-05-24 15:30:00,14.55,14.56,14.46,14.51,1283000.0,10.5582,10.5655,10.4929,10.5292,1283000.0
2004-05-25 09:30:00,14.53,14.78,14.5,14.7,832600.0,10.5437,10.7251,10.5219,10.6671,832600.0
2004-05-25 10:00:00,14.69,14.75,14.68,14.69,425400.0,10.6598,10.7033,10.6525,10.6598,425400.0
2004-05-25 10:30:00,14.69,14.83,14.68,14.79,497800.0,10.6598,10.7614,10.6525,10.7324,497800.0
2004-05-25 11:00:00,14.78,14.78,14.71,14.74,328000.0,10.7251,10.7251,10.6743,10.6961,328000.0
2004-05-25 11:30:00,14.74,14.76,14.67,14.68,388400.0,10.6961,10.7106,10.6453,10.6525,388400.0
2004-05-25 12:00:00,14.68,14.71,14.61,14.68,317000.0,10.6525,10.6743,10.6017,10.6525,317000.0
2004-05-25 12:30:00,14.67,14.74,14.63,14.74,209200.0,10.6453,10.6961,10.6163,10.6961,209200.0
2004-05-25 13:00:00,14.74,14.75,14.7,14.75,259200.0,10.6961,10.7033,10.6671,10.7033,259200.0
2004-05-25 13:30:00,14.74,14.76,14.69,14.74,283800.0,10.6961,10.7106,10.6598,10.6961,283800.0
2004-05-25 14:00:00,14.74,14.76,14.72,14.74,250000.0,10.6961,10.7106,10.6816,10.6961,250000.0
2004-05-25 14:30:00,14.74,14.74,14.68,14.7,418800.0,10.6961,10.6961,10.6525,10.6671,418800.0
2004-05-25 15:00:00,14.7,14.77,14.7,14.76,487800.0,10.6671,10.7178,10.6671,10.7106,487800.0
2004-05-25 15:30:00,14.76,14.81,14.76,14.81,559000.0,10.7106,10.7469,10.7106,10.7469,559000.0
2004-05-26 09:30:00,14.83,14.92,14.8,14.84,582800.0,10.7614,10.8267,10.7396,10.7686,582800.0
2004-05-26 10:00:00,14.83,14.88,14.71,14.74,646200.0,10.7614,10.7977,10.6743,10.6961,646200.0
2004-05-26 10:30:00,14.74,14.86,14.6,14.65,724400.0,10.6961,10.7832,10.5945,10.6308,724400.0
2004-05-26 11:00:00,14.65,14.69,14.62,14.67,390400.0,10.6308,10.6598,10.609,10.6453,390400.0
2004-05-26 11:30:00,14.67,14.75,14.6,14.62,460400.0,10.6453,10.7033,10.5945,10.609,460400.0
2004-05-26 12:00:00,14.63,14.65,14.63,14.63,225600.0,10.6163,10.6308,10.6163,10.6163,225600.0
2004-05-26 12:30:00,14.63,14.66,14.62,14.62,630800.0,10.6163,10.638,10.609,10.609,630800.0
2004-05-26 13:00:00,14.63,14.65,14.62,14.63,267000.0,10.6163,10.6308,10.609,10.6163,267000.0
2004-05-26 13:30:00,14.63,14.66,14.63,14.63,493200.0,10.6163,10.638,10.6163,10.6163,493200.0
2004-05-26 14:00:00,14.63,14.68,14.62,14.67,320800.0,10.6163,10.6525,10.609,10.6453,320800.0
2004-05-26 14:30:00,14.67,14.69,14.66,14.68,453000.0,10.6453,10.6598,10.638,10.6525,453000.0
2004-05-26 15:00:00,14.68,14.72,14.68,14.68,693600.0,10.6525,10.6816,10.6525,10.6525,693600.0
2004-05-26 15:30:00,14.68,14.75,14.68,14.72,775800.0,10.6525,10.7033,10.6525,10.6816,775800.0
2004-05-27 09:30:00,14.78,14.78,14.48,14.49,1340000.0,10.7251,10.7251,10.5074,10.5147,1340000.0
2004-05-27 10:00:00,14.49,14.6,14.49,14.5,784800.0,10.5147,10.5945,10.5147,10.5219,784800.0
2004-05-27 10:30:00,14.5,14.5,14.38,14.38,613600.0,10.5219,10.5219,10.4348,10.4348,613600.0
2004-05-27 11:00:00,14.38,14.45,14.35,14.38,607800.0,10.4348,10.4856,10.4131,10.4348,607800.0
2004-05-27 11:30:00,14.37,14.4,14.34,14.37,387400.0,10.4276,10.4494,10.4058,10.4276,387400.0
2004-05-27 12:00:00,14.37,14.37,14.34,14.35,458600.0,10.4276,10.4276,10.4058,10.4131,458600.0
2004-05-27 12:30:00,14.35,14.35,14.29,14.31,406600.0,10.4131,10.4131,10.3695,10.3841,406600.0
2004-05-27 13:00:00,14.31,14.36,14.31,14.35,509600.0,10.3841,10.4203,10.3841,10.4131,509600.0
2004-05-27 13:30:00,14.34,14.36,14.29,14.29,378400.0,10.4058,10.4203,10.3695,10.3695,378400.0
2004-05-27 14:00:00,14.3,14.3,14.25,14.25,722200.0,10.3768,10.3768,10.3405,10.3405,722200.0
2004-05-27 14:30:00,14.26,14.29,14.25,14.26,454200.0,10.3478,10.3695,10.3405,10.3478,454200.0
2004-05-27 15:00:00,14.26,14.28,14.24,14.24,632400.0,10.3478,10.3623,10.3333,10.3333,632400.0
2004-05-27 15:30:00,14.24,14.32,14.24,14.31,1486400.0,10.3333,10.3913,10.3333,10.3841,1486400.0
2004-05-28 09:30:00,14.35,14.38,14.3,14.31,669200.0,10.4131,10.4348,10.3768,10.3841,669200.0
2004-05-28 10:00:00,14.32,14.35,14.3,14.34,695600.0,10.3913,10.4131,10.3768,10.4058,695600.0
2004-05-28 10:30:00,14.34,14.45,14.34,14.43,701400.0,10.4058,10.4856,10.4058,10.4711,701400.0
2004-05-28 11:00:00,14.43,14.49,14.41,14.47,503400.0,10.4711,10.5147,10.4566,10.5002,503400.0
2004-05-28 11:30:00,14.48,14.49,14.44,14.49,903400.0,10.5074,10.5147,10.4784,10.5147,903400.0
2004-05-28 12:00:00,14.49,14.59,14.49,14.58,1074400.0,10.5147,10.5872,10.5147,10.58,1074400.0
2004-05-28 12:30:00,14.58,14.6,14.53,14.58,487800.0,10.58,10.5945,10.5437,10.58,487800.0
2004-05-28 13:00:00,14.58,14.63,14.56,14.61,482600.0,10.58,10.6163,10.5655,10.6017,482600.0
2004-05-28 13:30:00,14.61,14.61,14.53,14.56,345600.0,10.6017,10.6017,10.5437,10.5655,345600.0
2004-05-28 14:00:00,14.56,14.56,14.51,14.53,316200.0,10.5655,10.5655,10.5292,10.5437,316200.0
2004-05-28 14:30:00,14.53,14.56,14.53,14.54,324200.0,10.5437,10.5655,10.5437,10.5509,324200.0
2004-05-28 15:00:00,14.53,14.57,14.53,14.56,415000.0,10.5437,10.5727,10.5437,10.5655,415000.0
2004-05-28 15:30:00,14.56,14.56,14.49,14.53,919600.0,10.5655,10.5655,10.5147,10.5437,919600.0
2004-06-01 09:30:00,14.68,14.8,14.65,14.79,923000.0,10.6981,10.7856,10.6763,10.7783,923000.0
2004-06-01 10:00:00,14.79,14.81,14.69,14.7,909600.0,10.7783,10.7929,10.7054,10.7127,909600.0
2004-06-01 10:30:00,14.7,14.75,14.7,14.72,665000.0,10.7127,10.7492,10.7127,10.7273,665000.0
2004-06-01 11:00:00,14.72,14.8,14.69,14.69,357600.0,10.7273,10.7856,10.7054,10.7054,357600.0
2004-06-01 11:30:00,14.69,14.7,14.64,14.65,671600.0,10.7054,10.7127,10.669,10.6763,671600.0
2004-06-01 12:00:00,14.65,14.65,14.61,14.61,176000.0,10.6763,10.6763,10.6471,10.6471,176000.0
2004-06-01 12:30:00,14.62,14.63,14.54,14.54,210600.0,10.6544,10.6617,10.5961,10.5961,210600.0
2004-06-01 13:00:00,14.54,14.58,14.54,14.58,197800.0,10.5961,10.6253,10.5961,10.6253,197800.0
2004-06-01 13:30:00,14.59,14.6,14.53,14.56,211800.0,10.6326,10.6398,10.5888,10.6107,211800.0
2004-06-01 14:00:00,14.56,14.59,14.44,14.47,255000.0,10.6107,10.6326,10.5232,10.5451,255000.0
2004-06-01 14:30:00,14.46,14.55,14.46,14.55,360000.0,10.5378,10.6034,10.5378,10.6034,360000.0
2004-06-01 15:00:00,14.55,14.56,14.52,14.53,291800.0,10.6034,10.6107,10.5815,10.5888,291800.0
2004-06-01 15:30:00,14.52,14.61,14.51,14.61,777600.0,10.5815,10.6471,10.5743,10.6471,777600.0
2004-06-02 09:30:00,14.65,14.68,14.54,14.6,343200.0,10.6763,10.6981,10.5961,10.6398,343200.0
2004-06-02 10:00:00,14.59,14.59,14.44,14.5,345800.0,10.6326,10.6326,10.5232,10.567,345800.0
2004-06-02 10:30:00,14.5,14.51,14.33,14.35,827600.0,10.567,10.5743,10.4431,10.4577,827600.0
2004-06-02 11:00:00,14.34,14.34,14.26,14.29,571600.0,10.4504,10.4504,10.3921,10.4139,571600.0
2004-06-02 11:30:00,14.3,14.36,14.29,14.35,308000.0,10.4212,10.4649,10.4139,10.4577,308000.0
2004-06-02 12:00:00,14.35,14.39,14.35,14.35,231600.0,10.4577,10.4868,10.4577,10.4577,231600.0
2004-06-02 12:30:00,14.35,14.44,14.35,14.38,213800.0,10.4577,10.5232,10.4577,10.4795,213800.0
2004-06-02 13:00:00,14.4,14.44,14.39,14.43,172400.0,10.4941,10.5232,10.4868,10.516,172400.0
2004-06-02 13:30:00,14.42,14.42,14.34,14.35,214600.0,10.5087,10.5087,10.4504,10.4577,214600.0
2004-06-02 14:00:00,14.35,14.42,14.34,14.4,384800.0,10.4577,10.5087,10.4504,10.4941,384800.0
2004-06-02 14:30:00,14.4,14.4,14.31,14.33,779000.0,10.4941,10.4941,10.4285,10.4431,779000.0
2004-06-02 15:00:00,14.33,14.4,14.31,14.38,374400.0,10.4431,10.4941,10.4285,10.4795,374400.0
2004-06-02 15:30:00,14.38,14.49,14.37,14.42,618400.0,10.4795,10.5597,10.4722,10.5087,618400.0
2004-06-03 09:30:00,14.41,14.64,14.4,14.62,774000.0,10.5014,10.669,10.4941,10.6544,774000.0
2004-06-03 10:00:00,14.61,14.64,14.47,14.47,705600.0,10.6471,10.669,10.5451,10.5451,705600.0
2004-06-03 10:30:00,14.48,14.53,14.43,14.49,465400.0,10.5524,10.5888,10.516,10.5597,465400.0
2004-06-03 11:00:00,14.49,14.54,14.46,14.49,207000.0,10.5597,10.5961,10.5378,10.5597,207000.0
2004-06-03 11:30:00,14.49,14.53,14.36,14.41,220600.0,10.5597,10.5888,10.4649,10.5014,220600.0
2004-06-03 12:00:00,14.41,14.45,14.39,14.4,256200.0,10.5014,10.5305,10.4868,10.4941,256200.0
2004-06-03 12:30:00,14.4,14.42,14.38,14.38,314000.0,10.4941,10.5087,10.4795,10.4795,314000.0
2004-06-03 13:00:00,14.39,14.4,14.35,14.37,146400.0,10.4868,10.4941,10.4577,10.4722,146400.0
2004-06-03 13:30:00,14.38,14.38,14.35,14.36,117800.0,10.4795,10.4795,10.4577,10.4649,117800.0
2004-06-03 14:00:00,14.36,14.36,14.28,14.31,240200.0,10.4649,10.4649,10.4066,10.4285,240200.0
2004-06-03 14:30:00,14.31,14.37,14.28,14.31,201000.0,10.4285,10.4722,10.4066,10.4285,201000.0
2004-06-03 15:00:00,14.31,14.33,14.29,14.3,252800.0,10.4285,10.4431,10.4139,10.4212,252800.0
2004-06-03 15:30:00,14.3,14.31,14.25,14.29,493000.0,10.4212,10.4285,10.3848,10.4139,493000.0
2004-06-04 09:30:00,14.4,14.4,14.26,14.31,511600.0,10.4941,10.4941,10.3921,10.4285,511600.0
2004-06-04 10:00:00,14.3,14.32,14.23,14.26,346600.0,10.4212,10.4358,10.3702,10.3921,346600.0
2004-06-04 10:30:00,14.25,14.34,14.22,14.3,307200.0,10.3848,10.4504,10.3629,10.4212,307200.0
2004-06-04 11:00:00,14.3,14.33,14.27,14.28,226400.0,10.4212,10.4431,10.3994,10.4066,226400.0
2004-06-04 11:30:00,14.27,14.31,14.27,14.31,201200.0,10.3994,10.4285,10.3994,10.4285,201200.0
2004-06-04 12:00:00,14.31,14.36,14.3,14.34,138800.0,10.4285,10.4649,10.4212,10.4504,138800.0
2004-06-04 12:30:00,14.35,14.42,14.34,14.42,179600.0,10.4577,10.5087,10.4504,10.5087,179600.0
2004-06-04 13:00:00,14.42,14.49,14.4,14.47,226000.0,10.5087,10.5597,10.4941,10.5451,226000.0
2004-06-04 13:30:00,14.47,14.5,14.43,14.49,418600.0,10.5451,10.567,10.516,10.5597,418600.0
2004-06-04 14:00:00,14.49,14.49,14.35,14.43,312200.0,10.5597,10.5597,10.4577,10.516,312200.0
2004-06-04 14:30:00,14.44,14.45,14.38,14.42,192800.0,10.5232,10.5305,10.4795,10.5087,192800.0
2004-06-04 15:00:00,14.42,14.45,14.39,14.43,218000.0,10.5087,10.5305,10.4868,10.516,218000.0
2004-06-04 15:30:00,14.44,14.45,14.4,14.42,388000.0,10.5232,10.5305,10.4941,10.5087,388000.0
2004-06-07 09:30:00,14.44,14.45,14.4,14.45,754000.0,10.5232,10.5305,10.4941,10.5305,754000.0
2004-06-07 10:00:00,14.45,14.72,14.42,14.7,2071000.0,10.5305,10.7273,10.5087,10.7127,2071000.0
2004-06-07 10:30:00,14.7,14.75,14.68,14.74,1219200.0,10.7127,10.7492,10.6981,10.7419,1219200.0
2004-06-07 11:00:00,14.74,14.8,14.71,14.75,603400.0,10.7419,10.7856,10.72,10.7492,603400.0
2004-06-07 11:30:00,14.75,14.75,14.68,14.7,532800.0,10.7492,10.7492,10.6981,10.7127,532800.0
2004-06-07 12:00:00,14.7,14.74,14.63,14.63,244800.0,10.7127,10.7419,10.6617,10.6617,244800.0
2004-06-07 12:30:00,14.63,14.63,14.58,14.62,299600.0,10.6617,10.6617,10.6253,10.6544,299600.0
2004-06-07 13:00:00,14.62,14.65,14.61,14.63,265800.0,10.6544,10.6763,10.6471,10.6617,265800.0
2004-06-07 13:30:00,14.64,14.67,14.61,14.65,245200.0,10.669,10.6909,10.6471,10.6763,245200.0
2004-06-07 14:00:00,14.65,14.65,14.61,14.61,446200.0,10.6763,10.6763,10.6471,10.6471,446200.0
2004-06-07 14:30:00,14.62,14.68,14.59,14.67,904200.0,10.6544,10.6981,10.6326,10.6909,904200.0
2004-06-07 15:00:00,14.67,14.69,14.65,14.68,438200.0,10.6909,10.7054,10.6763,10.6981,438200.0
2004-06-07 15:30:00,14.68,14.71,14.67,14.7,1380800.0,10.6981,10.72,10.6909,10.7127,1380800.0
2004-06-08 09:30:00,14.78,14.9,14.76,14.84,1273600.0,10.771,10.8585,10.7564,10.8147,1273600.0
2004-06-08 10:00:00,14.85,14.88,14.77,14.8,680200.0,10.822,10.8439,10.7637,10.7856,680200.0
2004-06-08 10:30:00,14.81,14.81,14.72,14.73,725600.0,10.7929,10.7929,10.7273,10.7346,725600.0
2004-06-08 11:00:00,14.73,14.74,14.63,14.68,536800.0,10.7346,10.7419,10.6617,10.6981,536800.0
2004-06-08 11:30:00,14.68,14.68,14.62,14.65,254200.0,10.6981,10.6981,10.6544,10.6763,254200.0
2004-06-08 12:00:00,14.65,14.7,14.65,14.68,179800.0,10.6763,10.7127,10.6763,10.6981,179800.0
2004-06-08 12:30:00,14.68,14.68,14.61,14.61,134800.0,10.6981,10.6981,10.6471,10.6471,134800.0
2004-06-08 13:00:00,14.62,14.62,14.56,14.58,345400.0,10.6544,10.6544,10.6107,10.6253,345400.0
2004-06-08 13:30:00,14.57,14.6,14.57,14.59,198400.0,10.618,10.6398,10.618,10.6326,198400.0
2004-06-08 14:00:00,14.59,14.61,14.55,14.57,378800.0,10.6326,10.6471,10.6034,10.618,378800.0
2004-06-08 14:30:00,14.58,14.58,14.49,14.54,303800.0,10.6253,10.6253,10.5597,10.5961,303800.0
2004-06-08 15:00:00,14.55,14.55,14.48,14.48,345000.0,10.6034,10.6034,10.5524,10.5524,345000.0
2004-06-08 15:30:00,14.48,14.63,14.47,14.61,888000.0,10.5524,10.6617,10.5451,10.6471,888000.0
2004-06-09 09:30:00,14.63,14.63,14.45,14.47,594400.0,10.6617,10.6617,10.5305,10.5451,594400.0
2004-06-09 10:00:00,14.47,14.51,14.45,14.47,800200.0,10.5451,10.5743,10.5305,10.5451,800200.0
2004-06-09 10:30:00,14.47,14.55,14.42,14.54,860600.0,10.5451,10.6034,10.5087,10.5961,860600.0
2004-06-09 11:00:00,14.54,14.54,14.43,14.46,751400.0,10.5961,10.5961,10.516,10.5378,751400.0
2004-06-09 11:30:00,14.45,14.55,14.44,14.55,292000.0,10.5305,10.6034,10.5232,10.6034,292000.0
2004-06-09 12:00:00,14.55,14.57,14.5,14.51,289800.0,10.6034,10.618,10.567,10.5743,289800.0
2004-06-09 12:30:00,14.51,14.53,14.46,14.48,602400.0,10.5743,10.5888,10.5378,10.5524,602400.0
2004-06-09 13:00:00,14.47,14.48,14.41,14.47,319800.0,10.5451,10.5524,10.5014,10.5451,319800.0
2004-06-09 13:30:00,14.46,14.49,14.44,14.49,308800.0,10.5378,10.5597,10.5232,10.5597,308800.0
2004-06-09 14:00:00,14.48,14.53,14.46,14.52,362400.0,10.5524,10.5888,10.5378,10.5815,362400.0
2004-06-09 14:30:00,14.52,14.56,14.48,14.56,618600.0,10.5815,10.6107,10.5524,10.6107,618600.0
2004-06-09 15:00:00,14.56,14.56,14.49,14.5,325200.0,10.6107,10.6107,10.5597,10.567,325200.0
2004-06-09 15:30:00,14.49,14.52,14.45,14.47,604800.0,10.5597,10.5815,10.5305,10.5451,604800.0
2004-06-10 09:30:00,14.6,14.79,14.6,14.76,1902800.0,10.6398,10.7783,10.6398,10.7564,1902800.0
2004-06-10 10:00:00,14.75,14.83,14.75,14.79,1146800.0,10.7492,10.8075,10.7492,10.7783,1146800.0
2004-06-10 10:30:00,14.78,14.83,14.72,14.79,1038600.0,10.771,10.8075,10.7273,10.7783,1038600.0
2004-06-10 11:00:00,14.79,14.86,14.78,14.83,932200.0,10.7783,10.8293,10.771,10.8075,932200.0
2004-06-10 11:30:00,14.82,14.83,14.73,14.74,668000.0,10.8002,10.8075,10.7346,10.7419,668000.0
2004-06-10 12:00:00,14.74,14.74,14.66,14.67,297000.0,10.7419,10.7419,10.6836,10.6909,297000.0
2004-06-10 12:30:00,14.66,14.67,14.63,14.64,592800.0,10.6836,10.6909,10.6617,10.669,592800.0
2004-06-10 13:00:00,14.64,14.65,14.6,14.61,637000.0,10.669,10.6763,10.6398,10.6471,637000.0
2004-06-10 13:30:00,14.61,14.63,14.59,14.62,286200.0,10.6471,10.6617,10.6326,10.6544,286200.0
2004-06-10 14:00:00,14.62,14.63,14.6,14.63,533000.0,10.6544,10.6617,10.6398,10.6617,533000.0
2004-06-10 14:30:00,14.64,14.64,14.55,14.56,493400.0,10.669,10.669,10.6034,10.6107,493400.0
2004-06-10 15:00:00,14.56,14.58,14.5,14.56,596800.0,10.6107,10.6253,10.567,10.6107,596800.0
2004-06-10 15:30:00,14.56,14.6,14.54,14.6,624000.0,10.6107,10.6398,10.5961,10.6398,624000.0
2004-06-14 09:30:00,14.45,14.57,14.43,14.57,571000.0,10.5305,10.618,10.516,10.618,571000.0
2004-06-14 10:00:00,14.57,14.58,14.48,14.55,576200.0,10.618,10.6253,10.5524,10.6034,576200.0
2004-06-14 10:30:00,14.55,14.55,14.49,14.54,370600.0,10.6034,10.6034,10.5597,10.5961,370600.0
2004-06-14 11:00:00,14.54,14.63,14.5,14.58,530800.0,10.5961,10.6617,10.567,10.6253,530800.0
2004-06-14 11:30:00,14.58,14.63,14.58,14.6,283000.0,10.6253,10.6617,10.6253,10.6398,283000.0
2004-06-14 12:00:00,14.6,14.6,14.55,14.58,208600.0,10.6398,10.6398,10.6034,10.6253,208600.0
2004-06-14 12:30:00,14.58,14.61,14.55,14.6,262000.0,10.6253,10.6471,10.6034,10.6398,262000.0
2004-06-14 13:00:00,14.6,14.61,14.56,14.57,283400.0,10.6398,10.6471,10.6107,10.618,283400.0
2004-06-14 13:30:00,14.57,14.61,14.57,14.58,275000.0,10.618,10.6471,10.618,10.6253,275000.0
2004-06-14 14:00:00,14.58,14.61,14.57,14.61,271800.0,10.6253,10.6471,10.618,10.6471,271800.0
2004-06-14 14:30:00,14.61,14.63,14.56,14.59,532800.0,10.6471,10.6617,10.6107,10.6326,532800.0
2004-06-14 15:00:00,14.58,14.6,14.57,14.6,475600.0,10.6253,10.6398,10.618,10.6398,475600.0
2004-06-14 15:30:00,14.59,14.6,14.56,14.56,1062400.0,10.6326,10.6398,10.6107,10.6107,1062400.0
2004-06-15 09:30:00,14.65,14.76,14.63,14.76,653400.0,10.6763,10.7564,10.6617,10.7564,653400.0
2004-06-15 10:00:00,14.76,14.84,14.69,14.69,765600.0,10.7564,10.8147,10.7054,10.7054,765600.0
2004-06-15 10:30:00,14.7,14.72,14.61,14.65,656200.0,10.7127,10.7273,10.6471,10.6763,656200.0
2004-06-15 11:00:00,14.64,14.69,14.62,14.64,331200.0,10.669,10.7054,10.6544,10.669,331200.0
2004-06-15 11:30:00,14.65,14.69,14.63,14.68,295400.0,10.6763,10.7054,10.6617,10.6981,295400.0
2004-06-15 12:00:00,14.68,14.71,14.65,14.71,237200.0,10.6981,10.72,10.6763,10.72,237200.0
2004-06-15 12:30:00,14.71,14.8,14.7,14.76,382600.0,10.72,10.7856,10.7127,10.7564,382600.0
2004-06-15 13:00:00,14.75,14.8,14.72,14.74,218800.0,10.7492,10.7856,10.7273,10.7419,218800.0
2004-06-15 13:30:00,14.74,14.78,14.72,14.77,293000.0,10.7419,10.771,10.7273,10.7637,293000.0
2004-06-15 14:00:00,14.77,14.78,14.71,14.71,233800.0,10.7637,10.771,10.72,10.72,233800.0
2004-06-15 14:30:00,14.71,14.72,14.65,14.67,420200.0,10.72,10.7273,10.6763,10.6909,420200.0
2004-06-15 15:00:00,14.67,14.67,14.6,14.62,727400.0,10.6909,10.6909,10.6398,10.6544,727400.0
2004-06-15 15:30:00,14.62,14.69,14.6,14.68,683600.0,10.6544,10.7054,10.6398,10.6981,683600.0
2004-06-16 09:30:00,14.84,14.97,14.81,14.91,1403800.0,10.8147,10.9095,10.7929,10.8658,1403800.0
2004-06-16 10:00:00,14.91,14.91,14.85,14.9,1730400.0,10.8658,10.8658,10.822,10.8585,1730400.0
2004-06-16 10:30:00,14.9,15.08,14.9,15.06,1308000.0,10.8585,10.9896,10.8585,10.9751,1308000.0
2004-06-16 11:00:00,15.06,15.13,15.03,15.12,1148600.0,10.9751,11.0261,10.9532,11.0188,1148600.0
2004-06-16 11:30:00,15.12,15.15,15.09,15.1,801200.0,11.0188,11.0407,10.9969,11.0042,801200.0
2004-06-16 12:00:00,15.09,15.14,15.09,15.13,331600.0,10.9969,11.0334,10.9969,11.0261,331600.0
2004-06-16 12:30:00,15.13,15.15,15.11,15.13,395000.0,11.0261,11.0407,11.0115,11.0261,395000.0
2004-06-16 13:00:00,15.13,15.13,15.1,15.11,137400.0,11.0261,11.0261,11.0042,11.0115,137400.0
2004-06-16 13:30:00,15.11,15.2,15.1,15.15,711000.0,11.0115,11.0771,11.0042,11.0407,711000.0
2004-06-16 14:00:00,15.15,15.17,15.12,15.15,341600.0,11.0407,11.0552,11.0188,11.0407,341600.0
2004-06-16 14:30:00,15.15,15.19,15.13,15.17,445000.0,11.0407,11.0698,11.0261,11.0552,445000.0
2004-06-16 15:00:00,15.17,15.22,15.13,15.22,590400.0,11.0552,11.0917,11.0261,11.0917,590400.0
2004-06-16 15:30:00,15.22,15.22,15.11,15.18,1469600.0,11.0917,11.0917,11.0115,11.0625,1469600.0
2004-06-17 09:30:00,15.13,15.17,14.97,15.02,1197400.0,11.0261,11.0552,10.9095,10.9459,1197400.0
2004-06-17 10:00:00,15.02,15.06,14.95,15.01,804600.0,10.9459,10.9751,10.8949,10.9386,804600.0
2004-06-17 10:30:00,15.0,15.08,14.97,15.04,515200.0,10.9313,10.9896,10.9095,10.9605,515200.0
2004-06-17 11:00:00,15.04,15.1,15.01,15.08,360400.0,10.9605,11.0042,10.9386,10.9896,360400.0
2004-06-17 11:30:00,15.08,15.17,15.06,15.08,671400.0,10.9896,11.0552,10.9751,10.9896,671400.0
2004-06-17 12:00:00,15.08,15.09,15.04,15.04,239800.0,10.9896,10.9969,10.9605,10.9605,239800.0
2004-06-17 12:30:00,15.04,15.09,15.04,15.07,318600.0,10.9605,10.9969,10.9605,10.9824,318600.0
2004-06-17 13:00:00,15.07,15.16,15.05,15.14,338400.0,10.9824,11.0479,10.9678,11.0334,338400.0
2004-06-17 13:30:00,15.13,15.18,15.1,15.11,457000.0,11.0261,11.0625,11.0042,11.0115,457000.0
2004-06-17 14:00:00,15.11,15.18,15.11,15.13,740800.0,11.0115,11.0625,11.0115,11.0261,740800.0
2004-06-17 14:30:00,15.13,15.13,15.05,15.05,353200.0,11.0261,11.0261,10.9678,10.9678,353200.0
2004-06-17 15:00:00,15.05,15.13,15.05,15.13,378400.0,10.9678,11.0261,10.9678,11.0261,378400.0
2004-06-17 15:30:00,15.12,15.13,15.1,15.1,849200.0,11.0188,11.0261,11.0042,11.0042,849200.0
2004-06-18 09:30:00,15.15,15.2,14.88,14.93,1466400.0,11.0407,11.0771,10.8439,10.8803,1466400.0
2004-06-18 10:00:00,14.93,14.97,14.9,14.96,784800.0,10.8803,10.9095,10.8585,10.9022,784800.0
2004-06-18 10:30:00,14.96,14.97,14.88,14.89,684600.0,10.9022,10.9095,10.8439,10.8512,684600.0
2004-06-18 11:00:00,14.88,14.95,14.8,14.94,762600.0,10.8439,10.8949,10.7856,10.8876,762600.0
2004-06-18 11:30:00,14.93,14.99,14.92,14.96,320600.0,10.8803,10.9241,10.873,10.9022,320600.0
2004-06-18 12:00:00,14.96,15.0,14.94,14.97,198200.0,10.9022,10.9313,10.8876,10.9095,198200.0
2004-06-18 12:30:00,14.96,15.0,14.96,14.99,214000.0,10.9022,10.9313,10.9022,10.9241,214000.0
2004-06-18 13:00:00,14.99,15.0,14.94,14.97,243400.0,10.9241,10.9313,10.8876,10.9095,243400.0
2004-06-18 13:30:00,14.97,14.99,14.97,14.98,183600.0,10.9095,10.9241,10.9095,10.9168,183600.0
2004-06-18 14:00:00,14.99,15.05,14.97,15.03,343600.0,10.9241,10.9678,10.9095,10.9532,343600.0
2004-06-18 14:30:00,15.03,15.04,14.94,14.99,350800.0,10.9532,10.9605,10.8876,10.9241,350800.0
2004-06-18 15:00:00,14.99,15.03,14.96,15.02,483600.0,10.9241,10.9532,10.9022,10.9459,483600.0
2004-06-18 15:30:00,15.02,15.04,15.0,15.02,751400.0,10.9459,10.9605,10.9313,10.9459,751400.0
2004-06-21 09:30:00,14.98,15.06,14.91,14.97,720000.0,10.9168,10.9751,10.8658,10.9095,720000.0
2004-06-21 10:00:00,14.97,14.98,14.83,14.84,532600.0,10.9095,10.9168,10.8075,10.8147,532600.0
2004-06-21 10:30:00,14.85,14.88,14.81,14.86,318200.0,10.822,10.8439,10.7929,10.8293,318200.0
2004-06-21 11:00:00,14.85,14.9,14.81,14.9,365600.0,10.822,10.8585,10.7929,10.8585,365600.0
2004-06-21 11:30:00,14.89,14.95,14.87,14.91,579600.0,10.8512,10.8949,10.8366,10.8658,579600.0
2004-06-21 12:00:00,14.91,14.96,14.9,14.95,628600.0,10.8658,10.9022,10.8585,10.8949,628600.0
2004-06-21 12:30:00,14.95,14.95,14.88,14.9,215400.0,10.8949,10.8949,10.8439,10.8585,215400.0
2004-06-21 13:00:00,14.9,14.94,14.88,14.93,412000.0,10.8585,10.8876,10.8439,10.8803,412000.0
2004-06-21 13:30:00,14.93,14.94,14.9,14.93,447800.0,10.8803,10.8876,10.8585,10.8803,447800.0
2004-06-21 14:00:00,14.94,14.95,14.93,14.95,289400.0,10.8876,10.8949,10.8803,10.8949,289400.0
2004-06-21 14:30:00,14.94,14.94,14.9,14.91,253600.0,10.8876,10.8876,10.8585,10.8658,253600.0
2004-06-21 15:00:00,14.91,14.94,14.9,14.91,315000.0,10.8658,10.8876,10.8585,10.8658,315000.0
2004-06-21 15:30:00,14.92,14.92,14.85,14.9,505400.0,10.873,10.873,10.822,10.8585,505400.0
2004-06-22 09:30:00,14.88,15.01,14.88,15.0,660200.0,10.8439,10.9386,10.8439,10.9313,660200.0
2004-06-22 10:00:00,15.0,15.01,14.94,14.97,425200.0,10.9313,10.9386,10.8876,10.9095,425200.0
2004-06-22 10:30:00,14.97,14.97,14.94,14.94,285000.0,10.9095,10.9095,10.8876,10.8876,285000.0
2004-06-22 11:00:00,14.94,14.94,14.88,14.9,266600.0,10.8876,10.8876,10.8439,10.8585,266600.0
2004-06-22 11:30:00,14.9,14.9,14.88,14.88,179600.0,10.8585,10.8585,10.8439,10.8439,179600.0
2004-06-22 12:00:00,14.89,14.89,14.85,14.86,348600.0,10.8512,10.8512,10.822,10.8293,348600.0
2004-06-22 12:30:00,14.86,14.91,14.86,14.88,279200.0,10.8293,10.8658,10.8293,10.8439,279200.0
2004-06-22 13:00:00,14.88,14.88,14.85,14.86,570200.0,10.8439,10.8439,10.822,10.8293,570200.0
2004-06-22 13:30:00,14.86,14.9,14.85,14.88,297000.0,10.8293,10.8585,10.822,10.8439,297000.0
2004-06-22 14:00:00,14.88,14.99,14.87,14.99,373800.0,10.8439,10.9241,10.8366,10.9241,373800.0
2004-06-22 14:30:00,14.99,14.99,14.93,14.94,429400.0,10.9241,10.9241,10.8803,10.8876,429400.0
2004-06-22 15:00:00,14.94,14.99,14.94,14.97,259000.0,10.8876,10.9241,10.8876,10.9095,259000.0
2004-06-22 15:30:00,14.99,15.03,14.97,15.03,371800.0,10.9241,10.9532,10.9095,10.9532,371800.0
2004-06-23 09:30:00,15.03,15.2,15.0,15.12,693000.0,10.9532,11.0771,10.9313,11.0188,693000.0
2004-06-23 10:00:00,15.13,15.15,15.06,15.14,291000.0,11.0261,11.0407,10.9751,11.0334,291000.0
2004-06-23 10:30:00,15.13,15.13,15.02,15.04,490400.0,11.0261,11.0261,10.9459,10.9605,490400.0
2004-06-23 11:00:00,15.04,15.04,15.0,15.03,380400.0,10.9605,10.9605,10.9313,10.9532,380400.0
2004-06-23 11:30:00,15.03,15.11,15.01,15.06,723800.0,10.9532,11.0115,10.9386,10.9751,723800.0
2004-06-23 12:00:00,15.06,15.1,15.03,15.08,304200.0,10.9751,11.0042,10.9532,10.9896,304200.0
2004-06-23 12:30:00,15.08,15.08,15.03,15.04,197600.0,10.9896,10.9896,10.9532,10.9605,197600.0
2004-06-23 13:00:00,15.04,15.07,15.03,15.06,136200.0,10.9605,10.9824,10.9532,10.9751,136200.0
2004-06-23 13:30:00,15.07,15.1,15.05,15.06,239000.0,10.9824,11.0042,10.9678,10.9751,239000.0
2004-06-23 14:00:00,15.07,15.12,15.06,15.1,272000.0,10.9824,11.0188,10.9751,11.0042,272000.0
2004-06-23 14:30:00,15.1,15.17,15.08,15.17,250600.0,11.0042,11.0552,10.9896,11.0552,250600.0
2004-06-23 15:00:00,15.17,15.24,15.16,15.24,1162200.0,11.0552,11.1062,11.0479,11.1062,1162200.0
2004-06-23 15:30:00,15.24,15.35,15.24,15.31,983800.0,11.1062,11.1864,11.1062,11.1573,983800.0
2004-06-24 09:30:00,15.31,15.38,15.26,15.36,591600.0,11.1573,11.2083,11.1208,11.1937,591600.0
2004-06-24 10:00:00,15.35,15.35,15.17,15.18,668800.0,11.1864,11.1864,11.0552,11.0625,668800.0
2004-06-24 10:30:00,15.18,15.28,15.18,15.27,394200.0,11.0625,11.1354,11.0625,11.1281,394200.0
2004-06-24 11:00:00,15.27,15.31,15.27,15.3,248600.0,11.1281,11.1573,11.1281,11.15,248600.0
2004-06-24 11:30:00,15.3,15.32,15.29,15.32,321000.0,11.15,11.1645,11.1427,11.1645,321000.0
2004-06-24 12:00:00,15.31,15.37,15.31,15.36,225800.0,11.1573,11.201,11.1573,11.1937,225800.0
2004-06-24 12:30:00,15.36,15.37,15.35,15.35,188400.0,11.1937,11.201,11.1864,11.1864,188400.0
2004-06-24 13:00:00,15.36,15.37,15.33,15.34,170800.0,11.1937,11.201,11.1718,11.1791,170800.0
2004-06-24 13:30:00,15.34,15.35,15.3,15.3,259800.0,11.1791,11.1864,11.15,11.15,259800.0
2004-06-24 14:00:00,15.3,15.32,15.3,15.3,494000.0,11.15,11.1645,11.15,11.15,494000.0
2004-06-24 14:30:00,15.3,15.31,15.25,15.25,409800.0,11.15,11.1573,11.1135,11.1135,409800.0
2004-06-24 15:00:00,15.25,15.34,15.24,15.33,709800.0,11.1135,11.1791,11.1062,11.1718,709800.0
2004-06-24 15:30:00,15.33,15.33,15.26,15.26,374600.0,11.1718,11.1718,11.1208,11.1208,374600.0
2004-06-25 09:30:00,15.26,15.67,15.25,15.67,1716000.0,11.1208,11.4196,11.1135,11.4196,1716000.0
2004-06-25 10:00:00,15.65,15.65,15.53,15.56,987200.0,11.405,11.405,11.3176,11.3394,987200.0
2004-06-25 10:30:00,15.56,15.63,15.56,15.61,549400.0,11.3394,11.3905,11.3394,11.3759,549400.0
2004-06-25 11:00:00,15.61,15.61,15.46,15.47,659400.0,11.3759,11.3759,11.2666,11.2739,659400.0
2004-06-25 11:30:00,15.47,15.48,15.39,15.39,347000.0,11.2739,11.2811,11.2156,11.2156,347000.0
2004-06-25 12:00:00,15.4,15.42,15.34,15.36,337000.0,11.2228,11.2374,11.1791,11.1937,337000.0
2004-06-25 12:30:00,15.35,15.42,15.35,15.39,264200.0,11.1864,11.2374,11.1864,11.2156,264200.0
2004-06-25 13:00:00,15.39,15.4,15.35,15.39,549000.0,11.2156,11.2228,11.1864,11.2156,549000.0
2004-06-25 13:30:00,15.38,15.4,15.37,15.38,170400.0,11.2083,11.2228,11.201,11.2083,170400.0
2004-06-25 14:00:00,15.37,15.41,15.35,15.36,379800.0,11.201,11.2301,11.1864,11.1937,379800.0
2004-06-25 14:30:00,15.36,15.4,15.34,15.36,293800.0,11.1937,11.2228,11.1791,11.1937,293800.0
2004-06-25 15:00:00,15.36,15.41,15.36,15.4,555600.0,11.1937,11.2301,11.1937,11.2228,555600.0
2004-06-25 15:30:00,15.39,15.49,15.38,15.49,597800.0,11.2156,11.2884,11.2083,11.2884,597800.0
2004-06-28 09:30:00,15.46,15.49,15.3,15.39,892400.0,11.2666,11.2884,11.15,11.2156,892400.0
2004-06-28 10:00:00,15.38,15.39,15.3,15.31,687600.0,11.2083,11.2156,11.15,11.1573,687600.0
2004-06-28 10:30:00,15.31,15.34,15.21,15.21,635000.0,11.1573,11.1791,11.0844,11.0844,635000.0
2004-06-28 11:00:00,15.21,15.21,15.1,15.14,993800.0,11.0844,11.0844,11.0042,11.0334,993800.0
2004-06-28 11:30:00,15.14,15.23,15.13,15.19,650200.0,11.0334,11.099,11.0261,11.0698,650200.0
2004-06-28 12:00:00,15.19,15.26,15.19,15.26,375000.0,11.0698,11.1208,11.0698,11.1208,375000.0
2004-06-28 12:30:00,15.26,15.27,15.22,15.24,216800.0,11.1208,11.1281,11.0917,11.1062,216800.0
2004-06-28 13:00:00,15.24,15.27,15.24,15.26,177800.0,11.1062,11.1281,11.1062,11.1208,177800.0
2004-06-28 13:30:00,15.26,15.27,15.2,15.21,267600.0,11.1208,11.1281,11.0771,11.0844,267600.0
2004-06-28 14:00:00,15.21,15.24,15.18,15.19,408200.0,11.0844,11.1062,11.0625,11.0698,408200.0
2004-06-28 14:30:00,15.19,15.22,15.15,15.2,391200.0,11.0698,11.0917,11.0407,11.0771,391200.0
2004-06-28 15:00:00,15.2,15.27,15.19,15.24,484400.0,11.0771,11.1281,11.0698,11.1062,484400.0
2004-06-28 15:30:00,15.24,15.26,15.24,15.24,735400.0,11.1062,11.1208,11.1062,11.1062,735400.0
2004-06-29 09:30:00,14.88,15.24,14.88,14.93,1617000.0,10.8439,11.1062,10.8439,10.8803,1617000.0
2004-06-29 10:00:00,14.97,15.14,14.93,15.1,1612200.0,10.9095,11.0334,10.8803,11.0042,1612200.0
2004-06-29 10:30:00,15.1,15.11,14.97,15.06,555800.0,11.0042,11.0115,10.9095,10.9751,555800.0
2004-06-29 11:00:00,15.06,15.08,15.01,15.05,733000.0,10.9751,10.9896,10.9386,10.9678,733000.0
2004-06-29 11:30:00,15.05,15.06,15.0,15.03,629000.0,10.9678,10.9751,10.9313,10.9532,629000.0
2004-06-29 12:00:00,15.03,15.06,15.02,15.03,346400.0,10.9532,10.9751,10.9459,10.9532,346400.0
2004-06-29 12:30:00,15.03,15.03,14.99,15.01,909400.0,10.9532,10.9532,10.9241,10.9386,909400.0
2004-06-29 13:00:00,15.01,15.03,14.96,14.96,482800.0,10.9386,10.9532,10.9022,10.9022,482800.0
2004-06-29 13:30:00,14.96,15.02,14.95,15.01,452200.0,10.9022,10.9459,10.8949,10.9386,452200.0
2004-06-29 14:00:00,15.02,15.02,14.98,14.99,484400.0,10.9459,10.9459,10.9168,10.9241,484400.0
2004-06-29 14:30:00,14.99,15.01,14.97,14.99,248800.0,10.9241,10.9386,10.9095,10.9241,248800.0
2004-06-29 15:00:00,14.97,15.0,14.97,15.0,427800.0,10.9095,10.9313,10.9095,10.9313,427800.0
2004-06-29 15:30:00,14.99,15.0,14.94,14.95,1637800.0,10.9241,10.9313,10.8876,10.8949,1637800.0
2004-06-30 09:30:00,14.92,15.02,14.85,15.02,926000.0,10.873,10.9459,10.822,10.9459,926000.0
2004-06-30 10:00:00,15.01,15.05,14.96,14.99,442800.0,10.9386,10.9678,10.9022,10.9241,442800.0
2004-06-30 10:30:00,14.98,15.09,14.97,15.06,1346600.0,10.9168,10.9969,10.9095,10.9751,1346600.0
2004-06-30 11:00:00,15.06,15.09,15.02,15.03,425000.0,10.9751,10.9969,10.9459,10.9532,425000.0
2004-06-30 11:30:00,15.03,15.03,15.01,15.02,379000.0,10.9532,10.9532,10.9386,10.9459,379000.0
2004-06-30 12:00:00,15.02,15.02,14.97,14.99,295000.0,10.9459,10.9459,10.9095,10.9241,295000.0
2004-06-30 12:30:00,14.99,15.01,14.99,15.01,244400.0,10.9241,10.9386,10.9241,10.9386,244400.0
2004-06-30 13:00:00,15.0,15.05,15.0,15.01,249000.0,10.9313,10.9678,10.9313,10.9386,249000.0
2004-06-30 13:30:00,15.01,15.03,14.99,15.0,598000.0,10.9386,10.9532,10.9241,10.9313,598000.0
2004-06-30 14:00:00,15.0,15.06,14.99,15.04,494400.0,10.9313,10.9751,10.9241,10.9605,494400.0
2004-06-30 14:30:00,15.04,15.13,15.03,15.13,609000.0,10.9605,11.0261,10.9532,11.0261,609000.0
2004-06-30 15:00:00,15.13,15.14,15.09,15.1,310800.0,11.0261,11.0334,10.9969,11.0042,310800.0
2004-06-30 15:30:00,15.11,15.15,15.07,15.13,739600.0,11.0115,11.0407,10.9824,11.0261,739600.0
2004-07-01 09:30:00,15.05,15.17,14.97,15.17,555800.0,10.9678,11.0552,10.9095,11.0552,555800.0
2004-07-01 10:00:00,15.17,15.18,15.09,15.1,379200.0,11.0552,11.0625,10.9969,11.0042,379200.0
2004-07-01 10:30:00,15.1,15.14,15.05,15.06,555000.0,11.0042,11.0334,10.9678,10.9751,555000.0
2004-07-01 11:00:00,15.06,15.06,14.95,14.97,503800.0,10.9751,10.9751,10.8949,10.9095,503800.0
2004-07-01 11:30:00,14.97,15.05,14.97,15.01,319000.0,10.9095,10.9678,10.9095,10.9386,319000.0
2004-07-01 12:00:00,15.01,15.09,14.99,15.09,303000.0,10.9386,10.9969,10.9241,10.9969,303000.0
2004-07-01 12:30:00,15.08,15.11,15.07,15.08,219800.0,10.9896,11.0115,10.9824,10.9896,219800.0
2004-07-01 13:00:00,15.08,15.13,15.08,15.12,214800.0,10.9896,11.0261,10.9896,11.0188,214800.0
2004-07-01 13:30:00,15.12,15.13,15.02,15.06,450600.0,11.0188,11.0261,10.9459,10.9751,450600.0
2004-07-01 14:00:00,15.07,15.12,15.05,15.12,382800.0,10.9824,11.0188,10.9678,11.0188,382800.0
2004-07-01 14:30:00,15.12,15.13,15.04,15.09,372800.0,11.0188,11.0261,10.9605,10.9969,372800.0
2004-07-01 15:00:00,15.09,15.11,15.06,15.1,409800.0,10.9969,11.0115,10.9751,11.0042,409800.0
2004-07-01 15:30:00,15.1,15.15,15.1,15.13,788200.0,11.0042,11.0407,11.0042,11.0261,788200.0
2004-07-02 09:30:00,15.09,15.1,14.95,15.03,416200.0,10.9969,11.0042,10.8949,10.9532,416200.0
2004-07-02 10:00:00,15.04,15.13,14.96,15.13,267200.0,10.9605,11.0261,10.9022,11.0261,267200.0
2004-07-02 10:30:00,15.12,15.13,15.03,15.09,795200.0,11.0188,11.0261,10.9532,10.9969,795200.0
2004-07-02 11:00:00,15.09,15.11,15.06,15.08,174200.0,10.9969,11.0115,10.9751,10.9896,174200.0
2004-07-02 11:30:00,15.08,15.1,15.06,15.06,126800.0,10.9896,11.0042,10.9751,10.9751,126800.0
2004-07-02 12:00:00,15.08,15.1,15.03,15.05,159400.0,10.9896,11.0042,10.9532,10.9678,159400.0
2004-07-02 12:30:00,15.04,15.05,15.02,15.04,145600.0,10.9605,10.9678,10.9459,10.9605,145600.0
2004-07-02 13:00:00,15.04,15.1,15.03,15.1,271800.0,10.9605,11.0042,10.9532,11.0042,271800.0
2004-07-02 13:30:00,15.1,15.21,15.1,15.21,265400.0,11.0042,11.0844,11.0042,11.0844,265400.0
2004-07-02 14:00:00,15.21,15.23,15.12,15.21,195800.0,11.0844,11.099,11.0188,11.0844,195800.0
2004-07-02 14:30:00,15.21,15.24,15.16,15.19,199400.0,11.0844,11.1062,11.0479,11.0698,199400.0
2004-07-02 15:00:00,15.19,15.21,15.13,15.13,187800.0,11.0698,11.0844,11.0261,11.0261,187800.0
2004-07-02 15:30:00,15.15,15.15,15.08,15.1,398800.0,11.0407,11.0407,10.9896,11.0042,398800.0
2004-07-06 09:30:00,15.11,15.22,15.06,15.13,608200.0,11.0115,11.0917,10.9751,11.0261,608200.0
2004-07-06 10:00:00,15.13,15.15,15.06,15.09,373400.0,11.0261,11.0407,10.9751,10.9969,373400.0
2004-07-06 10:30:00,15.08,15.12,14.99,14.99,404200.0,10.9896,11.0188,10.9241,10.9241,404200.0
2004-07-06 11:00:00,15.0,15.01,14.89,14.94,319400.0,10.9313,10.9386,10.8512,10.8876,319400.0
2004-07-06 11:30:00,14.94,14.99,14.91,14.97,215000.0,10.8876,10.9241,10.8658,10.9095,215000.0
2004-07-06 12:00:00,14.97,14.97,14.93,14.96,131400.0,10.9095,10.9095,10.8803,10.9022,131400.0
2004-07-06 12:30:00,14.96,14.97,14.92,14.95,134600.0,10.9022,10.9095,10.873,10.8949,134600.0
2004-07-06 13:00:00,14.96,14.97,14.91,14.95,138800.0,10.9022,10.9095,10.8658,10.8949,138800.0
2004-07-06 13:30:00,14.96,14.97,14.9,14.9,100200.0,10.9022,10.9095,10.8585,10.8585,100200.0
2004-07-06 14:00:00,14.9,14.92,14.86,14.9,218200.0,10.8585,10.873,10.8293,10.8585,218200.0
2004-07-06 14:30:00,14.9,14.96,14.9,14.93,210000.0,10.8585,10.9022,10.8585,10.8803,210000.0
2004-07-06 15:00:00,14.93,15.03,14.93,15.01,463400.0,10.8803,10.9532,10.8803,10.9386,463400.0
2004-07-06 15:30:00,14.99,15.02,14.96,14.97,422200.0,10.9241,10.9459,10.9022,10.9095,422200.0
2004-07-07 09:30:00,14.97,14.97,14.85,14.94,675600.0,10.9095,10.9095,10.822,10.8876,675600.0
2004-07-07 10:00:00,14.94,14.98,14.88,14.88,536800.0,10.8876,10.9168,10.8439,10.8439,536800.0
2004-07-07 10:30:00,14.88,14.89,14.82,14.89,363800.0,10.8439,10.8512,10.8002,10.8512,363800.0
2004-07-07 11:00:00,14.9,14.94,14.89,14.93,262400.0,10.8585,10.8876,10.8512,10.8803,262400.0
2004-07-07 11:30:00,14.94,14.97,14.92,14.96,120800.0,10.8876,10.9095,10.873,10.9022,120800.0
2004-07-07 12:00:00,14.96,14.99,14.92,14.95,239000.0,10.9022,10.9241,10.873,10.8949,239000.0
2004-07-07 12:30:00,14.95,14.95,14.88,14.92,285600.0,10.8949,10.8949,10.8439,10.873,285600.0
2004-07-07 13:00:00,14.91,15.01,14.9,14.99,211400.0,10.8658,10.9386,10.8585,10.9241,211400.0
2004-07-07 13:30:00,14.99,15.03,14.97,15.01,240400.0,10.9241,10.9532,10.9095,10.9386,240400.0
2004-07-07 14:00:00,15.02,15.13,15.02,15.13,404400.0,10.9459,11.0261,10.9459,11.0261,404400.0
2004-07-07 14:30:00,15.13,15.13,15.09,15.13,256800.0,11.0261,11.0261,10.9969,11.0261,256800.0
2004-07-07 15:00:00,15.12,15.15,15.1,15.1,238600.0,11.0188,11.0407,11.0042,11.0042,238600.0
2004-07-07 15:30:00,15.1,15.15,15.1,15.14,650600.0,11.0042,11.0407,11.0042,11.0334,650600.0
2004-07-08 09:30:00,15.15,15.22,15.11,15.15,374800.0,11.0407,11.0917,11.0115,11.0407,374800.0
2004-07-08 10:00:00,15.14,15.17,15.06,15.12,413600.0,11.0334,11.0552,10.9751,11.0188,413600.0
2004-07-08 10:30:00,15.12,15.12,14.96,14.97,572000.0,11.0188,11.0188,10.9022,10.9095,572000.0
2004-07-08 11:00:00,14.97,14.99,14.92,14.96,459600.0,10.9095,10.9241,10.873,10.9022,459600.0
2004-07-08 11:30:00,14.96,15.01,14.96,14.99,550000.0,10.9022,10.9386,10.9022,10.9241,550000.0
2004-07-08 12:00:00,14.99,15.05,14.99,15.02,443600.0,10.9241,10.9678,10.9241,10.9459,443600.0
2004-07-08 12:30:00,15.01,15.08,15.0,15.05,182400.0,10.9386,10.9896,10.9313,10.9678,182400.0
2004-07-08 13:00:00,15.05,15.1,15.02,15.09,222000.0,10.9678,11.0042,10.9459,10.9969,222000.0
2004-07-08 13:30:00,15.09,15.09,15.03,15.06,207400.0,10.9969,10.9969,10.9532,10.9751,207400.0
2004-07-08 14:00:00,15.06,15.1,15.04,15.06,417000.0,10.9751,11.0042,10.9605,10.9751,417000.0
2004-07-08 14:30:00,15.06,15.11,15.05,15.1,253400.0,10.9751,11.0115,10.9678,11.0042,253400.0
2004-07-08 15:00:00,15.11,15.12,15.06,15.06,1003400.0,11.0115,11.0188,10.9751,10.9751,1003400.0
2004-07-08 15:30:00,15.06,15.08,15.03,15.04,592200.0,10.9751,10.9896,10.9532,10.9605,592200.0
2004-07-09 09:30:00,15.0,15.08,14.9,14.9,629800.0,10.9313,10.9896,10.8585,10.8585,629800.0
2004-07-09 10:00:00,14.9,14.95,14.86,14.88,530000.0,10.8585,10.8949,10.8293,10.8439,530000.0
2004-07-09 10:30:00,14.88,14.96,14.86,14.89,487000.0,10.8439,10.9022,10.8293,10.8512,487000.0
2004-07-09 11:00:00,14.89,14.95,14.87,14.93,1034200.0,10.8512,10.8949,10.8366,10.8803,1034200.0
2004-07-09 11:30:00,14.93,14.93,14.81,14.87,683600.0,10.8803,10.8803,10.7929,10.8366,683600.0
2004-07-09 12:00:00,14.88,14.94,14.85,14.93,387400.0,10.8439,10.8876,10.822,10.8803,387400.0
2004-07-09 12:30:00,14.93,14.94,14.88,14.88,318000.0,10.8803,10.8876,10.8439,10.8439,318000.0
2004-07-09 13:00:00,14.88,14.91,14.87,14.9,191400.0,10.8439,10.8658,10.8366,10.8585,191400.0
2004-07-09 13:30:00,14.92,14.93,14.88,14.9,275600.0,10.873,10.8803,10.8439,10.8585,275600.0
2004-07-09 14:00:00,14.9,15.0,14.89,14.99,623000.0,10.8585,10.9313,10.8512,10.9241,623000.0
2004-07-09 14:30:00,14.99,14.99,14.97,14.98,323400.0,10.9241,10.9241,10.9095,10.9168,323400.0
2004-07-09 15:00:00,14.98,14.99,14.9,14.9,638800.0,10.9168,10.9241,10.8585,10.8585,638800.0
2004-07-09 15:30:00,14.9,14.97,14.9,14.92,646200.0,10.8585,10.9095,10.8585,10.873,646200.0
2004-07-13 09:30:00,14.51,14.79,14.51,14.7,796000.0,10.5743,10.7783,10.5743,10.7127,796000.0
2004-07-13 10:00:00,14.7,14.71,14.65,14.65,531800.0,10.7127,10.72,10.6763,10.6763,531800.0
2004-07-13 10:30:00,14.65,14.68,14.63,14.67,303000.0,10.6763,10.6981,10.6617,10.6909,303000.0
2004-07-13 11:00:00,14.68,14.74,14.66,14.69,284400.0,10.6981,10.7419,10.6836,10.7054,284400.0
2004-07-13 11:30:00,14.69,14.73,14.63,14.7,356000.0,10.7054,10.7346,10.6617,10.7127,356000.0
2004-07-13 12:00:00,14.7,14.71,14.67,14.7,239600.0,10.7127,10.72,10.6909,10.7127,239600.0
2004-07-13 12:30:00,14.7,14.79,14.68,14.78,276600.0,10.7127,10.7783,10.6981,10.771,276600.0
2004-07-13 13:00:00,14.79,14.85,14.76,14.85,428200.0,10.7783,10.822,10.7564,10.822,428200.0
2004-07-13 13:30:00,14.85,14.94,14.82,14.94,559600.0,10.822,10.8876,10.8002,10.8876,559600.0
2004-07-13 14:00:00,14.94,14.94,14.85,14.85,434600.0,10.8876,10.8876,10.822,10.822,434600.0
2004-07-13 14:30:00,14.84,14.85,14.81,14.83,286400.0,10.8147,10.822,10.7929,10.8075,286400.0
2004-07-13 15:00:00,14.83,14.85,14.81,14.81,141600.0,10.8075,10.822,10.7929,10.7929,141600.0
2004-07-13 15:30:00,14.81,14.84,14.81,14.82,275400.0,10.7929,10.8147,10.7929,10.8002,275400.0
2004-07-14 09:30:00,14.8,15.0,14.79,14.97,1464400.0,10.7856,10.9313,10.7783,10.9095,1464400.0
2004-07-14 10:00:00,14.97,15.05,14.97,14.99,1118600.0,10.9095,10.9678,10.9095,10.9241,1118600.0
2004-07-14 10:30:00,14.99,15.05,14.9,15.03,889800.0,10.9241,10.9678,10.8585,10.9532,889800.0
2004-07-14 11:00:00,15.03,15.13,15.03,15.1,511800.0,10.9532,11.0261,10.9532,11.0042,511800.0
2004-07-14 11:30:00,15.11,15.2,15.1,15.18,421200.0,11.0115,11.0771,11.0042,11.0625,421200.0
2004-07-14 12:00:00,15.18,15.18,15.13,15.15,298200.0,11.0625,11.0625,11.0261,11.0407,298200.0
2004-07-14 12:30:00,15.15,15.19,15.14,15.17,222600.0,11.0407,11.0698,11.0334,11.0552,222600.0
2004-07-14 13:00:00,15.17,15.2,15.15,15.18,394400.0,11.0552,11.0771,11.0407,11.0625,394400.0
2004-07-14 13:30:00,15.18,15.23,15.17,15.21,513200.0,11.0625,11.099,11.0552,11.0844,513200.0
2004-07-14 14:00:00,15.22,15.26,15.2,15.24,376800.0,11.0917,11.1208,11.0771,11.1062,376800.0
2004-07-14 14:30:00,15.24,15.34,15.24,15.34,879600.0,11.1062,11.1791,11.1062,11.1791,879600.0
2004-07-14 15:00:00,15.34,15.34,15.26,15.26,1317800.0,11.1791,11.1791,11.1208,11.1208,1317800.0
2004-07-14 15:30:00,15.26,15.31,15.22,15.26,1318400.0,11.1208,11.1573,11.0917,11.1208,1318400.0
2004-07-15 09:30:00,15.22,15.37,15.13,15.33,622600.0,11.0917,11.201,11.0261,11.1718,622600.0
2004-07-15 10:00:00,15.34,15.47,15.34,15.39,1280200.0,11.1791,11.2739,11.1791,11.2156,1280200.0
2004-07-15 10:30:00,15.4,15.49,15.34,15.42,866200.0,11.2228,11.2884,11.1791,11.2374,866200.0
2004-07-15 11:00:00,15.42,15.44,15.38,15.38,423200.0,11.2374,11.252,11.2083,11.2083,423200.0
2004-07-15 11:30:00,15.38,15.43,15.35,15.4,523000.0,11.2083,11.2447,11.1864,11.2228,523000.0
2004-07-15 12:00:00,15.4,15.47,15.39,15.42,474400.0,11.2228,11.2739,11.2156,11.2374,474400.0
2004-07-15 12:30:00,15.44,15.6,15.43,15.59,722800.0,11.252,11.3686,11.2447,11.3613,722800.0
2004-07-15 13:00:00,15.59,15.63,15.55,15.6,420200.0,11.3613,11.3905,11.3322,11.3686,420200.0
2004-07-15 13:30:00,15.6,15.63,15.58,15.6,370600.0,11.3686,11.3905,11.354,11.3686,370600.0
2004-07-15 14:00:00,15.59,15.67,15.59,15.67,516800.0,11.3613,11.4196,11.3613,11.4196,516800.0
2004-07-15 14:30:00,15.67,15.69,15.56,15.58,811800.0,11.4196,11.4342,11.3394,11.354,811800.0
2004-07-15 15:00:00,15.58,15.61,15.56,15.58,623200.0,11.354,11.3759,11.3394,11.354,623200.0
2004-07-15 15:30:00,15.58,15.63,15.54,15.54,1158000.0,11.354,11.3905,11.3249,11.3249,1158000.0
2004-07-16 09:30:00,15.72,15.72,15.61,15.69,1130800.0,11.456,11.456,11.3759,11.4342,1130800.0
2004-07-16 10:00:00,15.7,15.8,15.7,15.77,563000.0,11.4415,11.5143,11.4415,11.4925,563000.0
2004-07-16 10:30:00,15.77,15.78,15.66,15.76,523800.0,11.4925,11.4998,11.4123,11.4852,523800.0
2004-07-16 11:00:00,15.77,15.92,15.77,15.84,544200.0,11.4925,11.6018,11.4925,11.5435,544200.0
2004-07-16 11:30:00,15.84,15.84,15.78,15.79,588600.0,11.5435,11.5435,11.4998,11.5071,588600.0
2004-07-16 12:00:00,15.79,15.79,15.72,15.75,343400.0,11.5071,11.5071,11.456,11.4779,343400.0
2004-07-16 12:30:00,15.76,15.76,15.69,15.71,479200.0,11.4852,11.4852,11.4342,11.4488,479200.0
2004-07-16 13:00:00,15.71,15.81,15.71,15.78,956600.0,11.4488,11.5216,11.4488,11.4998,956600.0
2004-07-16 13:30:00,15.78,15.8,15.73,15.8,569400.0,11.4998,11.5143,11.4633,11.5143,569400.0
2004-07-16 14:00:00,15.79,15.87,15.78,15.84,617800.0,11.5071,11.5654,11.4998,11.5435,617800.0
2004-07-16 14:30:00,15.84,15.88,15.81,15.81,566800.0,11.5435,11.5726,11.5216,11.5216,566800.0
2004-07-16 15:00:00,15.81,15.83,15.78,15.78,571200.0,11.5216,11.5362,11.4998,11.4998,571200.0
2004-07-16 15:30:00,15.78,15.78,15.72,15.74,763000.0,11.4998,11.4998,11.456,11.4706,763000.0
2004-07-19 09:30:00,15.84,15.85,15.73,15.77,939000.0,11.5435,11.5508,11.4633,11.4925,939000.0
2004-07-19 10:00:00,15.78,15.8,15.76,15.78,708800.0,11.4998,11.5143,11.4852,11.4998,708800.0
2004-07-19 10:30:00,15.78,15.78,15.73,15.77,421400.0,11.4998,11.4998,11.4633,11.4925,421400.0
2004-07-19 11:00:00,15.77,15.78,15.71,15.74,353600.0,11.4925,11.4998,11.4488,11.4706,353600.0
2004-07-19 11:30:00,15.74,15.75,15.65,15.67,628600.0,11.4706,11.4779,11.405,11.4196,628600.0
2004-07-19 12:00:00,15.67,15.69,15.61,15.63,374200.0,11.4196,11.4342,11.3759,11.3905,374200.0
2004-07-19 12:30:00,15.64,15.67,15.56,15.67,446800.0,11.3977,11.4196,11.3394,11.4196,446800.0
2004-07-19 13:00:00,15.67,15.67,15.63,15.65,225200.0,11.4196,11.4196,11.3905,11.405,225200.0
2004-07-19 13:30:00,15.65,15.65,15.57,15.61,313600.0,11.405,11.405,11.3467,11.3759,313600.0
2004-07-19 14:00:00,15.61,15.7,15.61,15.67,794400.0,11.3759,11.4415,11.3759,11.4196,794400.0
2004-07-19 14:30:00,15.65,15.69,15.62,15.67,579800.0,11.405,11.4342,11.3832,11.4196,579800.0
2004-07-19 15:00:00,15.67,15.67,15.61,15.62,294400.0,11.4196,11.4196,11.3759,11.3832,294400.0
2004-07-19 15:30:00,15.62,15.63,15.56,15.63,921400.0,11.3832,11.3905,11.3394,11.3905,921400.0
2004-07-20 09:30:00,15.52,15.61,15.5,15.58,595000.0,11.3103,11.3759,11.2957,11.354,595000.0
2004-07-20 10:00:00,15.59,15.6,15.54,15.54,277600.0,11.3613,11.3686,11.3249,11.3249,277600.0
2004-07-20 10:30:00,15.54,15.55,15.45,15.48,359000.0,11.3249,11.3322,11.2593,11.2811,359000.0
2004-07-20 11:00:00,15.48,15.49,15.41,15.44,380200.0,11.2811,11.2884,11.2301,11.252,380200.0
2004-07-20 11:30:00,15.44,15.49,15.43,15.46,279000.0,11.252,11.2884,11.2447,11.2666,279000.0
2004-07-20 12:00:00,15.46,15.5,15.46,15.48,261800.0,11.2666,11.2957,11.2666,11.2811,261800.0
2004-07-20 12:30:00,15.48,15.55,15.47,15.55,252000.0,11.2811,11.3322,11.2739,11.3322,252000.0
2004-07-20 13:00:00,15.55,15.6,15.53,15.58,219600.0,11.3322,11.3686,11.3176,11.354,219600.0
2004-07-20 13:30:00,15.58,15.63,15.57,15.61,164800.0,11.354,11.3905,11.3467,11.3759,164800.0
2004-07-20 14:00:00,15.6,15.69,15.6,15.67,225400.0,11.3686,11.4342,11.3686,11.4196,225400.0
2004-07-20 14:30:00,15.66,15.66,15.6,15.61,295000.0,11.4123,11.4123,11.3686,11.3759,295000.0
2004-07-20 15:00:00,15.61,15.7,15.61,15.69,451200.0,11.3759,11.4415,11.3759,11.4342,451200.0
2004-07-20 15:30:00,15.69,15.71,15.65,15.71,674200.0,11.4342,11.4488,11.405,11.4488,674200.0
2004-07-21 09:30:00,15.79,15.93,15.72,15.92,636400.0,11.5071,11.6091,11.456,11.6018,636400.0
2004-07-21 10:00:00,15.91,16.0,15.85,15.96,775400.0,11.5945,11.6601,11.5508,11.631,775400.0
2004-07-21 10:30:00,15.96,15.99,15.88,15.9,590200.0,11.631,11.6528,11.5726,11.5872,590200.0
2004-07-21 11:00:00,15.89,15.9,15.82,15.85,508400.0,11.5799,11.5872,11.5289,11.5508,508400.0
2004-07-21 11:30:00,15.85,15.88,15.83,15.83,250200.0,11.5508,11.5726,11.5362,11.5362,250200.0
2004-07-21 12:00:00,15.83,15.87,15.81,15.86,288400.0,11.5362,11.5654,11.5216,11.5581,288400.0
2004-07-21 12:30:00,15.87,15.88,15.84,15.84,155600.0,11.5654,11.5726,11.5435,11.5435,155600.0
2004-07-21 13:00:00,15.85,15.88,15.81,15.84,223200.0,11.5508,11.5726,11.5216,11.5435,223200.0
2004-07-21 13:30:00,15.83,15.86,15.76,15.78,330400.0,11.5362,11.5581,11.4852,11.4998,330400.0
2004-07-21 14:00:00,15.78,15.79,15.71,15.76,438200.0,11.4998,11.5071,11.4488,11.4852,438200.0
2004-07-21 14:30:00,15.76,15.8,15.75,15.76,346400.0,11.4852,11.5143,11.4779,11.4852,346400.0
2004-07-21 15:00:00,15.76,15.76,15.53,15.54,724600.0,11.4852,11.4852,11.3176,11.3249,724600.0
2004-07-21 15:30:00,15.55,15.58,15.47,15.49,999400.0,11.3322,11.354,11.2739,11.2884,999400.0
2004-07-22 09:30:00,15.46,15.6,15.41,15.51,701200.0,11.2666,11.3686,11.2301,11.303,701200.0
2004-07-22 10:00:00,15.51,15.54,15.37,15.38,718000.0,11.303,11.3249,11.201,11.2083,718000.0
2004-07-22 10:30:00,15.38,15.53,15.38,15.51,666000.0,11.2083,11.3176,11.2083,11.303,666000.0
2004-07-22 11:00:00,15.51,15.56,15.49,15.55,385400.0,11.303,11.3394,11.2884,11.3322,385400.0
2004-07-22 11:30:00,15.55,15.6,15.49,15.49,240800.0,11.3322,11.3686,11.2884,11.2884,240800.0
2004-07-22 12:00:00,15.49,15.53,15.46,15.49,373600.0,11.2884,11.3176,11.2666,11.2884,373600.0
2004-07-22 12:30:00,15.48,15.5,15.45,15.49,156400.0,11.2811,11.2957,11.2593,11.2884,156400.0
2004-07-22 13:00:00,15.49,15.49,15.46,15.47,149000.0,11.2884,11.2884,11.2666,11.2739,149000.0
2004-07-22 13:30:00,15.47,15.49,15.45,15.47,227600.0,11.2739,11.2884,11.2593,11.2739,227600.0
2004-07-22 14:00:00,15.47,15.53,15.44,15.45,862800.0,11.2739,11.3176,11.252,11.2593,862800.0
2004-07-22 14:30:00,15.45,15.58,15.44,15.58,386600.0,11.2593,11.354,11.252,11.354,386600.0
2004-07-22 15:00:00,15.58,15.61,15.54,15.56,293200.0,11.354,11.3759,11.3249,11.3394,293200.0
2004-07-22 15:30:00,15.56,15.6,15.49,15.52,530400.0,11.3394,11.3686,11.2884,11.3103,530400.0
2004-07-23 09:30:00,15.43,15.54,15.35,15.47,620800.0,11.2447,11.3249,11.1864,11.2739,620800.0
2004-07-23 10:00:00,15.47,15.49,15.42,15.43,395600.0,11.2739,11.2884,11.2374,11.2447,395600.0
2004-07-23 10:30:00,15.43,15.45,15.34,15.38,410400.0,11.2447,11.2593,11.1791,11.2083,410400.0
2004-07-23 11:00:00,15.38,15.39,15.33,15.38,581200.0,11.2083,11.2156,11.1718,11.2083,581200.0
2004-07-23 11:30:00,15.38,15.43,15.37,15.39,439000.0,11.2083,11.2447,11.201,11.2156,439000.0
2004-07-23 12:00:00,15.38,15.4,15.35,15.35,423600.0,11.2083,11.2228,11.1864,11.1864,423600.0
2004-07-23 12:30:00,15.36,15.4,15.35,15.39,306000.0,11.1937,11.2228,11.1864,11.2156,306000.0
2004-07-23 13:00:00,15.39,15.4,15.37,15.39,243000.0,11.2156,11.2228,11.201,11.2156,243000.0
2004-07-23 13:30:00,15.39,15.4,15.38,15.39,76600.0,11.2156,11.2228,11.2083,11.2156,76600.0
2004-07-23 14:00:00,15.39,15.4,15.35,15.39,321800.0,11.2156,11.2228,11.1864,11.2156,321800.0
2004-07-23 14:30:00,15.38,15.38,15.31,15.35,271000.0,11.2083,11.2083,11.1573,11.1864,271000.0
2004-07-23 15:00:00,15.34,15.48,15.27,15.38,371200.0,11.1791,11.2811,11.1281,11.2083,371200.0
2004-07-23 15:30:00,15.38,15.38,15.28,15.29,693200.0,11.2083,11.2083,11.1354,11.1427,693200.0
2004-07-26 09:30:00,15.3,15.43,15.29,15.37,363400.0,11.15,11.2447,11.1427,11.201,363400.0
2004-07-26 10:00:00,15.37,15.4,15.3,15.34,348200.0,11.201,11.2228,11.15,11.1791,348200.0
2004-07-26 10:30:00,15.35,15.38,15.34,15.35,284000.0,11.1864,11.2083,11.1791,11.1864,284000.0
2004-07-26 11:00:00,15.37,15.38,15.28,15.3,229200.0,11.201,11.2083,11.1354,11.15,229200.0
2004-07-26 11:30:00,15.3,15.33,15.27,15.29,241600.0,11.15,11.1718,11.1281,11.1427,241600.0
2004-07-26 12:00:00,15.29,15.3,15.2,15.22,295800.0,11.1427,11.15,11.0771,11.0917,295800.0
2004-07-26 12:30:00,15.22,15.23,15.05,15.08,319800.0,11.0917,11.099,10.9678,10.9896,319800.0
2004-07-26 13:00:00,15.08,15.15,15.05,15.11,295800.0,10.9896,11.0407,10.9678,11.0115,295800.0
2004-07-26 13:30:00,15.11,15.15,15.04,15.05,265600.0,11.0115,11.0407,10.9605,10.9678,265600.0
2004-07-26 14:00:00,15.06,15.1,14.95,15.0,524000.0,10.9751,11.0042,10.8949,10.9313,524000.0
2004-07-26 14:30:00,14.99,15.03,14.9,14.93,285200.0,10.9241,10.9532,10.8585,10.8803,285200.0
2004-07-26 15:00:00,14.92,15.06,14.91,15.03,402400.0,10.873,10.9751,10.8658,10.9532,402400.0
2004-07-26 15:30:00,15.03,15.1,15.03,15.06,608600.0,10.9532,11.0042,10.9532,10.9751,608600.0
2004-07-27 09:30:00,15.06,15.22,15.02,15.19,433000.0,10.9751,11.0917,10.9459,11.0698,433000.0
2004-07-27 10:00:00,15.19,15.25,15.11,15.18,398800.0,11.0698,11.1135,11.0115,11.0625,398800.0
2004-07-27 10:30:00,15.19,15.25,15.19,15.21,522600.0,11.0698,11.1135,11.0698,11.0844,522600.0
2004-07-27 11:00:00,15.21,15.24,15.19,15.19,210600.0,11.0844,11.1062,11.0698,11.0698,210600.0
2004-07-27 11:30:00,15.18,15.29,15.18,15.25,330000.0,11.0625,11.1427,11.0625,11.1135,330000.0
2004-07-27 12:00:00,15.25,15.35,15.25,15.35,259200.0,11.1135,11.1864,11.1135,11.1864,259200.0
2004-07-27 12:30:00,15.35,15.4,15.33,15.38,194800.0,11.1864,11.2228,11.1718,11.2083,194800.0
2004-07-27 13:00:00,15.38,15.39,15.33,15.36,216000.0,11.2083,11.2156,11.1718,11.1937,216000.0
2004-07-27 13:30:00,15.36,15.4,15.31,15.4,348400.0,11.1937,11.2228,11.1573,11.2228,348400.0
2004-07-27 14:00:00,15.4,15.52,15.38,15.52,752000.0,11.2228,11.3103,11.2083,11.3103,752000.0
2004-07-27 14:30:00,15.52,15.65,15.52,15.63,749800.0,11.3103,11.405,11.3103,11.3905,749800.0
2004-07-27 15:00:00,15.62,15.63,15.49,15.49,545400.0,11.3832,11.3905,11.2884,11.2884,545400.0
2004-07-27 15:30:00,15.48,15.49,15.42,15.44,751200.0,11.2811,11.2884,11.2374,11.252,751200.0
2004-07-28 09:30:00,15.54,15.67,15.52,15.65,658600.0,11.3249,11.4196,11.3103,11.405,658600.0
2004-07-28 10:00:00,15.65,15.69,15.59,15.6,647600.0,11.405,11.4342,11.3613,11.3686,647600.0
2004-07-28 10:30:00,15.6,15.65,15.56,15.64,621400.0,11.3686,11.405,11.3394,11.3977,621400.0
2004-07-28 11:00:00,15.64,15.66,15.57,15.63,298600.0,11.3977,11.4123,11.3467,11.3905,298600.0
2004-07-28 11:30:00,15.64,15.68,15.63,15.67,310600.0,11.3977,11.4269,11.3905,11.4196,310600.0
2004-07-28 12:00:00,15.67,15.69,15.63,15.66,184600.0,11.4196,11.4342,11.3905,11.4123,184600.0
2004-07-28 12:30:00,15.66,15.71,15.65,15.65,413200.0,11.4123,11.4488,11.405,11.405,413200.0
2004-07-28 13:00:00,15.65,15.72,15.65,15.71,153200.0,11.405,11.456,11.405,11.4488,153200.0
2004-07-28 13:30:00,15.71,15.72,15.7,15.71,260400.0,11.4488,11.456,11.4415,11.4488,260400.0
2004-07-28 14:00:00,15.71,15.74,15.69,15.72,291400.0,11.4488,11.4706,11.4342,11.456,291400.0
2004-07-28 14:30:00,15.72,15.74,15.67,15.72,364600.0,11.456,11.4706,11.4196,11.456,364600.0
2004-07-28 15:00:00,15.72,15.75,15.65,15.65,417400.0,11.456,11.4779,11.405,11.405,417400.0
2004-07-28 15:30:00,15.65,15.7,15.6,15.62,808200.0,11.405,11.4415,11.3686,11.3832,808200.0
2004-07-29 09:30:00,15.66,15.72,15.59,15.59,322600.0,11.4123,11.456,11.3613,11.3613,322600.0
2004-07-29 10:00:00,15.59,15.62,15.52,15.56,578400.0,11.3613,11.3832,11.3103,11.3394,578400.0
2004-07-29 10:30:00,15.56,15.62,15.46,15.55,542200.0,11.3394,11.3832,11.2666,11.3322,542200.0
2004-07-29 11:00:00,15.55,15.58,15.47,15.49,228000.0,11.3322,11.354,11.2739,11.2884,228000.0
2004-07-29 11:30:00,15.49,15.61,15.47,15.61,236000.0,11.2884,11.3759,11.2739,11.3759,236000.0
2004-07-29 12:00:00,15.61,15.62,15.56,15.61,115600.0,11.3759,11.3832,11.3394,11.3759,115600.0
2004-07-29 12:30:00,15.62,15.65,15.61,15.65,186800.0,11.3832,11.405,11.3759,11.405,186800.0
2004-07-29 13:00:00,15.65,15.75,15.65,15.72,173000.0,11.405,11.4779,11.405,11.456,173000.0
2004-07-29 13:30:00,15.72,15.74,15.68,15.68,158400.0,11.456,11.4706,11.4269,11.4269,158400.0
2004-07-29 14:00:00,15.68,15.74,15.67,15.74,207200.0,11.4269,11.4706,11.4196,11.4706,207200.0
2004-07-29 14:30:00,15.73,15.79,15.7,15.79,272600.0,11.4633,11.5071,11.4415,11.5071,272600.0
2004-07-29 15:00:00,15.79,15.87,15.76,15.76,496200.0,11.5071,11.5654,11.4852,11.4852,496200.0
2004-07-29 15:30:00,15.76,15.79,15.71,15.74,909200.0,11.4852,11.5071,11.4488,11.4706,909200.0
2004-07-30 09:30:00,15.79,15.9,15.75,15.76,423000.0,11.5071,11.5872,11.4779,11.4852,423000.0
2004-07-30 10:00:00,15.76,15.84,15.75,15.81,446400.0,11.4852,11.5435,11.4779,11.5216,446400.0
2004-07-30 10:30:00,15.81,15.82,15.78,15.81,261600.0,11.5216,11.5289,11.4998,11.5216,261600.0
2004-07-30 11:00:00,15.8,15.84,15.77,15.8,396200.0,11.5143,11.5435,11.4925,11.5143,396200.0
2004-07-30 11:30:00,15.8,15.87,15.78,15.86,325400.0,11.5143,11.5654,11.4998,11.5581,325400.0
2004-07-30 12:00:00,15.86,15.94,15.85,15.94,223400.0,11.5581,11.6164,11.5508,11.6164,223400.0
2004-07-30 12:30:00,15.94,15.95,15.9,15.9,240600.0,11.6164,11.6237,11.5872,11.5872,240600.0
2004-07-30 13:00:00,15.9,15.93,15.87,15.91,132400.0,11.5872,11.6091,11.5654,11.5945,132400.0
2004-07-30 13:30:00,15.9,15.9,15.85,15.87,187200.0,11.5872,11.5872,11.5508,11.5654,187200.0
2004-07-30 14:00:00,15.87,15.93,15.87,15.93,195600.0,11.5654,11.6091,11.5654,11.6091,195600.0
2004-07-30 14:30:00,15.93,15.94,15.89,15.9,240800.0,11.6091,11.6164,11.5799,11.5872,240800.0
2004-07-30 15:00:00,15.9,15.9,15.82,15.84,420400.0,11.5872,11.5872,11.5289,11.5435,420400.0
2004-07-30 15:30:00,15.83,15.88,15.8,15.87,489600.0,11.5362,11.5726,11.5143,11.5654,489600.0
2004-08-02 09:30:00,15.77,15.83,15.69,15.81,423400.0,11.4925,11.5362,11.4342,11.5216,423400.0
2004-08-02 10:00:00,15.81,15.81,15.65,15.67,453400.0,11.5216,11.5216,11.405,11.4196,453400.0
2004-08-02 10:30:00,15.68,15.68,15.58,15.58,370000.0,11.4269,11.4269,11.354,11.354,370000.0
2004-08-02 11:00:00,15.56,15.6,15.51,15.53,338200.0,11.3394,11.3686,11.303,11.3176,338200.0
2004-08-02 11:30:00,15.54,15.65,15.53,15.63,229000.0,11.3249,11.405,11.3176,11.3905,229000.0
2004-08-02 12:00:00,15.63,15.65,15.58,15.6,126200.0,11.3905,11.405,11.354,11.3686,126200.0
2004-08-02 12:30:00,15.59,15.64,15.59,15.62,179200.0,11.3613,11.3977,11.3613,11.3832,179200.0
2004-08-02 13:00:00,15.62,15.67,15.61,15.62,182600.0,11.3832,11.4196,11.3759,11.3832,182600.0
2004-08-02 13:30:00,15.62,15.63,15.59,15.59,178200.0,11.3832,11.3905,11.3613,11.3613,178200.0
2004-08-02 14:00:00,15.59,15.62,15.57,15.62,218400.0,11.3613,11.3832,11.3467,11.3832,218400.0
2004-08-02 14:30:00,15.62,15.65,15.58,15.63,269000.0,11.3832,11.405,11.354,11.3905,269000.0
2004-08-02 15:00:00,15.63,15.65,15.61,15.63,228800.0,11.3905,11.405,11.3759,11.3905,228800.0
2004-08-02 15:30:00,15.63,15.68,15.63,15.65,448800.0,11.3905,11.4269,11.3905,11.405,448800.0
2004-08-03 09:30:00,15.6,15.74,15.6,15.69,1305800.0,11.3686,11.4706,11.3686,11.4342,1305800.0
2004-08-03 10:00:00,15.69,15.8,15.69,15.76,829000.0,11.4342,11.5143,11.4342,11.4852,829000.0
2004-08-03 10:30:00,15.76,15.78,15.69,15.72,201800.0,11.4852,11.4998,11.4342,11.456,201800.0
2004-08-03 11:00:00,15.72,15.72,15.67,15.71,171000.0,11.456,11.456,11.4196,11.4488,171000.0
2004-08-03 11:30:00,15.7,15.76,15.7,15.74,156200.0,11.4415,11.4852,11.4415,11.4706,156200.0
2004-08-03 12:00:00,15.73,15.74,15.65,15.69,268400.0,11.4633,11.4706,11.405,11.4342,268400.0
2004-08-03 12:30:00,15.69,15.74,15.67,15.68,204800.0,11.4342,11.4706,11.4196,11.4269,204800.0
2004-08-03 13:00:00,15.68,15.74,15.68,15.72,213200.0,11.4269,11.4706,11.4269,11.456,213200.0
2004-08-03 13:30:00,15.72,15.93,15.71,15.83,692400.0,11.456,11.6091,11.4488,11.5362,692400.0
2004-08-03 14:00:00,15.83,15.83,15.73,15.76,432600.0,11.5362,11.5362,11.4633,11.4852,432600.0
2004-08-03 14:30:00,15.76,15.78,15.72,15.73,314200.0,11.4852,11.4998,11.456,11.4633,314200.0
2004-08-03 15:00:00,15.74,15.76,15.69,15.7,354800.0,11.4706,11.4852,11.4342,11.4415,354800.0
2004-08-03 15:30:00,15.7,15.72,15.68,15.68,291600.0,11.4415,11.456,11.4269,11.4269,291600.0
2004-08-04 09:30:00,15.64,15.7,15.58,15.61,383600.0,11.3977,11.4415,11.354,11.3759,383600.0
2004-08-04 10:00:00,15.61,15.65,15.5,15.51,542000.0,11.3759,11.405,11.2957,11.303,542000.0
2004-08-04 10:30:00,15.51,15.6,15.5,15.6,701200.0,11.303,11.3686,11.2957,11.3686,701200.0
2004-08-04 11:00:00,15.59,15.6,15.47,15.48,324000.0,11.3613,11.3686,11.2739,11.2811,324000.0
2004-08-04 11:30:00,15.48,15.49,15.43,15.43,250600.0,11.2811,11.2884,11.2447,11.2447,250600.0
2004-08-04 12:00:00,15.43,15.48,15.43,15.46,112800.0,11.2447,11.2811,11.2447,11.2666,112800.0
2004-08-04 12:30:00,15.46,15.47,15.4,15.4,158200.0,11.2666,11.2739,11.2228,11.2228,158200.0
2004-08-04 13:00:00,15.4,15.43,15.3,15.32,276800.0,11.2228,11.2447,11.15,11.1645,276800.0
2004-08-04 13:30:00,15.31,15.34,15.29,15.29,400000.0,11.1573,11.1791,11.1427,11.1427,400000.0
2004-08-04 14:00:00,15.29,15.33,15.29,15.31,243400.0,11.1427,11.1718,11.1427,11.1573,243400.0
2004-08-04 14:30:00,15.31,15.32,15.27,15.29,338200.0,11.1573,11.1645,11.1281,11.1427,338200.0
2004-08-04 15:00:00,15.29,15.4,15.29,15.34,654600.0,11.1427,11.2228,11.1427,11.1791,654600.0
2004-08-04 15:30:00,15.34,15.35,15.3,15.31,681400.0,11.1791,11.1864,11.15,11.1573,681400.0
2004-08-05 09:30:00,15.3,15.4,15.17,15.22,713600.0,11.15,11.2228,11.0552,11.0917,713600.0
2004-08-05 10:00:00,15.22,15.22,15.09,15.12,583200.0,11.0917,11.0917,10.9969,11.0188,583200.0
2004-08-05 10:30:00,15.12,15.22,15.08,15.1,402000.0,11.0188,11.0917,10.9896,11.0042,402000.0
2004-08-05 11:00:00,15.11,15.12,15.01,15.02,514600.0,11.0115,11.0188,10.9386,10.9459,514600.0
2004-08-05 11:30:00,15.03,15.13,15.02,15.12,539800.0,10.9532,11.0261,10.9459,11.0188,539800.0
2004-08-05 12:00:00,15.1,15.16,15.06,15.12,293400.0,11.0042,11.0479,10.9751,11.0188,293400.0
2004-08-05 12:30:00,15.12,15.15,15.06,15.15,389000.0,11.0188,11.0407,10.9751,11.0407,389000.0
2004-08-05 13:00:00,15.15,15.2,15.14,15.17,234400.0,11.0407,11.0771,11.0334,11.0552,234400.0
2004-08-05 13:30:00,15.16,15.23,15.12,15.22,195200.0,11.0479,11.099,11.0188,11.0917,195200.0
2004-08-05 14:00:00,15.22,15.29,15.22,15.24,412400.0,11.0917,11.1427,11.0917,11.1062,412400.0
2004-08-05 14:30:00,15.24,15.26,15.11,15.12,299400.0,11.1062,11.1208,11.0115,11.0188,299400.0
2004-08-05 15:00:00,15.11,15.19,15.11,15.17,403600.0,11.0115,11.0698,11.0115,11.0552,403600.0
2004-08-05 15:30:00,15.16,15.17,15.03,15.05,911600.0,11.0479,11.0552,10.9532,10.9678,911600.0
2004-08-06 09:30:00,15.01,15.07,14.92,14.92,1327400.0,10.9386,10.9824,10.873,10.873,1327400.0
2004-08-06 10:00:00,14.92,14.93,14.81,14.85,852000.0,10.873,10.8803,10.7929,10.822,852000.0
2004-08-06 10:30:00,14.85,14.85,14.5,14.74,817600.0,10.822,10.822,10.567,10.7419,817600.0
2004-08-06 11:00:00,14.74,14.86,14.74,14.85,737800.0,10.7419,10.8293,10.7419,10.822,737800.0
2004-08-06 11:30:00,14.85,14.96,14.82,14.88,669200.0,10.822,10.9022,10.8002,10.8439,669200.0
2004-08-06 12:00:00,14.88,14.92,14.87,14.9,341600.0,10.8439,10.873,10.8366,10.8585,341600.0
2004-08-06 12:30:00,14.9,14.92,14.87,14.88,243000.0,10.8585,10.873,10.8366,10.8439,243000.0
2004-08-06 13:00:00,14.88,14.91,14.88,14.89,135400.0,10.8439,10.8658,10.8439,10.8512,135400.0
2004-08-06 13:30:00,14.89,14.89,14.81,14.84,274800.0,10.8512,10.8512,10.7929,10.8147,274800.0
2004-08-06 14:00:00,14.84,14.86,14.8,14.86,345400.0,10.8147,10.8293,10.7856,10.8293,345400.0
2004-08-06 14:30:00,14.86,14.9,14.82,14.83,538200.0,10.8293,10.8585,10.8002,10.8075,538200.0
2004-08-06 15:00:00,14.84,14.86,14.77,14.77,390800.0,10.8147,10.8293,10.7637,10.7637,390800.0
2004-08-06 15:30:00,14.77,14.86,14.77,14.83,1110600.0,10.7637,10.8293,10.7637,10.8075,1110600.0
2004-08-09 09:30:00,14.79,14.95,14.78,14.89,594200.0,10.7783,10.8949,10.771,10.8512,594200.0
2004-08-09 10:00:00,14.9,14.99,14.85,14.97,620000.0,10.8585,10.9241,10.822,10.9095,620000.0
2004-08-09 10:30:00,14.98,15.06,14.94,15.05,382200.0,10.9168,10.9751,10.8876,10.9678,382200.0
2004-08-09 11:00:00,15.05,15.11,15.01,15.08,482400.0,10.9678,11.0115,10.9386,10.9896,482400.0
2004-08-09 11:30:00,15.08,15.08,15.02,15.05,268200.0,10.9896,10.9896,10.9459,10.9678,268200.0
2004-08-09 12:00:00,15.04,15.06,15.03,15.06,225600.0,10.9605,10.9751,10.9532,10.9751,225600.0
2004-08-09 12:30:00,15.06,15.09,15.04,15.06,160800.0,10.9751,10.9969,10.9605,10.9751,160800.0
2004-08-09 13:00:00,15.06,15.09,15.05,15.07,93800.0,10.9751,10.9969,10.9678,10.9824,93800.0
2004-08-09 13:30:00,15.07,15.08,15.04,15.05,440000.0,10.9824,10.9896,10.9605,10.9678,440000.0
2004-08-09 14:00:00,15.05,15.06,15.02,15.06,170000.0,10.9678,10.9751,10.9459,10.9751,170000.0
2004-08-09 14:30:00,15.06,15.08,15.04,15.05,158800.0,10.9751,10.9896,10.9605,10.9678,158800.0
2004-08-09 15:00:00,15.05,15.05,14.98,14.99,245200.0,10.9678,10.9678,10.9168,10.9241,245200.0
2004-08-09 15:30:00,14.99,15.01,14.97,14.97,597000.0,10.9241,10.9386,10.9095,10.9095,597000.0
2004-08-10 09:30:00,14.96,15.0,14.9,14.93,452000.0,10.9022,10.9313,10.8585,10.8803,452000.0
2004-08-10 10:00:00,14.93,14.97,14.9,14.95,317600.0,10.8803,10.9095,10.8585,10.8949,317600.0
2004-08-10 10:30:00,14.95,15.04,14.94,15.01,222000.0,10.8949,10.9605,10.8876,10.9386,222000.0
2004-08-10 11:00:00,15.0,15.01,14.93,14.93,184800.0,10.9313,10.9386,10.8803,10.8803,184800.0
2004-08-10 11:30:00,14.93,14.95,14.8,14.81,246400.0,10.8803,10.8949,10.7856,10.7929,246400.0
2004-08-10 12:00:00,14.81,14.89,14.8,14.87,290600.0,10.7929,10.8512,10.7856,10.8366,290600.0
2004-08-10 12:30:00,14.87,14.88,14.85,14.86,135000.0,10.8366,10.8439,10.822,10.8293,135000.0
2004-08-10 13:00:00,14.87,14.87,14.81,14.84,133800.0,10.8366,10.8366,10.7929,10.8147,133800.0
2004-08-10 13:30:00,14.84,14.86,14.84,14.85,121800.0,10.8147,10.8293,10.8147,10.822,121800.0
2004-08-10 14:00:00,14.85,14.88,14.79,14.85,309800.0,10.822,10.8439,10.7783,10.822,309800.0
2004-08-10 14:30:00,14.85,14.89,14.78,14.87,431000.0,10.822,10.8512,10.771,10.8366,431000.0
2004-08-10 15:00:00,14.87,14.91,14.86,14.9,522600.0,10.8366,10.8658,10.8293,10.8585,522600.0
2004-08-10 15:30:00,14.9,14.91,14.87,14.91,524000.0,10.8585,10.8658,10.8366,10.8658,524000.0
2004-08-11 09:30:00,14.75,14.87,14.74,14.77,535800.0,10.7492,10.8366,10.7419,10.7637,535800.0
2004-08-11 10:00:00,14.77,14.8,14.7,14.71,752000.0,10.7637,10.7856,10.7127,10.72,752000.0
2004-08-11 10:30:00,14.71,14.78,14.7,14.74,1078600.0,10.72,10.771,10.7127,10.7419,1078600.0
2004-08-11 11:00:00,14.7,14.72,14.59,14.6,859200.0,10.7127,10.7273,10.6326,10.6398,859200.0
2004-08-11 11:30:00,14.6,14.62,14.56,14.58,960200.0,10.6398,10.6544,10.6107,10.6253,960200.0
2004-08-11 12:00:00,14.58,14.6,14.56,14.58,653200.0,10.6253,10.6398,10.6107,10.6253,653200.0
2004-08-11 12:30:00,14.58,14.61,14.58,14.6,431800.0,10.6253,10.6471,10.6253,10.6398,431800.0
2004-08-11 13:00:00,14.6,14.6,14.57,14.57,476800.0,10.6398,10.6398,10.618,10.618,476800.0
2004-08-11 13:30:00,14.57,14.59,14.5,14.52,621600.0,10.618,10.6326,10.567,10.5815,621600.0
2004-08-11 14:00:00,14.52,14.56,14.46,14.54,483400.0,10.5815,10.6107,10.5378,10.5961,483400.0
2004-08-11 14:30:00,14.55,14.62,14.54,14.61,616800.0,10.6034,10.6544,10.5961,10.6471,616800.0
2004-08-11 15:00:00,14.61,14.63,14.58,14.58,512200.0,10.6471,10.6617,10.6253,10.6253,512200.0
2004-08-11 15:30:00,14.58,14.6,14.53,14.55,1438400.0,10.6253,10.6398,10.5888,10.6034,1438400.0
2004-08-12 09:30:00,14.47,14.58,14.47,14.49,825600.0,10.5451,10.6253,10.5451,10.5597,825600.0
2004-08-12 10:00:00,14.49,14.5,14.39,14.4,1298600.0,10.5597,10.567,10.4868,10.4941,1298600.0
2004-08-12 10:30:00,14.4,14.43,14.37,14.38,499800.0,10.4941,10.516,10.4722,10.4795,499800.0
2004-08-12 11:00:00,14.38,14.4,14.35,14.37,513400.0,10.4795,10.4941,10.4577,10.4722,513400.0
2004-08-12 11:30:00,14.37,14.38,14.3,14.33,301200.0,10.4722,10.4795,10.4212,10.4431,301200.0
2004-08-12 12:00:00,14.33,14.34,14.23,14.24,592000.0,10.4431,10.4504,10.3702,10.3775,592000.0
2004-08-12 12:30:00,14.24,14.25,14.21,14.24,321200.0,10.3775,10.3848,10.3556,10.3775,321200.0
2004-08-12 13:00:00,14.24,14.25,14.11,14.19,1185800.0,10.3775,10.3848,10.2828,10.3411,1185800.0
2004-08-12 13:30:00,14.19,14.21,14.15,14.17,1037400.0,10.3411,10.3556,10.3119,10.3265,1037400.0
2004-08-12 14:00:00,14.16,14.19,14.13,14.13,592400.0,10.3192,10.3411,10.2973,10.2973,592400.0
2004-08-12 14:30:00,14.13,14.18,14.12,14.18,565000.0,10.2973,10.3338,10.29,10.3338,565000.0
2004-08-12 15:00:00,14.18,14.58,14.16,14.19,909800.0,10.3338,10.6253,10.3192,10.3411,909800.0
2004-08-12 15:30:00,14.19,14.24,14.13,14.13,1386200.0,10.3411,10.3775,10.2973,10.2973,1386200.0
2004-08-13 09:30:00,14.15,14.22,14.12,14.12,608000.0,10.3119,10.3629,10.29,10.29,608000.0
2004-08-13 10:00:00,14.13,14.18,14.08,14.17,879800.0,10.2973,10.3338,10.2609,10.3265,879800.0
2004-08-13 10:30:00,14.17,14.23,14.14,14.15,834400.0,10.3265,10.3702,10.3046,10.3119,834400.0
2004-08-13 11:00:00,14.15,14.21,14.15,14.21,548200.0,10.3119,10.3556,10.3119,10.3556,548200.0
2004-08-13 11:30:00,14.2,14.2,14.15,14.18,258800.0,10.3483,10.3483,10.3119,10.3338,258800.0
2004-08-13 12:00:00,14.18,14.19,14.17,14.19,196400.0,10.3338,10.3411,10.3265,10.3411,196400.0
2004-08-13 12:30:00,14.19,14.19,14.12,14.13,189400.0,10.3411,10.3411,10.29,10.2973,189400.0
2004-08-13 13:00:00,14.13,14.14,14.12,14.13,149400.0,10.2973,10.3046,10.29,10.2973,149400.0
2004-08-13 13:30:00,14.13,14.13,14.1,14.12,317000.0,10.2973,10.2973,10.2755,10.29,317000.0
2004-08-13 14:00:00,14.12,14.16,14.11,14.15,850000.0,10.29,10.3192,10.2828,10.3119,850000.0
2004-08-13 14:30:00,14.15,14.15,14.08,14.08,483600.0,10.3119,10.3119,10.2609,10.2609,483600.0
2004-08-13 15:00:00,14.08,14.11,14.05,14.05,392400.0,10.2609,10.2828,10.239,10.239,392400.0
2004-08-13 15:30:00,14.05,14.1,14.04,14.05,1066200.0,10.239,10.2755,10.2317,10.239,1066200.0
2004-08-16 09:30:00,14.04,14.05,13.93,14.01,922200.0,10.2317,10.239,10.1516,10.2099,922200.0
2004-08-16 10:00:00,14.01,14.06,14.0,14.01,1008600.0,10.2099,10.2463,10.2026,10.2099,1008600.0
2004-08-16 10:30:00,14.01,14.08,13.98,14.06,800800.0,10.2099,10.2609,10.188,10.2463,800800.0
2004-08-16 11:00:00,14.05,14.06,13.96,13.97,478200.0,10.239,10.2463,10.1734,10.1807,478200.0
2004-08-16 11:30:00,13.98,13.99,13.97,13.99,420600.0,10.188,10.1953,10.1807,10.1953,420600.0
2004-08-16 12:00:00,13.99,14.01,13.97,13.99,507400.0,10.1953,10.2099,10.1807,10.1953,507400.0
2004-08-16 12:30:00,13.99,14.01,13.97,13.99,339200.0,10.1953,10.2099,10.1807,10.1953,339200.0
2004-08-16 13:00:00,13.99,14.0,13.97,13.97,364400.0,10.1953,10.2026,10.1807,10.1807,364400.0
2004-08-16 13:30:00,13.97,13.99,13.96,13.97,529000.0,10.1807,10.1953,10.1734,10.1807,529000.0
2004-08-16 14:00:00,13.97,13.98,13.94,13.97,617000.0,10.1807,10.188,10.1589,10.1807,617000.0
2004-08-16 14:30:00,13.96,13.96,13.9,13.92,674400.0,10.1734,10.1734,10.1297,10.1443,674400.0
2004-08-16 15:00:00,13.92,13.93,13.83,13.88,1281200.0,10.1443,10.1516,10.0787,10.1151,1281200.0
2004-08-16 15:30:00,13.88,13.99,13.88,13.9,2645200.0,10.1151,10.1953,10.1151,10.1297,2645200.0
2004-08-17 09:30:00,13.9,13.93,13.59,13.6,1478800.0,10.1297,10.1516,9.9038,9.9111,1478800.0
2004-08-17 10:00:00,13.59,13.85,13.24,13.31,4788800.0,9.9038,10.0933,9.6487,9.6997,4788800.0
2004-08-17 10:30:00,13.31,13.35,13.24,13.27,3522000.0,9.6997,9.7289,9.6487,9.6706,3522000.0
2004-08-17 11:00:00,13.27,13.34,13.22,13.24,2517400.0,9.6706,9.7216,9.6342,9.6487,2517400.0
2004-08-17 11:30:00,13.24,13.42,13.23,13.38,1954400.0,9.6487,9.7799,9.6414,9.7508,1954400.0
2004-08-17 12:00:00,13.38,13.45,13.38,13.38,1331800.0,9.7508,9.8018,9.7508,9.7508,1331800.0
2004-08-17 12:30:00,13.38,13.43,13.35,13.43,1374000.0,9.7508,9.7872,9.7289,9.7872,1374000.0
2004-08-17 13:00:00,13.43,13.56,13.43,13.54,2386400.0,9.7872,9.8819,9.7872,9.8674,2386400.0
2004-08-17 13:30:00,13.54,13.56,13.49,13.54,2466200.0,9.8674,9.8819,9.8309,9.8674,2466200.0
2004-08-17 14:00:00,13.54,13.56,13.49,13.51,1647200.0,9.8674,9.8819,9.8309,9.8455,1647200.0
2004-08-17 14:30:00,13.51,13.62,13.51,13.56,1769800.0,9.8455,9.9257,9.8455,9.8819,1769800.0
2004-08-17 15:00:00,13.55,13.62,13.54,13.59,1807000.0,9.8746,9.9257,9.8674,9.9038,1807000.0
2004-08-17 15:30:00,13.59,13.8,13.56,13.65,2530400.0,9.9038,10.0568,9.8819,9.9475,2530400.0
2004-08-18 09:30:00,13.88,14.04,13.78,13.95,2730600.0,10.1151,10.2317,10.0423,10.1662,2730600.0
2004-08-18 10:00:00,13.95,13.97,13.9,13.97,1777200.0,10.1662,10.1807,10.1297,10.1807,1777200.0
2004-08-18 10:30:00,13.97,14.08,13.95,14.08,1842800.0,10.1807,10.2609,10.1662,10.2609,1842800.0
2004-08-18 11:00:00,14.08,14.15,14.04,14.12,1133000.0,10.2609,10.3119,10.2317,10.29,1133000.0
2004-08-18 11:30:00,14.13,14.18,14.1,14.18,475200.0,10.2973,10.3338,10.2755,10.3338,475200.0
2004-08-18 12:00:00,14.2,14.2,13.92,14.18,701600.0,10.3483,10.3483,10.1443,10.3338,701600.0
2004-08-18 12:30:00,14.18,14.2,14.13,14.13,583800.0,10.3338,10.3483,10.2973,10.2973,583800.0
2004-08-18 13:00:00,14.13,14.13,14.08,14.1,701000.0,10.2973,10.2973,10.2609,10.2755,701000.0
2004-08-18 13:30:00,14.1,14.12,14.06,14.1,412600.0,10.2755,10.29,10.2463,10.2755,412600.0
2004-08-18 14:00:00,14.1,14.15,14.09,14.11,293600.0,10.2755,10.3119,10.2682,10.2828,293600.0
2004-08-18 14:30:00,14.12,14.13,14.09,14.1,645400.0,10.29,10.2973,10.2682,10.2755,645400.0
2004-08-18 15:00:00,14.1,14.11,14.06,14.09,760400.0,10.2755,10.2828,10.2463,10.2682,760400.0
2004-08-18 15:30:00,14.1,14.12,14.04,14.12,1373200.0,10.2755,10.29,10.2317,10.29,1373200.0
2004-08-19 09:30:00,14.18,14.29,14.13,14.28,894800.0,10.3338,10.4139,10.2973,10.4066,894800.0
2004-08-19 10:00:00,14.29,14.29,14.22,14.24,473800.0,10.4139,10.4139,10.3629,10.3775,473800.0
2004-08-19 10:30:00,14.24,14.37,14.24,14.36,561000.0,10.3775,10.4722,10.3775,10.4649,561000.0
2004-08-19 11:00:00,14.36,14.38,14.24,14.33,566400.0,10.4649,10.4795,10.3775,10.4431,566400.0
2004-08-19 11:30:00,14.32,14.34,14.26,14.27,422800.0,10.4358,10.4504,10.3921,10.3994,422800.0
2004-08-19 12:00:00,14.27,14.34,14.26,14.34,569800.0,10.3994,10.4504,10.3921,10.4504,569800.0
2004-08-19 12:30:00,14.33,14.33,14.26,14.27,500000.0,10.4431,10.4431,10.3921,10.3994,500000.0
2004-08-19 13:00:00,14.28,14.29,14.25,14.25,273800.0,10.4066,10.4139,10.3848,10.3848,273800.0
2004-08-19 13:30:00,14.24,14.26,14.19,14.19,368200.0,10.3775,10.3921,10.3411,10.3411,368200.0
2004-08-19 14:00:00,14.19,14.2,14.12,14.14,573000.0,10.3411,10.3483,10.29,10.3046,573000.0
2004-08-19 14:30:00,14.14,14.14,14.06,14.1,437200.0,10.3046,10.3046,10.2463,10.2755,437200.0
2004-08-19 15:00:00,14.1,14.15,14.09,14.13,669400.0,10.2755,10.3119,10.2682,10.2973,669400.0
2004-08-19 15:30:00,14.13,14.13,14.08,14.1,961800.0,10.2973,10.2973,10.2609,10.2755,961800.0
2004-08-20 09:30:00,14.2,14.46,14.2,14.42,1407000.0,10.3483,10.5378,10.3483,10.5087,1407000.0
2004-08-20 10:00:00,14.4,14.53,14.2,14.51,939400.0,10.4941,10.5888,10.3483,10.5743,939400.0
2004-08-20 10:30:00,14.51,14.6,14.5,14.52,1234600.0,10.5743,10.6398,10.567,10.5815,1234600.0
2004-08-20 11:00:00,14.53,14.55,14.45,14.47,580000.0,10.5888,10.6034,10.5305,10.5451,580000.0
2004-08-20 11:30:00,14.47,14.48,14.43,14.45,285000.0,10.5451,10.5524,10.516,10.5305,285000.0
2004-08-20 12:00:00,14.46,14.46,14.41,14.43,225400.0,10.5378,10.5378,10.5014,10.516,225400.0
2004-08-20 12:30:00,14.43,14.51,14.43,14.5,310600.0,10.516,10.5743,10.516,10.567,310600.0
2004-08-20 13:00:00,14.5,14.51,14.44,14.44,278400.0,10.567,10.5743,10.5232,10.5232,278400.0
2004-08-20 13:30:00,14.44,14.49,14.44,14.46,167600.0,10.5232,10.5597,10.5232,10.5378,167600.0
2004-08-20 14:00:00,14.46,14.49,14.45,14.45,286000.0,10.5378,10.5597,10.5305,10.5305,286000.0
2004-08-20 14:30:00,14.45,14.46,14.4,14.44,388800.0,10.5305,10.5378,10.4941,10.5232,388800.0
2004-08-20 15:00:00,14.44,14.47,14.38,14.38,873400.0,10.5232,10.5451,10.4795,10.4795,873400.0
2004-08-20 15:30:00,14.38,14.42,14.36,14.36,1266200.0,10.4795,10.5087,10.4649,10.4649,1266200.0
2004-08-23 09:30:00,0.01,14.47,0.01,14.35,678800.0,0.0073,10.5451,0.0073,10.4577,678800.0
2004-08-23 10:00:00,14.35,14.4,14.3,14.31,301600.0,10.4577,10.4941,10.4212,10.4285,301600.0
2004-08-23 10:30:00,14.31,14.36,14.3,14.31,372400.0,10.4285,10.4649,10.4212,10.4285,372400.0
2004-08-23 11:00:00,14.31,14.33,14.26,14.27,286000.0,10.4285,10.4431,10.3921,10.3994,286000.0
2004-08-23 11:30:00,14.27,14.29,14.26,14.27,521600.0,10.3994,10.4139,10.3921,10.3994,521600.0
2004-08-23 12:00:00,14.27,14.28,14.25,14.25,359200.0,10.3994,10.4066,10.3848,10.3848,359200.0
2004-08-23 12:30:00,14.25,14.31,14.25,14.28,269200.0,10.3848,10.4285,10.3848,10.4066,269200.0
2004-08-23 13:00:00,14.28,14.28,14.24,14.24,244200.0,10.4066,10.4066,10.3775,10.3775,244200.0
2004-08-23 13:30:00,14.24,14.31,14.24,14.28,211000.0,10.3775,10.4285,10.3775,10.4066,211000.0
2004-08-23 14:00:00,14.29,14.31,14.26,14.28,145800.0,10.4139,10.4285,10.3921,10.4066,145800.0
2004-08-23 14:30:00,14.27,14.27,14.24,14.24,154000.0,10.3994,10.3994,10.3775,10.3775,154000.0
2004-08-23 15:00:00,14.24,14.26,14.2,14.22,402400.0,10.3775,10.3921,10.3483,10.3629,402400.0
2004-08-23 15:30:00,14.21,14.22,14.19,14.2,467000.0,10.3556,10.3629,10.3411,10.3483,467000.0
2004-08-24 09:30:00,14.22,14.28,14.05,14.06,529400.0,10.3629,10.4066,10.239,10.2463,529400.0
2004-08-24 10:00:00,14.06,14.07,13.96,13.96,774200.0,10.2463,10.2536,10.1734,10.1734,774200.0
2004-08-24 10:30:00,13.96,14.07,13.94,14.04,538200.0,10.1734,10.2536,10.1589,10.2317,538200.0
2004-08-24 11:00:00,14.03,14.04,13.97,14.02,349200.0,10.2245,10.2317,10.1807,10.2172,349200.0
2004-08-24 11:30:00,14.02,14.05,13.99,14.0,218000.0,10.2172,10.239,10.1953,10.2026,218000.0
2004-08-24 12:00:00,13.99,14.01,13.95,14.0,379800.0,10.1953,10.2099,10.1662,10.2026,379800.0
2004-08-24 12:30:00,13.99,14.03,13.99,14.01,100600.0,10.1953,10.2245,10.1953,10.2099,100600.0
2004-08-24 13:00:00,14.01,14.04,13.99,14.03,395000.0,10.2099,10.2317,10.1953,10.2245,395000.0
2004-08-24 13:30:00,14.01,14.03,14.0,14.02,150200.0,10.2099,10.2245,10.2026,10.2172,150200.0
2004-08-24 14:00:00,14.02,14.02,13.97,14.02,225000.0,10.2172,10.2172,10.1807,10.2172,225000.0
2004-08-24 14:30:00,14.03,14.03,14.01,14.03,132600.0,10.2245,10.2245,10.2099,10.2245,132600.0
2004-08-24 15:00:00,14.02,14.1,14.01,14.06,427400.0,10.2172,10.2755,10.2099,10.2463,427400.0
2004-08-24 15:30:00,14.06,14.14,14.06,14.1,794600.0,10.2463,10.3046,10.2463,10.2755,794600.0
2004-08-25 09:30:00,14.15,14.22,14.1,14.18,877400.0,10.3119,10.3629,10.2755,10.3338,877400.0
2004-08-25 10:00:00,14.17,14.18,14.09,14.1,458600.0,10.3265,10.3338,10.2682,10.2755,458600.0
2004-08-25 10:30:00,14.1,14.17,14.03,14.05,546800.0,10.2755,10.3265,10.2245,10.239,546800.0
2004-08-25 11:00:00,14.05,14.11,14.04,14.05,281600.0,10.239,10.2828,10.2317,10.239,281600.0
2004-08-25 11:30:00,14.04,14.06,13.99,14.05,382200.0,10.2317,10.2463,10.1953,10.239,382200.0
2004-08-25 12:00:00,14.05,14.09,14.04,14.06,327800.0,10.239,10.2682,10.2317,10.2463,327800.0
2004-08-25 12:30:00,14.06,14.13,14.06,14.12,391800.0,10.2463,10.2973,10.2463,10.29,391800.0
2004-08-25 13:00:00,14.12,14.2,14.12,14.19,294000.0,10.29,10.3483,10.29,10.3411,294000.0
2004-08-25 13:30:00,14.19,14.19,14.15,14.17,194200.0,10.3411,10.3411,10.3119,10.3265,194200.0
2004-08-25 14:00:00,14.18,14.19,14.13,14.17,346800.0,10.3338,10.3411,10.2973,10.3265,346800.0
2004-08-25 14:30:00,14.17,14.18,14.15,14.17,288600.0,10.3265,10.3338,10.3119,10.3265,288600.0
2004-08-25 15:00:00,14.17,14.18,14.15,14.18,329200.0,10.3265,10.3338,10.3119,10.3338,329200.0
2004-08-25 15:30:00,14.18,14.22,14.18,14.2,711000.0,10.3338,10.3629,10.3338,10.3483,711000.0
2004-08-26 09:30:00,14.16,14.31,14.15,14.2,569400.0,10.3192,10.4285,10.3119,10.3483,569400.0
2004-08-26 10:00:00,14.22,14.26,14.19,14.24,445400.0,10.3629,10.3921,10.3411,10.3775,445400.0
2004-08-26 10:30:00,14.24,14.25,14.21,14.21,348000.0,10.3775,10.3848,10.3556,10.3556,348000.0
2004-08-26 11:00:00,14.21,14.32,14.2,14.32,252600.0,10.3556,10.4358,10.3483,10.4358,252600.0
2004-08-26 11:30:00,14.31,14.4,14.28,14.38,475600.0,10.4285,10.4941,10.4066,10.4795,475600.0
2004-08-26 12:00:00,14.38,14.47,14.38,14.46,320800.0,10.4795,10.5451,10.4795,10.5378,320800.0
2004-08-26 12:30:00,14.46,14.47,14.45,14.45,143800.0,10.5378,10.5451,10.5305,10.5305,143800.0
2004-08-26 13:00:00,14.45,14.46,14.41,14.44,143000.0,10.5305,10.5378,10.5014,10.5232,143000.0
2004-08-26 13:30:00,14.43,14.43,14.38,14.42,224200.0,10.516,10.516,10.4795,10.5087,224200.0
2004-08-26 14:00:00,14.42,14.45,14.4,14.4,200800.0,10.5087,10.5305,10.4941,10.4941,200800.0
2004-08-26 14:30:00,14.41,14.43,14.4,14.4,213400.0,10.5014,10.516,10.4941,10.4941,213400.0
2004-08-26 15:00:00,14.4,14.44,14.4,14.41,390800.0,10.4941,10.5232,10.4941,10.5014,390800.0
2004-08-26 15:30:00,14.4,14.42,14.39,14.4,768600.0,10.4941,10.5087,10.4868,10.4941,768600.0
2004-08-27 09:30:00,14.39,14.45,14.32,14.43,319000.0,10.4868,10.5305,10.4358,10.516,319000.0
2004-08-27 10:00:00,14.43,14.53,14.41,14.51,839200.0,10.516,10.5888,10.5014,10.5743,839200.0
2004-08-27 10:30:00,14.51,14.53,14.48,14.5,235400.0,10.5743,10.5888,10.5524,10.567,235400.0
2004-08-27 11:00:00,14.51,14.51,14.4,14.44,164600.0,10.5743,10.5743,10.4941,10.5232,164600.0
2004-08-27 11:30:00,14.43,14.44,14.38,14.43,200800.0,10.516,10.5232,10.4795,10.516,200800.0
2004-08-27 12:00:00,14.42,14.45,14.42,14.42,93600.0,10.5087,10.5305,10.5087,10.5087,93600.0
2004-08-27 12:30:00,14.42,14.45,14.41,14.43,101800.0,10.5087,10.5305,10.5014,10.516,101800.0
2004-08-27 13:00:00,14.44,14.51,14.44,14.49,237800.0,10.5232,10.5743,10.5232,10.5597,237800.0
2004-08-27 13:30:00,14.49,14.49,14.46,14.47,184200.0,10.5597,10.5597,10.5378,10.5451,184200.0
2004-08-27 14:00:00,14.47,14.49,14.46,14.47,288600.0,10.5451,10.5597,10.5378,10.5451,288600.0
2004-08-27 14:30:00,14.47,14.54,14.47,14.51,568800.0,10.5451,10.5961,10.5451,10.5743,568800.0
2004-08-27 15:00:00,14.51,14.53,14.5,14.51,317800.0,10.5743,10.5888,10.567,10.5743,317800.0
2004-08-27 15:30:00,14.51,14.51,14.47,14.48,472000.0,10.5743,10.5743,10.5451,10.5524,472000.0
2004-08-30 09:30:00,14.47,14.55,14.42,14.51,522200.0,10.5451,10.6034,10.5087,10.5743,522200.0
2004-08-30 10:00:00,14.52,14.55,14.51,14.51,214000.0,10.5815,10.6034,10.5743,10.5743,214000.0
2004-08-30 10:30:00,14.51,14.53,14.47,14.47,402200.0,10.5743,10.5888,10.5451,10.5451,402200.0
2004-08-30 11:00:00,14.47,14.5,14.45,14.45,617800.0,10.5451,10.567,10.5305,10.5305,617800.0
2004-08-30 11:30:00,14.45,14.46,14.4,14.45,535800.0,10.5305,10.5378,10.4941,10.5305,535800.0
2004-08-30 12:00:00,14.46,14.46,14.43,14.46,260600.0,10.5378,10.5378,10.516,10.5378,260600.0
2004-08-30 12:30:00,14.45,14.52,14.44,14.51,303600.0,10.5305,10.5815,10.5232,10.5743,303600.0
2004-08-30 13:00:00,14.5,14.55,14.5,14.52,339600.0,10.567,10.6034,10.567,10.5815,339600.0
2004-08-30 13:30:00,14.52,14.53,14.52,14.53,390400.0,10.5815,10.5888,10.5815,10.5888,390400.0
2004-08-30 14:00:00,14.53,14.54,14.52,14.53,249600.0,10.5888,10.5961,10.5815,10.5888,249600.0
2004-08-30 14:30:00,14.53,14.54,14.52,14.52,413600.0,10.5888,10.5961,10.5815,10.5815,413600.0
2004-08-30 15:00:00,14.53,14.53,14.51,14.52,503400.0,10.5888,10.5888,10.5743,10.5815,503400.0
2004-08-30 15:30:00,14.52,14.53,14.49,14.5,772400.0,10.5815,10.5888,10.5597,10.567,772400.0
2004-08-31 09:30:00,14.35,14.6,14.35,14.58,855400.0,10.5025,10.6854,10.5025,10.6708,855400.0
2004-08-31 10:00:00,14.58,14.63,14.52,14.55,374200.0,10.6708,10.7074,10.6269,10.6488,374200.0
2004-08-31 10:30:00,14.54,14.56,14.51,14.51,500400.0,10.6415,10.6562,10.6196,10.6196,500400.0
2004-08-31 11:00:00,14.51,14.53,14.49,14.51,386600.0,10.6196,10.6342,10.6049,10.6196,386600.0
2004-08-31 11:30:00,14.51,14.51,14.46,14.51,293400.0,10.6196,10.6196,10.583,10.6196,293400.0
2004-08-31 12:00:00,14.5,14.51,14.49,14.51,75800.0,10.6122,10.6196,10.6049,10.6196,75800.0
2004-08-31 12:30:00,14.51,14.51,14.49,14.5,117400.0,10.6196,10.6196,10.6049,10.6122,117400.0
2004-08-31 13:00:00,14.49,14.51,14.48,14.5,231400.0,10.6049,10.6196,10.5976,10.6122,231400.0
2004-08-31 13:30:00,14.5,14.5,14.47,14.49,151400.0,10.6122,10.6122,10.5903,10.6049,151400.0
2004-08-31 14:00:00,14.49,14.5,14.45,14.47,169000.0,10.6049,10.6122,10.5757,10.5903,169000.0
2004-08-31 14:30:00,14.47,14.56,14.47,14.56,376000.0,10.5903,10.6562,10.5903,10.6562,376000.0
2004-08-31 15:00:00,14.56,14.56,14.5,14.52,492800.0,10.6562,10.6562,10.6122,10.6269,492800.0
2004-08-31 15:30:00,14.52,14.6,14.51,14.59,628000.0,10.6269,10.6854,10.6196,10.6781,628000.0
2004-09-01 09:30:00,14.62,14.65,14.53,14.65,1308600.0,10.7001,10.722,10.6342,10.722,1308600.0
2004-09-01 10:00:00,14.65,14.75,14.65,14.75,816600.0,10.722,10.7952,10.722,10.7952,816600.0
2004-09-01 10:30:00,14.75,14.85,14.72,14.78,943400.0,10.7952,10.8684,10.7733,10.8172,943400.0
2004-09-01 11:00:00,14.78,14.82,14.76,14.81,333600.0,10.8172,10.8464,10.8025,10.8391,333600.0
2004-09-01 11:30:00,14.81,14.85,14.8,14.85,285400.0,10.8391,10.8684,10.8318,10.8684,285400.0
2004-09-01 12:00:00,14.85,14.91,14.85,14.88,452200.0,10.8684,10.9123,10.8684,10.8904,452200.0
2004-09-01 12:30:00,14.88,14.88,14.86,14.87,184200.0,10.8904,10.8904,10.8757,10.883,184200.0
2004-09-01 13:00:00,14.87,14.89,14.81,14.88,537200.0,10.883,10.8977,10.8391,10.8904,537200.0
2004-09-01 13:30:00,14.88,14.92,14.88,14.9,202000.0,10.8904,10.9196,10.8904,10.905,202000.0
2004-09-01 14:00:00,14.9,14.94,14.9,14.94,214200.0,10.905,10.9343,10.905,10.9343,214200.0
2004-09-01 14:30:00,14.94,14.94,14.92,14.93,226800.0,10.9343,10.9343,10.9196,10.927,226800.0
2004-09-01 15:00:00,14.93,14.94,14.9,14.92,488600.0,10.927,10.9343,10.905,10.9196,488600.0
2004-09-01 15:30:00,14.92,14.95,14.89,14.94,844400.0,10.9196,10.9416,10.8977,10.9343,844400.0
2004-09-02 09:30:00,14.97,14.99,14.83,14.9,707800.0,10.9562,10.9709,10.8538,10.905,707800.0
2004-09-02 10:00:00,14.9,14.99,14.9,14.98,412400.0,10.905,10.9709,10.905,10.9636,412400.0
2004-09-02 10:30:00,14.97,14.97,14.88,14.93,401800.0,10.9562,10.9562,10.8904,10.927,401800.0
2004-09-02 11:00:00,14.93,14.97,14.93,14.96,231800.0,10.927,10.9562,10.927,10.9489,231800.0
2004-09-02 11:30:00,14.95,14.96,14.92,14.93,160400.0,10.9416,10.9489,10.9196,10.927,160400.0
2004-09-02 12:00:00,14.92,14.94,14.89,14.94,219200.0,10.9196,10.9343,10.8977,10.9343,219200.0
2004-09-02 12:30:00,14.94,14.94,14.88,14.88,102800.0,10.9343,10.9343,10.8904,10.8904,102800.0
2004-09-02 13:00:00,14.88,14.88,14.83,14.87,248600.0,10.8904,10.8904,10.8538,10.883,248600.0
2004-09-02 13:30:00,14.87,14.87,14.84,14.87,304800.0,10.883,10.883,10.8611,10.883,304800.0
2004-09-02 14:00:00,14.87,14.87,14.75,14.77,439200.0,10.883,10.883,10.7952,10.8099,439200.0
2004-09-02 14:30:00,14.77,14.96,14.71,14.78,461600.0,10.8099,10.9489,10.7659,10.8172,461600.0
2004-09-02 15:00:00,14.77,14.86,14.77,14.85,494400.0,10.8099,10.8757,10.8099,10.8684,494400.0
2004-09-02 15:30:00,14.85,14.88,14.85,14.85,608600.0,10.8684,10.8904,10.8684,10.8684,608600.0
2004-09-03 09:30:00,14.81,14.9,14.78,14.85,407000.0,10.8391,10.905,10.8172,10.8684,407000.0
2004-09-03 10:00:00,14.85,14.97,14.81,14.97,406800.0,10.8684,10.9562,10.8391,10.9562,406800.0
2004-09-03 10:30:00,14.97,15.03,14.96,15.02,541200.0,10.9562,11.0001,10.9489,10.9928,541200.0
2004-09-03 11:00:00,15.02,15.05,14.96,15.04,421200.0,10.9928,11.0148,10.9489,11.0075,421200.0
2004-09-03 11:30:00,15.04,15.04,14.99,15.01,314800.0,11.0075,11.0075,10.9709,10.9855,314800.0
2004-09-03 12:00:00,15.01,15.06,15.0,15.05,206800.0,10.9855,11.0221,10.9782,11.0148,206800.0
2004-09-03 12:30:00,15.05,15.1,15.05,15.09,223200.0,11.0148,11.0514,11.0148,11.0441,223200.0
2004-09-03 13:00:00,15.08,15.22,15.08,15.18,472000.0,11.0367,11.1392,11.0367,11.1099,472000.0
2004-09-03 13:30:00,15.18,15.18,15.14,15.15,176600.0,11.1099,11.1099,11.0807,11.088,176600.0
2004-09-03 14:00:00,15.15,15.15,15.1,15.1,493400.0,11.088,11.088,11.0514,11.0514,493400.0
2004-09-03 14:30:00,15.1,15.1,15.05,15.06,100200.0,11.0514,11.0514,11.0148,11.0221,100200.0
2004-09-03 15:00:00,15.06,15.1,15.06,15.08,175200.0,11.0221,11.0514,11.0221,11.0367,175200.0
2004-09-03 15:30:00,15.08,15.13,15.04,15.06,710200.0,11.0367,11.0733,11.0075,11.0221,710200.0
2004-09-07 09:30:00,15.02,15.02,14.76,14.77,1239000.0,10.9928,10.9928,10.8025,10.8099,1239000.0
2004-09-07 10:00:00,14.77,14.8,14.74,14.77,979600.0,10.8099,10.8318,10.7879,10.8099,979600.0
2004-09-07 10:30:00,14.77,14.78,14.65,14.67,484200.0,10.8099,10.8172,10.722,10.7367,484200.0
2004-09-07 11:00:00,14.65,14.69,14.65,14.65,410000.0,10.722,10.7513,10.722,10.722,410000.0
2004-09-07 11:30:00,14.65,14.71,14.65,14.69,446200.0,10.722,10.7659,10.722,10.7513,446200.0
2004-09-07 12:00:00,14.69,14.7,14.66,14.68,348200.0,10.7513,10.7586,10.7293,10.744,348200.0
2004-09-07 12:30:00,14.68,14.71,14.67,14.68,894600.0,10.744,10.7659,10.7367,10.744,894600.0
2004-09-07 13:00:00,14.68,14.76,14.63,14.73,1291800.0,10.744,10.8025,10.7074,10.7806,1291800.0
2004-09-07 13:30:00,14.72,14.74,14.69,14.7,605200.0,10.7733,10.7879,10.7513,10.7586,605200.0
2004-09-07 14:00:00,14.7,14.74,14.69,14.73,532000.0,10.7586,10.7879,10.7513,10.7806,532000.0
2004-09-07 14:30:00,14.73,14.74,14.7,14.72,1072200.0,10.7806,10.7879,10.7586,10.7733,1072200.0
2004-09-07 15:00:00,14.72,14.74,14.7,14.7,619600.0,10.7733,10.7879,10.7586,10.7586,619600.0
2004-09-07 15:30:00,14.7,14.74,14.69,14.72,1594000.0,10.7586,10.7879,10.7513,10.7733,1594000.0
2004-09-08 09:30:00,14.69,14.81,14.67,14.81,1188400.0,10.7513,10.8391,10.7367,10.8391,1188400.0
2004-09-08 10:00:00,14.8,14.96,14.8,14.96,717000.0,10.8318,10.9489,10.8318,10.9489,717000.0
2004-09-08 10:30:00,14.96,15.02,14.96,15.0,1153400.0,10.9489,10.9928,10.9489,10.9782,1153400.0
2004-09-08 11:00:00,14.99,15.0,14.95,14.96,494000.0,10.9709,10.9782,10.9416,10.9489,494000.0
2004-09-08 11:30:00,14.96,15.01,14.96,15.01,575200.0,10.9489,10.9855,10.9489,10.9855,575200.0
2004-09-08 12:00:00,15.01,15.02,14.97,14.99,453000.0,10.9855,10.9928,10.9562,10.9709,453000.0
2004-09-08 12:30:00,14.99,14.99,14.93,14.97,271400.0,10.9709,10.9709,10.927,10.9562,271400.0
2004-09-08 13:00:00,14.97,15.0,14.94,14.95,269600.0,10.9562,10.9782,10.9343,10.9416,269600.0
2004-09-08 13:30:00,14.95,14.95,14.9,14.92,181400.0,10.9416,10.9416,10.905,10.9196,181400.0
2004-09-08 14:00:00,14.91,14.99,14.91,14.99,295600.0,10.9123,10.9709,10.9123,10.9709,295600.0
2004-09-08 14:30:00,14.99,15.0,14.97,14.99,389400.0,10.9709,10.9782,10.9562,10.9709,389400.0
2004-09-08 15:00:00,14.98,14.99,14.95,14.97,373400.0,10.9636,10.9709,10.9416,10.9562,373400.0
2004-09-08 15:30:00,14.97,14.98,14.93,14.96,688400.0,10.9562,10.9636,10.927,10.9489,688400.0
2004-09-09 09:30:00,14.96,15.09,14.94,15.06,616200.0,10.9489,11.0441,10.9343,11.0221,616200.0
2004-09-09 10:00:00,15.06,15.08,15.02,15.06,603200.0,11.0221,11.0367,10.9928,11.0221,603200.0
2004-09-09 10:30:00,15.07,15.12,15.06,15.12,505600.0,11.0294,11.066,11.0221,11.066,505600.0
2004-09-09 11:00:00,15.12,15.13,15.05,15.08,610800.0,11.066,11.0733,11.0148,11.0367,610800.0
2004-09-09 11:30:00,15.09,15.13,15.07,15.12,291000.0,11.0441,11.0733,11.0294,11.066,291000.0
2004-09-09 12:00:00,15.12,15.2,15.1,15.19,405000.0,11.066,11.1246,11.0514,11.1172,405000.0
2004-09-09 12:30:00,15.19,15.2,15.14,15.18,311200.0,11.1172,11.1246,11.0807,11.1099,311200.0
2004-09-09 13:00:00,15.18,15.2,15.17,15.18,323400.0,11.1099,11.1246,11.1026,11.1099,323400.0
2004-09-09 13:30:00,15.18,15.2,15.17,15.19,182400.0,11.1099,11.1246,11.1026,11.1172,182400.0
2004-09-09 14:00:00,15.18,15.2,15.14,15.2,390200.0,11.1099,11.1246,11.0807,11.1246,390200.0
2004-09-09 14:30:00,15.2,15.22,15.18,15.22,378800.0,11.1246,11.1392,11.1099,11.1392,378800.0
2004-09-09 15:00:00,15.22,15.23,15.18,15.19,361000.0,11.1392,11.1465,11.1099,11.1172,361000.0
2004-09-09 15:30:00,15.19,15.2,15.14,15.17,570600.0,11.1172,11.1246,11.0807,11.1026,570600.0
2004-09-10 09:30:00,15.18,15.23,15.06,15.17,582800.0,11.1099,11.1465,11.0221,11.1026,582800.0
2004-09-10 10:00:00,15.17,15.18,15.05,15.05,909400.0,11.1026,11.1099,11.0148,11.0148,909400.0
2004-09-10 10:30:00,15.05,15.12,15.05,15.08,706200.0,11.0148,11.066,11.0148,11.0367,706200.0
2004-09-10 11:00:00,15.08,15.11,15.05,15.09,210200.0,11.0367,11.0587,11.0148,11.0441,210200.0
2004-09-10 11:30:00,15.09,15.1,15.06,15.08,199600.0,11.0441,11.0514,11.0221,11.0367,199600.0
2004-09-10 12:00:00,15.08,15.09,15.07,15.08,132000.0,11.0367,11.0441,11.0294,11.0367,132000.0
2004-09-10 12:30:00,15.08,15.13,15.08,15.12,175200.0,11.0367,11.0733,11.0367,11.066,175200.0
2004-09-10 13:00:00,15.12,15.13,15.08,15.09,220600.0,11.066,11.0733,11.0367,11.0441,220600.0
2004-09-10 13:30:00,15.09,15.1,15.06,15.1,190800.0,11.0441,11.0514,11.0221,11.0514,190800.0
2004-09-10 14:00:00,15.09,15.1,15.05,15.07,406600.0,11.0441,11.0514,11.0148,11.0294,406600.0
2004-09-10 14:30:00,15.06,15.08,15.04,15.05,435400.0,11.0221,11.0367,11.0075,11.0148,435400.0
2004-09-10 15:00:00,15.05,15.14,15.05,15.13,293000.0,11.0148,11.0807,11.0148,11.0733,293000.0
2004-09-10 15:30:00,15.13,15.18,15.12,15.15,644200.0,11.0733,11.1099,11.066,11.088,644200.0
2004-09-13 09:30:00,15.24,15.38,15.18,15.35,961200.0,11.1538,11.2563,11.1099,11.2343,961200.0
2004-09-13 10:00:00,15.35,15.44,15.35,15.39,672000.0,11.2343,11.3002,11.2343,11.2636,672000.0
2004-09-13 10:30:00,15.39,15.43,15.37,15.41,490800.0,11.2636,11.2929,11.249,11.2783,490800.0
2004-09-13 11:00:00,15.4,15.42,15.34,15.36,416400.0,11.2709,11.2856,11.227,11.2417,416400.0
2004-09-13 11:30:00,15.36,15.4,15.36,15.4,174000.0,11.2417,11.2709,11.2417,11.2709,174000.0
2004-09-13 12:00:00,15.4,15.44,15.4,15.42,285200.0,11.2709,11.3002,11.2709,11.2856,285200.0
2004-09-13 12:30:00,15.42,15.45,15.41,15.44,215200.0,11.2856,11.3075,11.2783,11.3002,215200.0
2004-09-13 13:00:00,15.44,15.45,15.42,15.42,217000.0,11.3002,11.3075,11.2856,11.2856,217000.0
2004-09-13 13:30:00,15.42,15.44,15.38,15.4,258200.0,11.2856,11.3002,11.2563,11.2709,258200.0
2004-09-13 14:00:00,15.4,15.43,15.4,15.4,270200.0,11.2709,11.2929,11.2709,11.2709,270200.0
2004-09-13 14:30:00,15.4,15.4,15.35,15.35,463400.0,11.2709,11.2709,11.2343,11.2343,463400.0
2004-09-13 15:00:00,15.35,15.39,15.35,15.38,348600.0,11.2343,11.2636,11.2343,11.2563,348600.0
2004-09-13 15:30:00,15.38,15.39,15.34,15.38,947400.0,11.2563,11.2636,11.227,11.2563,947400.0
2004-09-14 09:30:00,15.31,15.43,15.31,15.34,500600.0,11.2051,11.2929,11.2051,11.227,500600.0
2004-09-14 10:00:00,15.34,15.34,15.23,15.3,457800.0,11.227,11.227,11.1465,11.1978,457800.0
2004-09-14 10:30:00,15.3,15.35,15.28,15.28,204600.0,11.1978,11.2343,11.1831,11.1831,204600.0
2004-09-14 11:00:00,15.28,15.35,15.28,15.35,141800.0,11.1831,11.2343,11.1831,11.2343,141800.0
2004-09-14 11:30:00,15.35,15.43,15.34,15.41,310400.0,11.2343,11.2929,11.227,11.2783,310400.0
2004-09-14 12:00:00,15.42,15.45,15.38,15.43,263200.0,11.2856,11.3075,11.2563,11.2929,263200.0
2004-09-14 12:30:00,15.42,15.46,15.41,15.45,188600.0,11.2856,11.3149,11.2783,11.3075,188600.0
2004-09-14 13:00:00,15.45,15.46,15.38,15.38,238600.0,11.3075,11.3149,11.2563,11.2563,238600.0
2004-09-14 13:30:00,15.39,15.39,15.37,15.38,222000.0,11.2636,11.2636,11.249,11.2563,222000.0
2004-09-14 14:00:00,15.38,15.38,15.36,15.36,322400.0,11.2563,11.2563,11.2417,11.2417,322400.0
2004-09-14 14:30:00,15.36,15.38,15.35,15.37,203400.0,11.2417,11.2563,11.2343,11.249,203400.0
2004-09-14 15:00:00,15.37,15.38,15.36,15.37,219200.0,11.249,11.2563,11.2417,11.249,219200.0
2004-09-14 15:30:00,15.36,15.38,15.34,15.37,474200.0,11.2417,11.2563,11.227,11.249,474200.0
2004-09-15 09:30:00,15.28,15.38,15.26,15.32,466200.0,11.1831,11.2563,11.1685,11.2124,466200.0
2004-09-15 10:00:00,15.31,15.35,15.28,15.29,330000.0,11.2051,11.2343,11.1831,11.1904,330000.0
2004-09-15 10:30:00,15.29,15.38,15.29,15.35,519000.0,11.1904,11.2563,11.1904,11.2343,519000.0
2004-09-15 11:00:00,15.35,15.4,15.33,15.4,705600.0,11.2343,11.2709,11.2197,11.2709,705600.0
2004-09-15 11:30:00,15.4,15.49,15.39,15.49,417000.0,11.2709,11.3368,11.2636,11.3368,417000.0
2004-09-15 12:00:00,15.48,15.57,15.48,15.55,929200.0,11.3295,11.3954,11.3295,11.3807,929200.0
2004-09-15 12:30:00,15.54,15.55,15.43,15.44,296200.0,11.3734,11.3807,11.2929,11.3002,296200.0
2004-09-15 13:00:00,15.44,15.67,15.43,15.62,1607800.0,11.3002,11.4685,11.2929,11.432,1607800.0
2004-09-15 13:30:00,15.62,15.63,15.48,15.48,906600.0,11.432,11.4393,11.3295,11.3295,906600.0
2004-09-15 14:00:00,15.47,15.57,15.44,15.56,880200.0,11.3222,11.3954,11.3002,11.388,880200.0
2004-09-15 14:30:00,15.56,15.56,15.49,15.49,407800.0,11.388,11.388,11.3368,11.3368,407800.0
2004-09-15 15:00:00,15.5,15.52,15.45,15.45,383400.0,11.3441,11.3588,11.3075,11.3075,383400.0
2004-09-15 15:30:00,15.46,15.49,15.45,15.46,1041000.0,11.3149,11.3368,11.3075,11.3149,1041000.0
2004-09-16 09:30:00,15.46,15.5,15.39,15.44,867000.0,11.3149,11.3441,11.2636,11.3002,867000.0
2004-09-16 10:00:00,15.44,15.54,15.43,15.53,278600.0,11.3002,11.3734,11.2929,11.3661,278600.0
2004-09-16 10:30:00,15.53,15.56,15.47,15.47,405200.0,11.3661,11.388,11.3222,11.3222,405200.0
2004-09-16 11:00:00,15.47,15.5,15.44,15.47,373200.0,11.3222,11.3441,11.3002,11.3222,373200.0
2004-09-16 11:30:00,15.46,15.53,15.45,15.52,200800.0,11.3149,11.3661,11.3075,11.3588,200800.0
2004-09-16 12:00:00,15.52,15.56,15.51,15.54,213600.0,11.3588,11.388,11.3514,11.3734,213600.0
2004-09-16 12:30:00,15.54,15.56,15.53,15.53,290400.0,11.3734,11.388,11.3661,11.3661,290400.0
2004-09-16 13:00:00,15.54,15.54,15.51,15.52,92000.0,11.3734,11.3734,11.3514,11.3588,92000.0
2004-09-16 13:30:00,15.51,15.55,15.51,15.53,127800.0,11.3514,11.3807,11.3514,11.3661,127800.0
2004-09-16 14:00:00,15.53,15.62,15.52,15.62,325000.0,11.3661,11.432,11.3588,11.432,325000.0
2004-09-16 14:30:00,15.61,15.61,15.58,15.6,932200.0,11.4246,11.4246,11.4027,11.4173,932200.0
2004-09-16 15:00:00,15.6,15.6,15.51,15.51,265800.0,11.4173,11.4173,11.3514,11.3514,265800.0
2004-09-16 15:30:00,15.51,15.55,15.51,15.54,388600.0,11.3514,11.3807,11.3514,11.3734,388600.0
2004-09-17 09:30:00,15.6,15.64,15.55,15.6,1139800.0,11.4173,11.4466,11.3807,11.4173,1139800.0
2004-09-17 10:00:00,15.6,15.6,15.52,15.57,284000.0,11.4173,11.4173,11.3588,11.3954,284000.0
2004-09-17 10:30:00,15.57,15.62,15.55,15.61,515000.0,11.3954,11.432,11.3807,11.4246,515000.0
2004-09-17 11:00:00,15.61,15.68,15.6,15.67,240600.0,11.4246,11.4759,11.4173,11.4685,240600.0
2004-09-17 11:30:00,15.67,15.67,15.63,15.65,113000.0,11.4685,11.4685,11.4393,11.4539,113000.0
2004-09-17 12:00:00,15.64,15.76,15.64,15.75,624800.0,11.4466,11.5344,11.4466,11.5271,624800.0
2004-09-17 12:30:00,15.75,15.79,15.74,15.75,357800.0,11.5271,11.5564,11.5198,11.5271,357800.0
2004-09-17 13:00:00,15.74,15.76,15.7,15.71,239800.0,11.5198,11.5344,11.4905,11.4978,239800.0
2004-09-17 13:30:00,15.71,15.72,15.69,15.71,262400.0,11.4978,11.5051,11.4832,11.4978,262400.0
2004-09-17 14:00:00,15.71,15.74,15.68,15.68,346800.0,11.4978,11.5198,11.4759,11.4759,346800.0
2004-09-17 14:30:00,15.68,15.76,15.68,15.74,269200.0,11.4759,11.5344,11.4759,11.5198,269200.0
2004-09-17 15:00:00,15.74,15.75,15.72,15.72,469800.0,11.5198,11.5271,11.5051,11.5051,469800.0
2004-09-17 15:30:00,15.72,15.78,15.7,15.77,804200.0,11.5051,11.5491,11.4905,11.5417,804200.0
2004-09-20 09:30:00,15.76,15.92,15.72,15.86,720400.0,11.5344,11.6515,11.5051,11.6076,720400.0
2004-09-20 10:00:00,15.87,15.88,15.78,15.8,829800.0,11.6149,11.6222,11.5491,11.5637,829800.0
2004-09-20 10:30:00,15.8,15.82,15.78,15.8,377600.0,11.5637,11.5783,11.5491,11.5637,377600.0
2004-09-20 11:00:00,15.8,15.82,15.79,15.79,503800.0,11.5637,11.5783,11.5564,11.5564,503800.0
2004-09-20 11:30:00,15.8,15.87,15.79,15.84,441800.0,11.5637,11.6149,11.5564,11.593,441800.0
2004-09-20 12:00:00,15.84,15.87,15.82,15.85,268400.0,11.593,11.6149,11.5783,11.6003,268400.0
2004-09-20 12:30:00,15.86,15.88,15.84,15.85,321800.0,11.6076,11.6222,11.593,11.6003,321800.0
2004-09-20 13:00:00,15.85,15.88,15.83,15.86,449600.0,11.6003,11.6222,11.5856,11.6076,449600.0
2004-09-20 13:30:00,15.86,15.86,15.82,15.83,599400.0,11.6076,11.6076,11.5783,11.5856,599400.0
2004-09-20 14:00:00,15.84,15.85,15.78,15.83,726400.0,11.593,11.6003,11.5491,11.5856,726400.0
2004-09-20 14:30:00,15.83,15.83,15.76,15.81,400800.0,11.5856,11.5856,11.5344,11.571,400800.0
2004-09-20 15:00:00,15.81,15.83,15.79,15.81,667200.0,11.571,11.5856,11.5564,11.571,667200.0
2004-09-20 15:30:00,15.81,15.81,15.76,15.8,1639000.0,11.571,11.571,11.5344,11.5637,1639000.0
2004-09-21 09:30:00,15.78,16.02,15.7,15.96,2329400.0,11.5491,11.7247,11.4905,11.6808,2329400.0
2004-09-21 10:00:00,15.97,15.98,15.88,15.93,1119000.0,11.6881,11.6954,11.6222,11.6588,1119000.0
2004-09-21 10:30:00,15.92,15.99,15.9,15.97,714200.0,11.6515,11.7027,11.6369,11.6881,714200.0
2004-09-21 11:00:00,15.97,16.0,15.93,15.97,802600.0,11.6881,11.7101,11.6588,11.6881,802600.0
2004-09-21 11:30:00,15.96,15.99,15.94,15.95,419600.0,11.6808,11.7027,11.6662,11.6735,419600.0
2004-09-21 12:00:00,15.95,16.0,15.93,15.99,504400.0,11.6735,11.7101,11.6588,11.7027,504400.0
2004-09-21 12:30:00,15.98,16.04,15.97,16.0,532800.0,11.6954,11.7393,11.6881,11.7101,532800.0
2004-09-21 13:00:00,16.0,16.07,16.0,16.07,429400.0,11.7101,11.7613,11.7101,11.7613,429400.0
2004-09-21 13:30:00,16.06,16.09,15.99,16.01,322600.0,11.754,11.7759,11.7027,11.7174,322600.0
2004-09-21 14:00:00,16.01,16.05,15.78,15.99,574800.0,11.7174,11.7467,11.5491,11.7027,574800.0
2004-09-21 14:30:00,15.99,16.03,15.94,16.03,778600.0,11.7027,11.732,11.6662,11.732,778600.0
2004-09-21 15:00:00,16.03,16.09,16.02,16.09,985400.0,11.732,11.7759,11.7247,11.7759,985400.0
2004-09-21 15:30:00,16.09,16.17,16.08,16.14,1405200.0,11.7759,11.8345,11.7686,11.8125,1405200.0
2004-09-22 09:30:00,16.03,16.22,16.0,16.18,1456600.0,11.732,11.8711,11.7101,11.8418,1456600.0
2004-09-22 10:00:00,16.18,16.19,16.05,16.08,1055800.0,11.8418,11.8491,11.7467,11.7686,1055800.0
2004-09-22 10:30:00,16.08,16.13,15.89,15.9,978400.0,11.7686,11.8052,11.6296,11.6369,978400.0
2004-09-22 11:00:00,15.9,15.95,15.89,15.95,349200.0,11.6369,11.6735,11.6296,11.6735,349200.0
2004-09-22 11:30:00,15.95,16.05,15.94,15.98,444400.0,11.6735,11.7467,11.6662,11.6954,444400.0
2004-09-22 12:00:00,15.97,16.0,15.92,15.93,248000.0,11.6881,11.7101,11.6515,11.6588,248000.0
2004-09-22 12:30:00,15.95,15.97,15.93,15.96,442400.0,11.6735,11.6881,11.6588,11.6808,442400.0
2004-09-22 13:00:00,15.95,15.99,15.94,15.99,267000.0,11.6735,11.7027,11.6662,11.7027,267000.0
2004-09-22 13:30:00,15.99,16.03,15.98,16.0,392600.0,11.7027,11.732,11.6954,11.7101,392600.0
2004-09-22 14:00:00,16.0,16.08,15.97,16.05,507000.0,11.7101,11.7686,11.6881,11.7467,507000.0
2004-09-22 14:30:00,16.06,16.06,16.01,16.05,455600.0,11.754,11.754,11.7174,11.7467,455600.0
2004-09-22 15:00:00,16.05,16.08,16.04,16.07,682400.0,11.7467,11.7686,11.7393,11.7613,682400.0
2004-09-22 15:30:00,16.07,16.1,16.02,16.03,979200.0,11.7613,11.7833,11.7247,11.732,979200.0
2004-09-23 09:30:00,16.24,16.24,16.03,16.07,2366800.0,11.8857,11.8857,11.732,11.7613,2366800.0
2004-09-23 10:00:00,16.07,16.13,15.92,15.93,2335800.0,11.7613,11.8052,11.6515,11.6588,2335800.0
2004-09-23 10:30:00,15.93,16.03,15.91,15.97,1008800.0,11.6588,11.732,11.6442,11.6881,1008800.0
2004-09-23 11:00:00,15.97,16.09,15.92,16.0,724000.0,11.6881,11.7759,11.6515,11.7101,724000.0
2004-09-23 11:30:00,16.0,16.06,15.96,16.05,620600.0,11.7101,11.754,11.6808,11.7467,620600.0
2004-09-23 12:00:00,16.05,16.12,16.04,16.06,471600.0,11.7467,11.7979,11.7393,11.754,471600.0
2004-09-23 12:30:00,16.07,16.07,16.0,16.01,396800.0,11.7613,11.7613,11.7101,11.7174,396800.0
2004-09-23 13:00:00,16.01,16.13,16.0,16.13,502600.0,11.7174,11.8052,11.7101,11.8052,502600.0
2004-09-23 13:30:00,16.13,16.13,16.08,16.11,229200.0,11.8052,11.8052,11.7686,11.7906,229200.0
2004-09-23 14:00:00,16.11,16.18,16.11,16.14,407400.0,11.7906,11.8418,11.7906,11.8125,407400.0
2004-09-23 14:30:00,16.15,16.15,16.07,16.15,411200.0,11.8198,11.8198,11.7613,11.8198,411200.0
2004-09-23 15:00:00,16.15,16.15,16.08,16.12,492000.0,11.8198,11.8198,11.7686,11.7979,492000.0
2004-09-23 15:30:00,16.11,16.14,16.09,16.12,740800.0,11.7906,11.8125,11.7759,11.7979,740800.0
2004-09-24 09:30:00,16.1,16.4,16.09,16.38,1633600.0,11.7833,12.0028,11.7759,11.9882,1633600.0
2004-09-24 10:00:00,16.4,16.43,16.34,16.42,1682200.0,12.0028,12.0248,11.9589,12.0175,1682200.0
2004-09-24 10:30:00,16.42,16.59,16.41,16.58,1788800.0,12.0175,12.1419,12.0101,12.1346,1788800.0
2004-09-24 11:00:00,16.58,16.59,16.5,16.53,1161200.0,12.1346,12.1419,12.076,12.098,1161200.0
2004-09-24 11:30:00,16.54,16.56,16.52,16.56,613600.0,12.1053,12.1199,12.0906,12.1199,613600.0
2004-09-24 12:00:00,16.57,16.6,16.53,16.6,873200.0,12.1272,12.1492,12.098,12.1492,873200.0
2004-09-24 12:30:00,16.6,16.66,16.59,16.65,619400.0,12.1492,12.1931,12.1419,12.1858,619400.0
2004-09-24 13:00:00,16.65,16.68,16.64,16.68,866400.0,12.1858,12.2077,12.1785,12.2077,866400.0
2004-09-24 13:30:00,16.68,16.8,16.66,16.8,589800.0,12.2077,12.2956,12.1931,12.2956,589800.0
2004-09-24 14:00:00,16.83,16.86,16.5,16.74,1832600.0,12.3175,12.3395,12.076,12.2517,1832600.0
2004-09-24 14:30:00,16.74,16.74,16.66,16.68,1591800.0,12.2517,12.2517,12.1931,12.2077,1591800.0
2004-09-24 15:00:00,16.67,16.75,16.66,16.75,998800.0,12.2004,12.259,12.1931,12.259,998800.0
2004-09-24 15:30:00,16.75,16.83,16.74,16.79,2161600.0,12.259,12.3175,12.2517,12.2883,2161600.0
2004-09-27 09:30:00,16.79,16.99,16.74,16.98,1437000.0,12.2883,12.4346,12.2517,12.4273,1437000.0
2004-09-27 10:00:00,16.98,17.77,16.75,16.76,1989800.0,12.4273,13.0055,12.259,12.2663,1989800.0
2004-09-27 10:30:00,16.77,16.78,16.61,16.63,1235400.0,12.2736,12.2809,12.1565,12.1712,1235400.0
2004-09-27 11:00:00,16.63,16.71,16.63,16.67,663400.0,12.1712,12.2297,12.1712,12.2004,663400.0
2004-09-27 11:30:00,16.67,16.7,16.63,16.66,391600.0,12.2004,12.2224,12.1712,12.1931,391600.0
2004-09-27 12:00:00,16.66,16.75,16.66,16.73,339600.0,12.1931,12.259,12.1931,12.2443,339600.0
2004-09-27 12:30:00,16.73,16.73,16.66,16.69,287000.0,12.2443,12.2443,12.1931,12.2151,287000.0
2004-09-27 13:00:00,16.69,16.7,16.67,16.68,217800.0,12.2151,12.2224,12.2004,12.2077,217800.0
2004-09-27 13:30:00,16.68,16.68,16.65,16.66,328800.0,12.2077,12.2077,12.1858,12.1931,328800.0
2004-09-27 14:00:00,16.65,16.68,16.61,16.64,491200.0,12.1858,12.2077,12.1565,12.1785,491200.0
2004-09-27 14:30:00,16.64,16.66,16.63,16.65,293600.0,12.1785,12.1931,12.1712,12.1858,293600.0
2004-09-27 15:00:00,16.65,16.68,16.65,16.68,477200.0,12.1858,12.2077,12.1858,12.2077,477200.0
2004-09-27 15:30:00,16.68,16.69,16.63,16.63,673600.0,12.2077,12.2151,12.1712,12.1712,673600.0
2004-09-28 09:30:00,16.75,16.8,16.72,16.73,1228800.0,12.259,12.2956,12.237,12.2443,1228800.0
2004-09-28 10:00:00,16.73,16.75,16.65,16.72,800000.0,12.2443,12.259,12.1858,12.237,800000.0
2004-09-28 10:30:00,16.72,16.77,16.71,16.71,782400.0,12.237,12.2736,12.2297,12.2297,782400.0
2004-09-28 11:00:00,16.71,16.73,16.56,16.61,665800.0,12.2297,12.2443,12.1199,12.1565,665800.0
2004-09-28 11:30:00,16.62,16.78,16.62,16.66,420000.0,12.1638,12.2809,12.1638,12.1931,420000.0
2004-09-28 12:00:00,16.67,16.71,16.67,16.67,290400.0,12.2004,12.2297,12.2004,12.2004,290400.0
2004-09-28 12:30:00,16.68,16.7,16.64,16.68,393000.0,12.2077,12.2224,12.1785,12.2077,393000.0
2004-09-28 13:00:00,16.68,16.86,16.68,16.85,595000.0,12.2077,12.3395,12.2077,12.3322,595000.0
2004-09-28 13:30:00,16.84,16.87,16.82,16.87,384600.0,12.3248,12.3468,12.3102,12.3468,384600.0
2004-09-28 14:00:00,16.87,16.93,16.85,16.93,583600.0,12.3468,12.3907,12.3322,12.3907,583600.0
2004-09-28 14:30:00,16.93,16.96,16.91,16.95,576800.0,12.3907,12.4127,12.3761,12.4054,576800.0
2004-09-28 15:00:00,16.95,16.98,16.91,16.93,784600.0,12.4054,12.4273,12.3761,12.3907,784600.0
2004-09-28 15:30:00,16.93,16.94,16.85,16.86,1080600.0,12.3907,12.398,12.3322,12.3395,1080600.0
2004-09-29 09:30:00,16.77,16.85,16.68,16.78,627800.0,12.2736,12.3322,12.2077,12.2809,627800.0
2004-09-29 10:00:00,16.79,16.95,16.76,16.91,378400.0,12.2883,12.4054,12.2663,12.3761,378400.0
2004-09-29 10:30:00,16.93,16.93,16.64,16.71,725600.0,12.3907,12.3907,12.1785,12.2297,725600.0
2004-09-29 11:00:00,16.7,16.72,16.64,16.65,374000.0,12.2224,12.237,12.1785,12.1858,374000.0
2004-09-29 11:30:00,16.64,16.7,16.63,16.65,326400.0,12.1785,12.2224,12.1712,12.1858,326400.0
2004-09-29 12:00:00,16.65,16.72,16.64,16.67,224200.0,12.1858,12.237,12.1785,12.2004,224200.0
2004-09-29 12:30:00,16.67,16.68,16.53,16.58,725600.0,12.2004,12.2077,12.098,12.1346,725600.0
2004-09-29 13:00:00,16.58,16.66,16.57,16.62,256600.0,12.1346,12.1931,12.1272,12.1638,256600.0
2004-09-29 13:30:00,16.62,16.66,16.61,16.65,384000.0,12.1638,12.1931,12.1565,12.1858,384000.0
2004-09-29 14:00:00,16.65,16.65,16.56,16.56,345400.0,12.1858,12.1858,12.1199,12.1199,345400.0
2004-09-29 14:30:00,16.56,16.62,16.55,16.61,491000.0,12.1199,12.1638,12.1126,12.1565,491000.0
2004-09-29 15:00:00,16.6,16.65,16.59,16.64,621000.0,12.1492,12.1858,12.1419,12.1785,621000.0
2004-09-29 15:30:00,16.64,16.64,16.59,16.63,1098400.0,12.1785,12.1785,12.1419,12.1712,1098400.0
2004-09-30 09:30:00,16.64,16.83,16.63,16.8,656000.0,12.1785,12.3175,12.1712,12.2956,656000.0
2004-09-30 10:00:00,16.8,16.89,16.8,16.88,560800.0,12.2956,12.3614,12.2956,12.3541,560800.0
2004-09-30 10:30:00,16.88,16.95,16.85,16.87,639200.0,12.3541,12.4054,12.3322,12.3468,639200.0
2004-09-30 11:00:00,16.86,16.88,16.75,16.82,445200.0,12.3395,12.3541,12.259,12.3102,445200.0
2004-09-30 11:30:00,16.82,16.82,16.72,16.75,355600.0,12.3102,12.3102,12.237,12.259,355600.0
2004-09-30 12:00:00,16.75,16.82,16.75,16.82,223400.0,12.259,12.3102,12.259,12.3102,223400.0
2004-09-30 12:30:00,16.82,16.83,16.77,16.78,151600.0,12.3102,12.3175,12.2736,12.2809,151600.0
2004-09-30 13:00:00,16.78,16.81,16.77,16.81,271200.0,12.2809,12.3029,12.2736,12.3029,271200.0
2004-09-30 13:30:00,16.81,16.88,16.81,16.85,365800.0,12.3029,12.3541,12.3029,12.3322,365800.0
2004-09-30 14:00:00,16.85,16.9,16.84,16.86,262400.0,12.3322,12.3688,12.3248,12.3395,262400.0
2004-09-30 14:30:00,16.86,16.88,16.83,16.86,324600.0,12.3395,12.3541,12.3175,12.3395,324600.0
2004-09-30 15:00:00,16.86,16.89,16.8,16.8,370800.0,12.3395,12.3614,12.2956,12.2956,370800.0
2004-09-30 15:30:00,16.8,16.86,16.77,16.83,1008400.0,12.2956,12.3395,12.2736,12.3175,1008400.0
2004-10-01 09:30:00,16.85,16.93,16.75,16.93,660600.0,12.3322,12.3907,12.259,12.3907,660600.0
2004-10-01 10:00:00,16.93,17.03,16.88,16.88,609600.0,12.3907,12.4639,12.3541,12.3541,609600.0
2004-10-01 10:30:00,16.87,16.99,16.85,16.98,1027600.0,12.3468,12.4346,12.3322,12.4273,1027600.0
2004-10-01 11:00:00,16.99,17.14,16.98,17.11,497600.0,12.4346,12.5444,12.4273,12.5225,497600.0
2004-10-01 11:30:00,17.11,17.18,17.08,17.16,615800.0,12.5225,12.5737,12.5005,12.559,615800.0
2004-10-01 12:00:00,17.16,17.25,17.15,17.23,744000.0,12.559,12.6249,12.5517,12.6103,744000.0
2004-10-01 12:30:00,17.23,17.25,17.22,17.23,517800.0,12.6103,12.6249,12.603,12.6103,517800.0
2004-10-01 13:00:00,17.23,17.34,17.23,17.3,456000.0,12.6103,12.6908,12.6103,12.6615,456000.0
2004-10-01 13:30:00,17.3,17.32,17.27,17.29,336200.0,12.6615,12.6761,12.6396,12.6542,336200.0
2004-10-01 14:00:00,17.28,17.29,17.23,17.27,413200.0,12.6469,12.6542,12.6103,12.6396,413200.0
2004-10-01 14:30:00,17.27,17.34,17.27,17.3,454200.0,12.6396,12.6908,12.6396,12.6615,454200.0
2004-10-01 15:00:00,17.3,17.3,17.24,17.25,494200.0,12.6615,12.6615,12.6176,12.6249,494200.0
2004-10-01 15:30:00,17.25,17.25,17.18,17.2,930600.0,12.6249,12.6249,12.5737,12.5883,930600.0
2004-10-04 09:30:00,17.19,17.3,17.15,17.18,901200.0,12.581,12.6615,12.5517,12.5737,901200.0
2004-10-04 10:00:00,17.19,17.22,17.03,17.05,609800.0,12.581,12.603,12.4639,12.4785,609800.0
2004-10-04 10:30:00,17.06,17.1,17.0,17.02,587800.0,12.4859,12.5151,12.4419,12.4566,587800.0
2004-10-04 11:00:00,17.02,17.02,16.96,16.98,616000.0,12.4566,12.4566,12.4127,12.4273,616000.0
2004-10-04 11:30:00,16.98,17.0,16.88,16.88,583800.0,12.4273,12.4419,12.3541,12.3541,583800.0
2004-10-04 12:00:00,16.88,16.95,16.88,16.93,327200.0,12.3541,12.4054,12.3541,12.3907,327200.0
2004-10-04 12:30:00,16.93,16.98,16.92,16.93,353200.0,12.3907,12.4273,12.3834,12.3907,353200.0
2004-10-04 13:00:00,16.92,16.96,16.92,16.93,202800.0,12.3834,12.4127,12.3834,12.3907,202800.0
2004-10-04 13:30:00,16.93,16.94,16.92,16.92,355400.0,12.3907,12.398,12.3834,12.3834,355400.0
2004-10-04 14:00:00,16.92,16.96,16.92,16.95,446800.0,12.3834,12.4127,12.3834,12.4054,446800.0
2004-10-04 14:30:00,16.94,16.95,16.89,16.89,517400.0,12.398,12.4054,12.3614,12.3614,517400.0
2004-10-04 15:00:00,16.89,16.91,16.87,16.9,525000.0,12.3614,12.3761,12.3468,12.3688,525000.0
2004-10-04 15:30:00,16.9,16.96,16.88,16.95,1031400.0,12.3688,12.4127,12.3541,12.4054,1031400.0
2004-10-05 09:30:00,17.03,17.05,16.88,16.98,1479400.0,12.4639,12.4785,12.3541,12.4273,1479400.0
2004-10-05 10:00:00,16.98,17.0,16.91,16.98,778600.0,12.4273,12.4419,12.3761,12.4273,778600.0
2004-10-05 10:30:00,16.98,17.03,16.97,17.03,572800.0,12.4273,12.4639,12.42,12.4639,572800.0
2004-10-05 11:00:00,17.03,17.07,16.98,16.98,601000.0,12.4639,12.4932,12.4273,12.4273,601000.0
2004-10-05 11:30:00,16.98,17.0,16.97,16.99,606800.0,12.4273,12.4419,12.42,12.4346,606800.0
2004-10-05 12:00:00,16.99,17.06,16.99,17.03,399600.0,12.4346,12.4859,12.4346,12.4639,399600.0
2004-10-05 12:30:00,17.03,17.06,16.98,17.05,249600.0,12.4639,12.4859,12.4273,12.4785,249600.0
2004-10-05 13:00:00,17.05,17.08,17.04,17.05,639200.0,12.4785,12.5005,12.4712,12.4785,639200.0
2004-10-05 13:30:00,17.05,17.11,17.05,17.05,667000.0,12.4785,12.5225,12.4785,12.4785,667000.0
2004-10-05 14:00:00,17.05,17.07,16.98,17.0,545000.0,12.4785,12.4932,12.4273,12.4419,545000.0
2004-10-05 14:30:00,17.0,17.02,17.0,17.0,457400.0,12.4419,12.4566,12.4419,12.4419,457400.0
2004-10-05 15:00:00,17.0,17.0,16.93,16.99,724000.0,12.4419,12.4419,12.3907,12.4346,724000.0
2004-10-05 15:30:00,16.99,17.0,16.94,17.0,1019200.0,12.4346,12.4419,12.398,12.4419,1019200.0
2004-10-06 09:30:00,17.04,17.18,17.04,17.11,694200.0,12.4712,12.5737,12.4712,12.5225,694200.0
2004-10-06 10:00:00,17.11,17.15,17.05,17.11,419000.0,12.5225,12.5517,12.4785,12.5225,419000.0
2004-10-06 10:30:00,17.11,17.34,17.11,17.29,1017600.0,12.5225,12.6908,12.5225,12.6542,1017600.0
2004-10-06 11:00:00,17.29,17.31,17.2,17.2,663400.0,12.6542,12.6688,12.5883,12.5883,663400.0
2004-10-06 11:30:00,17.2,17.3,17.18,17.29,293000.0,12.5883,12.6615,12.5737,12.6542,293000.0
2004-10-06 12:00:00,17.29,17.34,17.25,17.34,318200.0,12.6542,12.6908,12.6249,12.6908,318200.0
2004-10-06 12:30:00,17.34,17.4,17.33,17.36,457200.0,12.6908,12.7347,12.6835,12.7054,457200.0
2004-10-06 13:00:00,17.36,17.37,17.3,17.31,653400.0,12.7054,12.7127,12.6615,12.6688,653400.0
2004-10-06 13:30:00,17.31,17.34,17.3,17.3,162600.0,12.6688,12.6908,12.6615,12.6615,162600.0
2004-10-06 14:00:00,17.3,17.3,17.21,17.24,335400.0,12.6615,12.6615,12.5956,12.6176,335400.0
2004-10-06 14:30:00,17.24,17.29,17.22,17.27,819600.0,12.6176,12.6542,12.603,12.6396,819600.0
2004-10-06 15:00:00,17.26,17.33,17.25,17.32,458200.0,12.6322,12.6835,12.6249,12.6761,458200.0
2004-10-06 15:30:00,17.33,17.41,17.32,17.4,1243000.0,12.6835,12.742,12.6761,12.7347,1243000.0
2004-10-07 09:30:00,17.65,18.0,17.63,17.83,2284600.0,12.9177,13.1738,12.903,13.0494,2284600.0
2004-10-07 10:00:00,17.83,17.83,17.65,17.65,1973600.0,13.0494,13.0494,12.9177,12.9177,1973600.0
2004-10-07 10:30:00,17.65,17.68,17.57,17.65,1669600.0,12.9177,12.9396,12.8591,12.9177,1669600.0
2004-10-07 11:00:00,17.64,17.64,17.45,17.46,1108800.0,12.9103,12.9103,12.7713,12.7786,1108800.0
2004-10-07 11:30:00,17.46,17.47,17.38,17.45,830600.0,12.7786,12.7859,12.7201,12.7713,830600.0
2004-10-07 12:00:00,17.45,17.53,17.42,17.52,725200.0,12.7713,12.8298,12.7493,12.8225,725200.0
2004-10-07 12:30:00,17.51,17.55,17.47,17.53,615400.0,12.8152,12.8445,12.7859,12.8298,615400.0
2004-10-07 13:00:00,17.53,17.59,17.53,17.54,480200.0,12.8298,12.8738,12.8298,12.8372,480200.0
2004-10-07 13:30:00,17.53,17.6,17.53,17.56,291200.0,12.8298,12.8811,12.8298,12.8518,291200.0
2004-10-07 14:00:00,17.56,17.57,17.47,17.5,323600.0,12.8518,12.8591,12.7859,12.8079,323600.0
2004-10-07 14:30:00,17.5,17.53,17.41,17.5,548000.0,12.8079,12.8298,12.742,12.8079,548000.0
2004-10-07 15:00:00,17.5,17.6,17.48,17.48,551000.0,12.8079,12.8811,12.7932,12.7932,551000.0
2004-10-07 15:30:00,17.48,17.54,17.46,17.53,1072200.0,12.7932,12.8372,12.7786,12.8298,1072200.0
2004-10-08 09:30:00,17.53,17.77,17.53,17.75,1342200.0,12.8298,13.0055,12.8298,12.9909,1342200.0
2004-10-08 10:00:00,17.75,17.8,17.55,17.61,1112800.0,12.9909,13.0274,12.8445,12.8884,1112800.0
2004-10-08 10:30:00,17.61,17.63,17.61,17.62,624000.0,12.8884,12.903,12.8884,12.8957,624000.0
2004-10-08 11:00:00,17.62,17.62,17.54,17.57,719800.0,12.8957,12.8957,12.8372,12.8591,719800.0
2004-10-08 11:30:00,17.58,17.72,17.55,17.64,572400.0,12.8664,12.9689,12.8445,12.9103,572400.0
2004-10-08 12:00:00,17.64,17.75,17.63,17.73,337800.0,12.9103,12.9909,12.903,12.9762,337800.0
2004-10-08 12:30:00,17.75,17.75,17.7,17.75,352200.0,12.9909,12.9909,12.9543,12.9909,352200.0
2004-10-08 13:00:00,17.75,17.85,17.75,17.78,1188400.0,12.9909,13.064,12.9909,13.0128,1188400.0
2004-10-08 13:30:00,17.78,17.86,17.77,17.77,418400.0,13.0128,13.0714,13.0055,13.0055,418400.0
2004-10-08 14:00:00,17.77,17.78,17.72,17.75,529000.0,13.0055,13.0128,12.9689,12.9909,529000.0
2004-10-08 14:30:00,17.74,17.82,17.66,17.66,1353800.0,12.9835,13.0421,12.925,12.925,1353800.0
2004-10-08 15:00:00,17.66,17.68,17.66,17.67,443400.0,12.925,12.9396,12.925,12.9323,443400.0
2004-10-08 15:30:00,17.67,17.68,17.6,17.67,2228800.0,12.9323,12.9396,12.8811,12.9323,2228800.0
2004-10-11 09:30:00,17.73,17.77,17.41,17.42,892000.0,12.9762,13.0055,12.742,12.7493,892000.0
2004-10-11 10:00:00,17.42,17.43,17.28,17.28,630600.0,12.7493,12.7567,12.6469,12.6469,630600.0
2004-10-11 10:30:00,17.28,17.33,17.27,17.29,1120600.0,12.6469,12.6835,12.6396,12.6542,1120600.0
2004-10-11 11:00:00,17.3,17.33,17.29,17.3,501400.0,12.6615,12.6835,12.6542,12.6615,501400.0
2004-10-11 11:30:00,17.3,17.3,17.27,17.27,285400.0,12.6615,12.6615,12.6396,12.6396,285400.0
2004-10-11 12:00:00,17.27,17.27,17.21,17.24,629400.0,12.6396,12.6396,12.5956,12.6176,629400.0
2004-10-11 12:30:00,17.24,17.3,17.24,17.28,235400.0,12.6176,12.6615,12.6176,12.6469,235400.0
2004-10-11 13:00:00,17.28,17.3,17.26,17.29,279000.0,12.6469,12.6615,12.6322,12.6542,279000.0
2004-10-11 13:30:00,17.29,17.29,17.25,17.27,298400.0,12.6542,12.6542,12.6249,12.6396,298400.0
2004-10-11 14:00:00,17.28,17.33,17.27,17.31,525000.0,12.6469,12.6835,12.6396,12.6688,525000.0
2004-10-11 14:30:00,17.31,17.31,17.25,17.27,713400.0,12.6688,12.6688,12.6249,12.6396,713400.0
2004-10-11 15:00:00,17.26,17.27,17.16,17.17,930800.0,12.6322,12.6396,12.559,12.5664,930800.0
2004-10-11 15:30:00,17.17,17.22,17.16,17.2,1051000.0,12.5664,12.603,12.559,12.5883,1051000.0
2004-10-12 09:30:00,17.18,17.28,17.05,17.07,1184800.0,12.5737,12.6469,12.4785,12.4932,1184800.0
2004-10-12 10:00:00,17.06,17.12,16.97,17.1,985600.0,12.4859,12.5298,12.42,12.5151,985600.0
2004-10-12 10:30:00,17.1,17.12,17.06,17.09,714200.0,12.5151,12.5298,12.4859,12.5078,714200.0
2004-10-12 11:00:00,17.09,17.1,17.04,17.05,353200.0,12.5078,12.5151,12.4712,12.4785,353200.0
2004-10-12 11:30:00,17.05,17.18,17.05,17.17,289200.0,12.4785,12.5737,12.4785,12.5664,289200.0
2004-10-12 12:00:00,17.17,17.18,17.14,17.17,312200.0,12.5664,12.5737,12.5444,12.5664,312200.0
2004-10-12 12:30:00,17.17,17.18,17.11,17.18,368600.0,12.5664,12.5737,12.5225,12.5737,368600.0
2004-10-12 13:00:00,17.18,17.18,17.15,17.16,229800.0,12.5737,12.5737,12.5517,12.559,229800.0
2004-10-12 13:30:00,17.16,17.16,17.11,17.13,143000.0,12.559,12.559,12.5225,12.5371,143000.0
2004-10-12 14:00:00,17.13,17.13,17.08,17.12,267600.0,12.5371,12.5371,12.5005,12.5298,267600.0
2004-10-12 14:30:00,17.13,17.17,17.11,17.16,312200.0,12.5371,12.5664,12.5225,12.559,312200.0
2004-10-12 15:00:00,17.16,17.18,17.13,17.14,442000.0,12.559,12.5737,12.5371,12.5444,442000.0
2004-10-12 15:30:00,17.13,17.13,17.05,17.05,663000.0,12.5371,12.5371,12.4785,12.4785,663000.0
2004-10-13 09:30:00,17.1,17.1,16.71,16.74,1920000.0,12.5151,12.5151,12.2297,12.2517,1920000.0
2004-10-13 10:00:00,16.74,16.82,16.68,16.68,861600.0,12.2517,12.3102,12.2077,12.2077,861600.0
2004-10-13 10:30:00,16.68,16.69,16.54,16.57,1450800.0,12.2077,12.2151,12.1053,12.1272,1450800.0
2004-10-13 11:00:00,16.57,16.77,16.55,16.75,716600.0,12.1272,12.2736,12.1126,12.259,716600.0
2004-10-13 11:30:00,16.75,16.9,16.75,16.84,597800.0,12.259,12.3688,12.259,12.3248,597800.0
2004-10-13 12:00:00,16.83,16.91,16.81,16.87,774600.0,12.3175,12.3761,12.3029,12.3468,774600.0
2004-10-13 12:30:00,16.86,16.88,16.79,16.83,630600.0,12.3395,12.3541,12.2883,12.3175,630600.0
2004-10-13 13:00:00,16.83,16.85,16.78,16.79,981400.0,12.3175,12.3322,12.2809,12.2883,981400.0
2004-10-13 13:30:00,16.78,16.86,16.69,16.86,607200.0,12.2809,12.3395,12.2151,12.3395,607200.0
2004-10-13 14:00:00,16.86,16.95,16.8,16.82,954400.0,12.3395,12.4054,12.2956,12.3102,954400.0
2004-10-13 14:30:00,16.82,16.9,16.82,16.89,383400.0,12.3102,12.3688,12.3102,12.3614,383400.0
2004-10-13 15:00:00,16.89,16.91,16.85,16.86,342200.0,12.3614,12.3761,12.3322,12.3395,342200.0
2004-10-13 15:30:00,16.86,16.9,16.85,16.88,759600.0,12.3395,12.3688,12.3322,12.3541,759600.0
2004-10-14 09:30:00,17.02,17.23,17.0,17.02,1026200.0,12.4566,12.6103,12.4419,12.4566,1026200.0
2004-10-14 10:00:00,17.02,17.17,17.01,17.13,581000.0,12.4566,12.5664,12.4493,12.5371,581000.0
2004-10-14 10:30:00,17.14,17.28,17.07,17.23,892600.0,12.5444,12.6469,12.4932,12.6103,892600.0
2004-10-14 11:00:00,17.23,17.39,17.23,17.25,823800.0,12.6103,12.7274,12.6103,12.6249,823800.0
2004-10-14 11:30:00,17.25,17.28,17.21,17.25,525000.0,12.6249,12.6469,12.5956,12.6249,525000.0
2004-10-14 12:00:00,17.25,17.3,17.24,17.26,633400.0,12.6249,12.6615,12.6176,12.6322,633400.0
2004-10-14 12:30:00,17.25,17.28,17.24,17.27,423600.0,12.6249,12.6469,12.6176,12.6396,423600.0
2004-10-14 13:00:00,17.28,17.3,17.27,17.3,348400.0,12.6469,12.6615,12.6396,12.6615,348400.0
2004-10-14 13:30:00,17.29,17.3,17.25,17.28,230800.0,12.6542,12.6615,12.6249,12.6469,230800.0
2004-10-14 14:00:00,17.28,17.28,17.22,17.25,233600.0,12.6469,12.6469,12.603,12.6249,233600.0
2004-10-14 14:30:00,17.25,17.3,17.25,17.27,517800.0,12.6249,12.6615,12.6249,12.6396,517800.0
2004-10-14 15:00:00,17.28,17.29,17.2,17.2,970200.0,12.6469,12.6542,12.5883,12.5883,970200.0
2004-10-14 15:30:00,17.19,17.23,17.15,17.2,965200.0,12.581,12.6103,12.5517,12.5883,965200.0
2004-10-15 09:30:00,17.34,17.36,17.07,17.16,839400.0,12.6908,12.7054,12.4932,12.559,839400.0
2004-10-15 10:00:00,17.1,17.28,17.05,17.27,589000.0,12.5151,12.6469,12.4785,12.6396,589000.0
2004-10-15 10:30:00,17.27,17.27,17.16,17.22,449600.0,12.6396,12.6396,12.559,12.603,449600.0
2004-10-15 11:00:00,17.23,17.25,17.16,17.18,342400.0,12.6103,12.6249,12.559,12.5737,342400.0
2004-10-15 11:30:00,17.18,17.23,17.18,17.21,132600.0,12.5737,12.6103,12.5737,12.5956,132600.0
2004-10-15 12:00:00,17.21,17.21,17.13,17.16,491200.0,12.5956,12.5956,12.5371,12.559,491200.0
2004-10-15 12:30:00,17.16,17.2,17.14,17.2,240000.0,12.559,12.5883,12.5444,12.5883,240000.0
2004-10-15 13:00:00,17.2,17.2,17.15,17.15,152000.0,12.5883,12.5883,12.5517,12.5517,152000.0
2004-10-15 13:30:00,17.15,17.2,17.14,17.18,418000.0,12.5517,12.5883,12.5444,12.5737,418000.0
2004-10-15 14:00:00,17.18,17.2,17.13,17.2,172400.0,12.5737,12.5883,12.5371,12.5883,172400.0
2004-10-15 14:30:00,17.19,17.2,17.14,17.18,514200.0,12.581,12.5883,12.5444,12.5737,514200.0
2004-10-15 15:00:00,17.18,17.21,17.11,17.2,507400.0,12.5737,12.5956,12.5225,12.5883,507400.0
2004-10-15 15:30:00,17.21,17.21,17.14,17.16,732800.0,12.5956,12.5956,12.5444,12.559,732800.0
2004-10-18 09:30:00,17.16,17.23,17.07,17.11,540000.0,12.559,12.6103,12.4932,12.5225,540000.0
2004-10-18 10:00:00,17.11,17.2,17.1,17.11,370800.0,12.5225,12.5883,12.5151,12.5225,370800.0
2004-10-18 10:30:00,17.11,17.14,17.07,17.08,274400.0,12.5225,12.5444,12.4932,12.5005,274400.0
2004-10-18 11:00:00,17.08,17.14,17.05,17.05,396200.0,12.5005,12.5444,12.4785,12.4785,396200.0
2004-10-18 11:30:00,17.05,17.07,16.98,17.0,397200.0,12.4785,12.4932,12.4273,12.4419,397200.0
2004-10-18 12:00:00,17.0,17.07,16.99,17.0,487800.0,12.4419,12.4932,12.4346,12.4419,487800.0
2004-10-18 12:30:00,17.0,17.01,16.89,16.97,753400.0,12.4419,12.4493,12.3614,12.42,753400.0
2004-10-18 13:00:00,16.97,17.01,16.92,16.96,600400.0,12.42,12.4493,12.3834,12.4127,600400.0
2004-10-18 13:30:00,16.96,16.96,16.89,16.91,345000.0,12.4127,12.4127,12.3614,12.3761,345000.0
2004-10-18 14:00:00,16.91,17.01,16.89,16.98,550200.0,12.3761,12.4493,12.3614,12.4273,550200.0
2004-10-18 14:30:00,16.98,16.98,16.89,16.91,405400.0,12.4273,12.4273,12.3614,12.3761,405400.0
2004-10-18 15:00:00,16.9,16.91,16.81,16.86,620000.0,12.3688,12.3761,12.3029,12.3395,620000.0
2004-10-18 15:30:00,16.86,16.88,16.83,16.84,857800.0,12.3395,12.3541,12.3175,12.3248,857800.0
2004-10-19 09:30:00,16.82,16.95,16.71,16.86,809600.0,12.3102,12.4054,12.2297,12.3395,809600.0
2004-10-19 10:00:00,16.86,16.97,16.85,16.96,589000.0,12.3395,12.42,12.3322,12.4127,589000.0
2004-10-19 10:30:00,16.95,17.02,16.88,16.89,511400.0,12.4054,12.4566,12.3541,12.3614,511400.0
2004-10-19 11:00:00,16.89,16.98,16.86,16.95,414200.0,12.3614,12.4273,12.3395,12.4054,414200.0
2004-10-19 11:30:00,16.95,16.97,16.89,16.89,440400.0,12.4054,12.42,12.3614,12.3614,440400.0
2004-10-19 12:00:00,16.88,16.88,16.79,16.83,790200.0,12.3541,12.3541,12.2883,12.3175,790200.0
2004-10-19 12:30:00,16.83,16.86,16.79,16.82,585600.0,12.3175,12.3395,12.2883,12.3102,585600.0
2004-10-19 13:00:00,16.81,16.9,16.81,16.88,412800.0,12.3029,12.3688,12.3029,12.3541,412800.0
2004-10-19 13:30:00,16.88,16.9,16.84,16.84,458200.0,12.3541,12.3688,12.3248,12.3248,458200.0
2004-10-19 14:00:00,16.85,16.9,16.81,16.86,295400.0,12.3322,12.3688,12.3029,12.3395,295400.0
2004-10-19 14:30:00,16.86,16.88,16.8,16.83,311800.0,12.3395,12.3541,12.2956,12.3175,311800.0
2004-10-19 15:00:00,16.83,16.83,16.75,16.8,308400.0,12.3175,12.3175,12.259,12.2956,308400.0
2004-10-19 15:30:00,16.8,16.85,16.76,16.79,718000.0,12.2956,12.3322,12.2663,12.2883,718000.0
2004-10-20 09:30:00,16.84,16.97,16.77,16.96,625600.0,12.3248,12.42,12.2736,12.4127,625600.0
2004-10-20 10:00:00,16.97,17.0,16.91,16.98,470600.0,12.42,12.4419,12.3761,12.4273,470600.0
2004-10-20 10:30:00,16.98,17.18,16.98,17.18,1011200.0,12.4273,12.5737,12.4273,12.5737,1011200.0
2004-10-20 11:00:00,17.18,17.21,17.1,17.18,817000.0,12.5737,12.5956,12.5151,12.5737,817000.0
2004-10-20 11:30:00,17.18,17.25,17.17,17.2,595600.0,12.5737,12.6249,12.5664,12.5883,595600.0
2004-10-20 12:00:00,17.2,17.26,17.14,17.25,547400.0,12.5883,12.6322,12.5444,12.6249,547400.0
2004-10-20 12:30:00,17.24,17.26,17.17,17.22,652400.0,12.6176,12.6322,12.5664,12.603,652400.0
2004-10-20 13:00:00,17.21,17.25,17.21,17.23,307000.0,12.5956,12.6249,12.5956,12.6103,307000.0
2004-10-20 13:30:00,17.23,17.23,17.17,17.19,266800.0,12.6103,12.6103,12.5664,12.581,266800.0
2004-10-20 14:00:00,17.19,17.21,17.16,17.18,302800.0,12.581,12.5956,12.559,12.5737,302800.0
2004-10-20 14:30:00,17.19,17.24,17.18,17.24,613000.0,12.581,12.6176,12.5737,12.6176,613000.0
2004-10-20 15:00:00,17.24,17.32,17.22,17.29,624200.0,12.6176,12.6761,12.603,12.6542,624200.0
2004-10-20 15:30:00,17.29,17.33,17.28,17.33,791600.0,12.6542,12.6835,12.6469,12.6835,791600.0
2004-10-21 09:30:00,17.35,17.48,17.26,17.46,846600.0,12.6981,12.7932,12.6322,12.7786,846600.0
2004-10-21 10:00:00,17.45,17.47,17.39,17.45,949000.0,12.7713,12.7859,12.7274,12.7713,949000.0
2004-10-21 10:30:00,17.45,17.52,17.43,17.48,619400.0,12.7713,12.8225,12.7567,12.7932,619400.0
2004-10-21 11:00:00,17.49,17.5,17.45,17.5,1097800.0,12.8006,12.8079,12.7713,12.8079,1097800.0
2004-10-21 11:30:00,17.49,17.6,17.48,17.54,568800.0,12.8006,12.8811,12.7932,12.8372,568800.0
2004-10-21 12:00:00,17.54,17.58,17.43,17.46,451200.0,12.8372,12.8664,12.7567,12.7786,451200.0
2004-10-21 12:30:00,17.46,17.5,17.42,17.47,550200.0,12.7786,12.8079,12.7493,12.7859,550200.0
2004-10-21 13:00:00,17.47,17.54,17.42,17.43,572000.0,12.7859,12.8372,12.7493,12.7567,572000.0
2004-10-21 13:30:00,17.43,17.46,17.4,17.41,326800.0,12.7567,12.7786,12.7347,12.742,326800.0
2004-10-21 14:00:00,17.42,17.5,17.42,17.48,271200.0,12.7493,12.8079,12.7493,12.7932,271200.0
2004-10-21 14:30:00,17.47,17.5,17.42,17.44,513600.0,12.7859,12.8079,12.7493,12.764,513600.0
2004-10-21 15:00:00,17.43,17.48,17.42,17.46,944400.0,12.7567,12.7932,12.7493,12.7786,944400.0
2004-10-21 15:30:00,17.46,17.46,17.38,17.38,782800.0,12.7786,12.7786,12.7201,12.7201,782800.0
2004-10-22 09:30:00,17.38,17.42,17.23,17.39,1082400.0,12.7201,12.7493,12.6103,12.7274,1082400.0
2004-10-22 10:00:00,17.39,17.4,17.3,17.39,699200.0,12.7274,12.7347,12.6615,12.7274,699200.0
2004-10-22 10:30:00,17.39,17.5,17.33,17.47,603800.0,12.7274,12.8079,12.6835,12.7859,603800.0
2004-10-22 11:00:00,17.47,17.5,17.42,17.43,345400.0,12.7859,12.8079,12.7493,12.7567,345400.0
2004-10-22 11:30:00,17.43,17.43,17.37,17.41,301600.0,12.7567,12.7567,12.7127,12.742,301600.0
2004-10-22 12:00:00,17.41,17.52,17.41,17.43,543800.0,12.742,12.8225,12.742,12.7567,543800.0
2004-10-22 12:30:00,17.43,17.47,17.42,17.43,145200.0,12.7567,12.7859,12.7493,12.7567,145200.0
2004-10-22 13:00:00,17.42,17.42,17.31,17.32,260200.0,12.7493,12.7493,12.6688,12.6761,260200.0
2004-10-22 13:30:00,17.32,17.36,17.25,17.35,366800.0,12.6761,12.7054,12.6249,12.6981,366800.0
2004-10-22 14:00:00,17.35,17.38,17.31,17.37,486000.0,12.6981,12.7201,12.6688,12.7127,486000.0
2004-10-22 14:30:00,17.38,17.42,17.36,17.36,523400.0,12.7201,12.7493,12.7054,12.7054,523400.0
2004-10-22 15:00:00,17.36,17.42,17.23,17.25,671400.0,12.7054,12.7493,12.6103,12.6249,671400.0
2004-10-22 15:30:00,17.25,17.28,17.2,17.21,429400.0,12.6249,12.6469,12.5883,12.5956,429400.0
2004-10-25 09:30:00,17.22,17.25,17.09,17.24,583800.0,12.603,12.6249,12.5078,12.6176,583800.0
2004-10-25 10:00:00,17.24,17.24,17.07,17.07,527200.0,12.6176,12.6176,12.4932,12.4932,527200.0
2004-10-25 10:30:00,17.07,17.07,16.91,16.91,689400.0,12.4932,12.4932,12.3761,12.3761,689400.0
2004-10-25 11:00:00,16.91,16.97,16.86,16.88,619200.0,12.3761,12.42,12.3395,12.3541,619200.0
2004-10-25 11:30:00,16.87,16.99,16.86,16.98,295800.0,12.3468,12.4346,12.3395,12.4273,295800.0
2004-10-25 12:00:00,16.98,17.04,16.92,17.0,248800.0,12.4273,12.4712,12.3834,12.4419,248800.0
2004-10-25 12:30:00,16.99,17.05,16.97,17.05,253800.0,12.4346,12.4785,12.42,12.4785,253800.0
2004-10-25 13:00:00,17.05,17.15,17.03,17.07,350600.0,12.4785,12.5517,12.4639,12.4932,350600.0
2004-10-25 13:30:00,17.06,17.15,17.06,17.06,232600.0,12.4859,12.5517,12.4859,12.4859,232600.0
2004-10-25 14:00:00,17.06,17.1,17.02,17.03,207200.0,12.4859,12.5151,12.4566,12.4639,207200.0
2004-10-25 14:30:00,17.03,17.15,17.0,17.05,632600.0,12.4639,12.5517,12.4419,12.4785,632600.0
2004-10-25 15:00:00,17.07,17.14,17.01,17.1,888400.0,12.4932,12.5444,12.4493,12.5151,888400.0
2004-10-25 15:30:00,17.09,17.22,17.08,17.08,1229200.0,12.5078,12.603,12.5005,12.5005,1229200.0
2004-10-26 09:30:00,17.55,17.7,17.5,17.63,1861200.0,12.8445,12.9543,12.8079,12.903,1861200.0
2004-10-26 10:00:00,17.63,17.76,17.59,17.62,1951400.0,12.903,12.9982,12.8738,12.8957,1951400.0
2004-10-26 10:30:00,17.63,17.71,17.59,17.59,1190800.0,12.903,12.9616,12.8738,12.8738,1190800.0
2004-10-26 11:00:00,17.6,17.67,17.56,17.6,762200.0,12.8811,12.9323,12.8518,12.8811,762200.0
2004-10-26 11:30:00,17.6,17.7,17.56,17.66,793000.0,12.8811,12.9543,12.8518,12.925,793000.0
2004-10-26 12:00:00,17.66,17.66,17.57,17.65,538000.0,12.925,12.925,12.8591,12.9177,538000.0
2004-10-26 12:30:00,17.65,17.72,17.63,17.71,601600.0,12.9177,12.9689,12.903,12.9616,601600.0
2004-10-26 13:00:00,17.71,17.74,17.66,17.7,749800.0,12.9616,12.9835,12.925,12.9543,749800.0
2004-10-26 13:30:00,17.69,17.75,17.66,17.74,577400.0,12.9469,12.9909,12.925,12.9835,577400.0
2004-10-26 14:00:00,17.74,17.74,17.68,17.72,339600.0,12.9835,12.9835,12.9396,12.9689,339600.0
2004-10-26 14:30:00,17.72,17.82,17.7,17.78,684800.0,12.9689,13.0421,12.9543,13.0128,684800.0
2004-10-26 15:00:00,17.78,17.85,17.76,17.83,824000.0,13.0128,13.064,12.9982,13.0494,824000.0
2004-10-26 15:30:00,17.83,17.88,17.78,17.86,2297000.0,13.0494,13.086,13.0128,13.0714,2297000.0
2004-10-27 09:30:00,17.93,18.61,17.93,18.56,3779400.0,13.1226,13.6203,13.1226,13.5837,3779400.0
2004-10-27 10:00:00,18.57,18.7,18.55,18.7,2206400.0,13.591,13.6861,13.5764,13.6861,2206400.0
2004-10-27 10:30:00,18.7,18.99,18.65,18.77,3283800.0,13.6861,13.8984,13.6495,13.7374,3283800.0
2004-10-27 11:00:00,18.75,18.79,18.53,18.56,4378000.0,13.7227,13.752,13.5617,13.5837,4378000.0
2004-10-27 11:30:00,18.56,18.56,18.33,18.4,3011400.0,13.5837,13.5837,13.4153,13.4666,3011400.0
2004-10-27 12:00:00,18.4,18.43,18.35,18.37,1882600.0,13.4666,13.4885,13.43,13.4446,1882600.0
2004-10-27 12:30:00,18.37,18.5,18.37,18.5,1719200.0,13.4446,13.5398,13.4446,13.5398,1719200.0
2004-10-27 13:00:00,18.5,18.54,18.46,18.48,1373600.0,13.5398,13.569,13.5105,13.5251,1373600.0
2004-10-27 13:30:00,18.48,18.48,18.18,18.18,1950200.0,13.5251,13.5251,13.3056,13.3056,1950200.0
2004-10-27 14:00:00,18.18,18.36,18.13,18.29,2275600.0,13.3056,13.4373,13.269,13.3861,2275600.0
2004-10-27 14:30:00,18.28,18.35,18.22,18.33,1314200.0,13.3788,13.43,13.3348,13.4153,1314200.0
2004-10-27 15:00:00,18.33,18.4,18.32,18.39,1362400.0,13.4153,13.4666,13.408,13.4593,1362400.0
2004-10-27 15:30:00,18.39,18.4,18.35,18.36,2132600.0,13.4593,13.4666,13.43,13.4373,2132600.0
2004-10-28 09:30:00,18.21,18.31,18.05,18.06,2037400.0,13.3275,13.4007,13.2104,13.2177,2037400.0
2004-10-28 10:00:00,18.06,18.17,18.0,18.17,1251000.0,13.2177,13.2982,13.1738,13.2982,1251000.0
2004-10-28 10:30:00,18.17,18.24,18.05,18.24,980200.0,13.2982,13.3495,13.2104,13.3495,980200.0
2004-10-28 11:00:00,18.24,18.45,18.18,18.39,1352600.0,13.3495,13.5032,13.3056,13.4593,1352600.0
2004-10-28 11:30:00,18.38,18.39,18.24,18.25,1013000.0,13.4519,13.4593,13.3495,13.3568,1013000.0
2004-10-28 12:00:00,18.25,18.65,18.25,18.62,1112200.0,13.3568,13.6495,13.3568,13.6276,1112200.0
2004-10-28 12:30:00,18.61,18.64,18.5,18.55,943400.0,13.6203,13.6422,13.5398,13.5764,943400.0
2004-10-28 13:00:00,18.55,18.62,18.54,18.57,858000.0,13.5764,13.6276,13.569,13.591,858000.0
2004-10-28 13:30:00,18.56,18.56,18.39,18.4,1639400.0,13.5837,13.5837,13.4593,13.4666,1639400.0
2004-10-28 14:00:00,18.4,18.43,18.34,18.34,842400.0,13.4666,13.4885,13.4227,13.4227,842400.0
2004-10-28 14:30:00,18.34,18.34,18.24,18.25,1262200.0,13.4227,13.4227,13.3495,13.3568,1262200.0
2004-10-28 15:00:00,18.24,18.27,18.14,18.15,1233200.0,13.3495,13.3714,13.2763,13.2836,1233200.0
2004-10-28 15:30:00,18.16,18.18,18.14,18.16,1585000.0,13.2909,13.3056,13.2763,13.2909,1585000.0
2004-10-29 09:30:00,18.12,18.13,18.04,18.12,2546200.0,13.2617,13.269,13.2031,13.2617,2546200.0
2004-10-29 10:00:00,18.13,18.13,17.91,17.93,1419200.0,13.269,13.269,13.108,13.1226,1419200.0
2004-10-29 10:30:00,17.93,18.05,17.88,17.99,904400.0,13.1226,13.2104,13.086,13.1665,904400.0
2004-10-29 11:00:00,17.99,18.17,17.97,18.11,748000.0,13.1665,13.2982,13.1519,13.2543,748000.0
2004-10-29 11:30:00,18.11,18.36,18.11,18.33,688800.0,13.2543,13.4373,13.2543,13.4153,688800.0
2004-10-29 12:00:00,18.32,18.4,18.29,18.37,501200.0,13.408,13.4666,13.3861,13.4446,501200.0
2004-10-29 12:30:00,18.37,18.38,18.25,18.3,588000.0,13.4446,13.4519,13.3568,13.3934,588000.0
2004-10-29 13:00:00,18.31,18.36,18.3,18.34,649000.0,13.4007,13.4373,13.3934,13.4227,649000.0
2004-10-29 13:30:00,18.34,18.4,18.33,18.36,612600.0,13.4227,13.4666,13.4153,13.4373,612600.0
2004-10-29 14:00:00,18.36,18.41,18.35,18.41,488400.0,13.4373,13.4739,13.43,13.4739,488400.0
2004-10-29 14:30:00,18.41,18.41,18.36,18.4,538600.0,13.4739,13.4739,13.4373,13.4666,538600.0
2004-10-29 15:00:00,18.4,18.52,18.4,18.52,647200.0,13.4666,13.5544,13.4666,13.5544,647200.0
2004-10-29 15:30:00,18.52,18.54,18.44,18.48,1454400.0,13.5544,13.569,13.4959,13.5251,1454400.0
2004-11-01 09:30:00,18.57,18.63,18.49,18.57,1118800.0,13.591,13.6349,13.5324,13.591,1118800.0
2004-11-01 10:00:00,18.57,18.68,18.55,18.65,1092600.0,13.591,13.6715,13.5764,13.6495,1092600.0
2004-11-01 10:30:00,18.64,18.68,18.54,18.56,1033600.0,13.6422,13.6715,13.569,13.5837,1033600.0
2004-11-01 11:00:00,18.57,18.58,18.27,18.38,1215400.0,13.591,13.5983,13.3714,13.4519,1215400.0
2004-11-01 11:30:00,18.38,18.41,18.31,18.36,941000.0,13.4519,13.4739,13.4007,13.4373,941000.0
2004-11-01 12:00:00,18.37,18.48,18.29,18.38,750400.0,13.4446,13.5251,13.3861,13.4519,750400.0
2004-11-01 12:30:00,18.39,18.41,18.29,18.34,510200.0,13.4593,13.4739,13.3861,13.4227,510200.0
2004-11-01 13:00:00,18.34,18.36,18.3,18.32,445800.0,13.4227,13.4373,13.3934,13.408,445800.0
2004-11-01 13:30:00,18.31,18.36,18.28,18.31,459200.0,13.4007,13.4373,13.3788,13.4007,459200.0
2004-11-01 14:00:00,18.3,18.34,18.26,18.33,704400.0,13.3934,13.4227,13.3641,13.4153,704400.0
2004-11-01 14:30:00,18.33,18.42,18.32,18.38,604400.0,13.4153,13.4812,13.408,13.4519,604400.0
2004-11-01 15:00:00,18.38,18.4,18.35,18.4,519400.0,13.4519,13.4666,13.43,13.4666,519400.0
2004-11-01 15:30:00,18.4,18.4,18.33,18.38,858800.0,13.4666,13.4666,13.4153,13.4519,858800.0
2004-11-02 09:30:00,18.32,18.39,18.02,18.15,979800.0,13.408,13.4593,13.1885,13.2836,979800.0
2004-11-02 10:00:00,18.15,18.34,18.0,18.28,1069800.0,13.2836,13.4227,13.1738,13.3788,1069800.0
2004-11-02 10:30:00,18.28,18.28,18.07,18.09,679200.0,13.3788,13.3788,13.2251,13.2397,679200.0
2004-11-02 11:00:00,18.09,18.22,18.08,18.11,599600.0,13.2397,13.3348,13.2324,13.2543,599600.0
2004-11-02 11:30:00,18.11,18.18,18.11,18.15,502400.0,13.2543,13.3056,13.2543,13.2836,502400.0
2004-11-02 12:00:00,18.15,18.16,18.05,18.06,422200.0,13.2836,13.2909,13.2104,13.2177,422200.0
2004-11-02 12:30:00,18.06,18.14,18.05,18.07,427600.0,13.2177,13.2763,13.2104,13.2251,427600.0
2004-11-02 13:00:00,18.06,18.15,18.06,18.13,431200.0,13.2177,13.2836,13.2177,13.269,431200.0
2004-11-02 13:30:00,18.13,18.13,18.06,18.1,345800.0,13.269,13.269,13.2177,13.247,345800.0
2004-11-02 14:00:00,18.1,18.1,18.0,18.02,754000.0,13.247,13.247,13.1738,13.1885,754000.0
2004-11-02 14:30:00,18.02,18.03,17.84,17.91,978400.0,13.1885,13.1958,13.0567,13.108,978400.0
2004-11-02 15:00:00,17.91,17.91,17.74,17.75,1388200.0,13.108,13.108,12.9835,12.9909,1388200.0
2004-11-02 15:30:00,17.75,17.79,17.73,17.77,1668600.0,12.9909,13.0201,12.9762,13.0055,1668600.0
2004-11-03 09:30:00,18.6,19.08,18.49,18.58,3291600.0,13.613,13.9643,13.5324,13.5983,3291600.0
2004-11-03 10:00:00,18.58,18.6,18.47,18.49,1185000.0,13.5983,13.613,13.5178,13.5324,1185000.0
2004-11-03 10:30:00,18.49,18.49,18.13,18.26,1953200.0,13.5324,13.5324,13.269,13.3641,1953200.0
2004-11-03 11:00:00,18.27,18.47,18.27,18.38,1734400.0,13.3714,13.5178,13.3714,13.4519,1734400.0
2004-11-03 11:30:00,18.39,18.43,18.32,18.43,804800.0,13.4593,13.4885,13.408,13.4885,804800.0
2004-11-03 12:00:00,18.43,18.43,18.38,18.39,441800.0,13.4885,13.4885,13.4519,13.4593,441800.0
2004-11-03 12:30:00,18.39,18.42,18.35,18.42,714400.0,13.4593,13.4812,13.43,13.4812,714400.0
2004-11-03 13:00:00,18.42,18.5,18.4,18.49,800200.0,13.4812,13.5398,13.4666,13.5324,800200.0
2004-11-03 13:30:00,18.5,18.6,18.5,18.6,825800.0,13.5398,13.613,13.5398,13.613,825800.0
2004-11-03 14:00:00,18.6,18.6,18.49,18.55,531600.0,13.613,13.613,13.5324,13.5764,531600.0
2004-11-03 14:30:00,18.56,18.58,18.53,18.55,504200.0,13.5837,13.5983,13.5617,13.5764,504200.0
2004-11-03 15:00:00,18.55,18.57,18.49,18.5,667400.0,13.5764,13.591,13.5324,13.5398,667400.0
2004-11-03 15:30:00,18.5,18.55,18.48,18.54,1170600.0,13.5398,13.5764,13.5251,13.569,1170600.0
2004-11-04 09:30:00,18.6,18.75,18.5,18.61,1254400.0,13.613,13.7227,13.5398,13.6203,1254400.0
2004-11-04 10:00:00,18.61,18.7,18.61,18.67,916200.0,13.6203,13.6861,13.6203,13.6642,916200.0
2004-11-04 10:30:00,18.66,18.7,18.61,18.64,1168200.0,13.6569,13.6861,13.6203,13.6422,1168200.0
2004-11-04 11:00:00,18.64,18.68,18.53,18.62,793800.0,13.6422,13.6715,13.5617,13.6276,793800.0
2004-11-04 11:30:00,18.61,18.66,18.56,18.64,554200.0,13.6203,13.6569,13.5837,13.6422,554200.0
2004-11-04 12:00:00,18.63,18.64,18.51,18.58,699800.0,13.6349,13.6422,13.5471,13.5983,699800.0
2004-11-04 12:30:00,18.58,18.61,18.55,18.56,447400.0,13.5983,13.6203,13.5764,13.5837,447400.0
2004-11-04 13:00:00,18.55,18.64,18.53,18.63,637600.0,13.5764,13.6422,13.5617,13.6349,637600.0
2004-11-04 13:30:00,18.63,18.63,18.55,18.57,285200.0,13.6349,13.6349,13.5764,13.591,285200.0
2004-11-04 14:00:00,18.57,18.59,18.55,18.57,527000.0,13.591,13.6056,13.5764,13.591,527000.0
2004-11-04 14:30:00,18.57,18.58,18.45,18.45,886400.0,13.591,13.5983,13.5032,13.5032,886400.0
2004-11-04 15:00:00,18.45,18.5,18.43,18.46,523000.0,13.5032,13.5398,13.4885,13.5105,523000.0
2004-11-04 15:30:00,18.45,18.49,18.43,18.43,1173400.0,13.5032,13.5324,13.4885,13.4885,1173400.0
2004-11-05 09:30:00,18.68,18.75,18.55,18.56,1168600.0,13.6715,13.7227,13.5764,13.5837,1168600.0
2004-11-05 10:00:00,18.57,18.74,18.51,18.74,1240400.0,13.591,13.7154,13.5471,13.7154,1240400.0
2004-11-05 10:30:00,18.7,18.72,18.55,18.56,651800.0,13.6861,13.7008,13.5764,13.5837,651800.0
2004-11-05 11:00:00,18.56,18.58,18.52,18.52,953800.0,13.5837,13.5983,13.5544,13.5544,953800.0
2004-11-05 11:30:00,18.52,18.59,18.5,18.57,586000.0,13.5544,13.6056,13.5398,13.591,586000.0
2004-11-05 12:00:00,18.57,18.58,18.45,18.45,1332200.0,13.591,13.5983,13.5032,13.5032,1332200.0
2004-11-05 12:30:00,18.45,18.5,18.43,18.5,570800.0,13.5032,13.5398,13.4885,13.5398,570800.0
2004-11-05 13:00:00,18.5,18.51,18.47,18.5,371600.0,13.5398,13.5471,13.5178,13.5398,371600.0
2004-11-05 13:30:00,18.5,18.55,18.49,18.52,264200.0,13.5398,13.5764,13.5324,13.5544,264200.0
2004-11-05 14:00:00,18.52,18.55,18.48,18.49,326000.0,13.5544,13.5764,13.5251,13.5324,326000.0
2004-11-05 14:30:00,18.49,18.55,18.48,18.51,390000.0,13.5324,13.5764,13.5251,13.5471,390000.0
2004-11-05 15:00:00,18.52,18.53,18.42,18.45,862200.0,13.5544,13.5617,13.4812,13.5032,862200.0
2004-11-05 15:30:00,18.45,18.46,18.43,18.45,720800.0,13.5032,13.5105,13.4885,13.5032,720800.0
2004-11-08 09:30:00,18.47,18.47,18.23,18.25,745200.0,13.5178,13.5178,13.3422,13.3568,745200.0
2004-11-08 10:00:00,18.25,18.33,18.17,18.22,634200.0,13.3568,13.4153,13.2982,13.3348,634200.0
2004-11-08 10:30:00,18.21,18.22,18.07,18.19,955600.0,13.3275,13.3348,13.2251,13.3129,955600.0
2004-11-08 11:00:00,18.18,18.35,18.13,18.22,1050200.0,13.3056,13.43,13.269,13.3348,1050200.0
2004-11-08 11:30:00,18.21,18.26,18.19,18.22,663400.0,13.3275,13.3641,13.3129,13.3348,663400.0
2004-11-08 12:00:00,18.23,18.23,18.14,18.22,661800.0,13.3422,13.3422,13.2763,13.3348,661800.0
2004-11-08 12:30:00,18.22,18.24,18.18,18.19,596800.0,13.3348,13.3495,13.3056,13.3129,596800.0
2004-11-08 13:00:00,18.2,18.22,18.16,18.2,304800.0,13.3202,13.3348,13.2909,13.3202,304800.0
2004-11-08 13:30:00,18.2,18.23,18.17,18.22,221800.0,13.3202,13.3422,13.2982,13.3348,221800.0
2004-11-08 14:00:00,18.22,18.27,18.22,18.25,280800.0,13.3348,13.3714,13.3348,13.3568,280800.0
2004-11-08 14:30:00,18.25,18.27,18.23,18.24,324200.0,13.3568,13.3714,13.3422,13.3495,324200.0
2004-11-08 15:00:00,18.24,18.28,18.2,18.23,743400.0,13.3495,13.3788,13.3202,13.3422,743400.0
2004-11-08 15:30:00,18.22,18.28,18.21,18.22,600800.0,13.3348,13.3788,13.3275,13.3348,600800.0
2004-11-09 09:30:00,18.21,18.26,18.09,18.2,890000.0,13.3275,13.3641,13.2397,13.3202,890000.0
2004-11-09 10:00:00,18.2,18.34,18.2,18.34,917200.0,13.3202,13.4227,13.3202,13.4227,917200.0
2004-11-09 10:30:00,18.33,18.41,18.29,18.38,635800.0,13.4153,13.4739,13.3861,13.4519,635800.0
2004-11-09 11:00:00,18.38,18.49,18.37,18.49,1252800.0,13.4519,13.5324,13.4446,13.5324,1252800.0
2004-11-09 11:30:00,18.49,18.49,18.34,18.39,595400.0,13.5324,13.5324,13.4227,13.4593,595400.0
2004-11-09 12:00:00,18.39,18.39,18.32,18.34,255400.0,13.4593,13.4593,13.408,13.4227,255400.0
2004-11-09 12:30:00,18.34,18.36,18.33,18.34,134800.0,13.4227,13.4373,13.4153,13.4227,134800.0
2004-11-09 13:00:00,18.34,18.35,18.32,18.32,320200.0,13.4227,13.43,13.408,13.408,320200.0
2004-11-09 13:30:00,18.32,18.33,18.29,18.29,199800.0,13.408,13.4153,13.3861,13.3861,199800.0
2004-11-09 14:00:00,18.29,18.3,18.18,18.21,414400.0,13.3861,13.3934,13.3056,13.3275,414400.0
2004-11-09 14:30:00,18.21,18.3,18.18,18.28,585000.0,13.3275,13.3934,13.3056,13.3788,585000.0
2004-11-09 15:00:00,18.28,18.29,18.17,18.17,495200.0,13.3788,13.3861,13.2982,13.2982,495200.0
2004-11-09 15:30:00,18.17,18.22,18.16,18.2,537000.0,13.2982,13.3348,13.2909,13.3202,537000.0
2004-11-10 09:30:00,18.2,18.26,18.1,18.21,933600.0,13.3202,13.3641,13.247,13.3275,933600.0
2004-11-10 10:00:00,18.2,18.25,18.16,18.21,801400.0,13.3202,13.3568,13.2909,13.3275,801400.0
2004-11-10 10:30:00,18.21,18.44,18.21,18.31,857800.0,13.3275,13.4959,13.3275,13.4007,857800.0
2004-11-10 11:00:00,18.31,18.36,18.29,18.35,808000.0,13.4007,13.4373,13.3861,13.43,808000.0
2004-11-10 11:30:00,18.36,18.42,18.35,18.38,698600.0,13.4373,13.4812,13.43,13.4519,698600.0
2004-11-10 12:00:00,18.38,18.4,18.3,18.38,765200.0,13.4519,13.4666,13.3934,13.4519,765200.0
2004-11-10 12:30:00,18.38,18.4,18.36,18.39,341200.0,13.4519,13.4666,13.4373,13.4593,341200.0
2004-11-10 13:00:00,18.39,18.43,18.36,18.43,611600.0,13.4593,13.4885,13.4373,13.4885,611600.0
2004-11-10 13:30:00,18.43,18.47,18.41,18.43,427000.0,13.4885,13.5178,13.4739,13.4885,427000.0
2004-11-10 14:00:00,18.43,18.5,18.41,18.5,1019800.0,13.4885,13.5398,13.4739,13.5398,1019800.0
2004-11-10 14:30:00,18.5,18.56,18.45,18.55,1013800.0,13.5398,13.5837,13.5032,13.5764,1013800.0
2004-11-10 15:00:00,18.55,18.57,18.52,18.57,1240800.0,13.5764,13.591,13.5544,13.591,1240800.0
2004-11-10 15:30:00,18.56,18.68,18.56,18.67,3734000.0,13.5837,13.6715,13.5837,13.6642,3734000.0
2004-11-11 09:30:00,18.7,18.79,18.63,18.7,1015600.0,13.6861,13.752,13.6349,13.6861,1015600.0
2004-11-11 10:00:00,18.69,18.78,18.65,18.77,516800.0,13.6788,13.7447,13.6495,13.7374,516800.0
2004-11-11 10:30:00,18.77,18.77,18.6,18.61,707000.0,13.7374,13.7374,13.613,13.6203,707000.0
2004-11-11 11:00:00,18.62,18.75,18.61,18.74,1505200.0,13.6276,13.7227,13.6203,13.7154,1505200.0
2004-11-11 11:30:00,18.74,18.75,18.63,18.74,483000.0,13.7154,13.7227,13.6349,13.7154,483000.0
2004-11-11 12:00:00,18.73,18.77,18.67,18.75,499200.0,13.7081,13.7374,13.6642,13.7227,499200.0
2004-11-11 12:30:00,18.75,18.76,18.68,18.68,243200.0,13.7227,13.7301,13.6715,13.6715,243200.0
2004-11-11 13:00:00,18.68,18.7,18.68,18.68,314800.0,13.6715,13.6861,13.6715,13.6715,314800.0
2004-11-11 13:30:00,18.68,18.69,18.62,18.65,393600.0,13.6715,13.6788,13.6276,13.6495,393600.0
2004-11-11 14:00:00,18.65,18.7,18.64,18.64,270000.0,13.6495,13.6861,13.6422,13.6422,270000.0
2004-11-11 14:30:00,18.64,18.66,18.61,18.63,310200.0,13.6422,13.6569,13.6203,13.6349,310200.0
2004-11-11 15:00:00,18.63,18.66,18.61,18.65,436400.0,13.6349,13.6569,13.6203,13.6495,436400.0
2004-11-11 15:30:00,18.65,18.67,18.64,18.66,429600.0,13.6495,13.6642,13.6422,13.6569,429600.0
2004-11-12 09:30:00,18.63,18.78,18.56,18.72,801800.0,13.6349,13.7447,13.5837,13.7008,801800.0
2004-11-12 10:00:00,18.72,18.8,18.68,18.75,692400.0,13.7008,13.7593,13.6715,13.7227,692400.0
2004-11-12 10:30:00,18.75,18.83,18.73,18.82,627600.0,13.7227,13.7813,13.7081,13.774,627600.0
2004-11-12 11:00:00,18.82,18.91,18.79,18.88,597000.0,13.774,13.8398,13.752,13.8179,597000.0
2004-11-12 11:30:00,18.88,18.92,18.85,18.9,351200.0,13.8179,13.8472,13.7959,13.8325,351200.0
2004-11-12 12:00:00,18.9,19.0,18.89,18.94,692400.0,13.8325,13.9057,13.8252,13.8618,692400.0
2004-11-12 12:30:00,18.94,18.98,18.92,18.93,306800.0,13.8618,13.8911,13.8472,13.8545,306800.0
2004-11-12 13:00:00,18.93,19.0,18.92,18.99,274000.0,13.8545,13.9057,13.8472,13.8984,274000.0
2004-11-12 13:30:00,18.98,19.0,18.97,18.98,235600.0,13.8911,13.9057,13.8837,13.8911,235600.0
2004-11-12 14:00:00,18.98,19.0,18.96,18.99,248200.0,13.8911,13.9057,13.8764,13.8984,248200.0
2004-11-12 14:30:00,18.99,19.08,18.99,19.04,478600.0,13.8984,13.9643,13.8984,13.935,478600.0
2004-11-12 15:00:00,19.04,19.09,19.04,19.07,605400.0,13.935,13.9716,13.935,13.9569,605400.0
2004-11-12 15:30:00,19.07,19.07,18.97,19.0,1056400.0,13.9569,13.9569,13.8837,13.9057,1056400.0
2004-11-15 09:30:00,19.0,19.0,18.72,18.85,870800.0,13.9057,13.9057,13.7008,13.7959,870800.0
2004-11-15 10:00:00,18.85,18.85,18.66,18.76,878600.0,13.7959,13.7959,13.6569,13.7301,878600.0
2004-11-15 10:30:00,18.75,18.79,18.59,18.59,957000.0,13.7227,13.752,13.6056,13.6056,957000.0
2004-11-15 11:00:00,18.59,18.61,18.5,18.6,1066200.0,13.6056,13.6203,13.5398,13.613,1066200.0
2004-11-15 11:30:00,18.6,18.63,18.56,18.56,456600.0,13.613,13.6349,13.5837,13.5837,456600.0
2004-11-15 12:00:00,18.56,18.56,18.44,18.45,405000.0,13.5837,13.5837,13.4959,13.5032,405000.0
2004-11-15 12:30:00,18.45,18.46,18.25,18.28,767800.0,13.5032,13.5105,13.3568,13.3788,767800.0
2004-11-15 13:00:00,18.28,18.42,18.26,18.39,545600.0,13.3788,13.4812,13.3641,13.4593,545600.0
2004-11-15 13:30:00,18.4,18.49,18.26,18.49,360600.0,13.4666,13.5324,13.3641,13.5324,360600.0
2004-11-15 14:00:00,18.49,18.58,18.48,18.54,557000.0,13.5324,13.5983,13.5251,13.569,557000.0
2004-11-15 14:30:00,18.54,18.55,18.47,18.48,334400.0,13.569,13.5764,13.5178,13.5251,334400.0
2004-11-15 15:00:00,18.48,18.58,18.47,18.5,530800.0,13.5251,13.5983,13.5178,13.5398,530800.0
2004-11-15 15:30:00,18.5,18.56,18.5,18.5,699600.0,13.5398,13.5837,13.5398,13.5398,699600.0
2004-11-16 09:30:00,18.59,18.74,18.54,18.72,1255800.0,13.6056,13.7154,13.569,13.7008,1255800.0
2004-11-16 10:00:00,18.72,18.74,18.61,18.67,691000.0,13.7008,13.7154,13.6203,13.6642,691000.0
2004-11-16 10:30:00,18.67,18.71,18.61,18.66,544200.0,13.6642,13.6935,13.6203,13.6569,544200.0
2004-11-16 11:00:00,18.66,18.7,18.64,18.68,550800.0,13.6569,13.6861,13.6422,13.6715,550800.0
2004-11-16 11:30:00,18.68,18.69,18.65,18.68,328600.0,13.6715,13.6788,13.6495,13.6715,328600.0
2004-11-16 12:00:00,18.68,18.68,18.64,18.67,878600.0,13.6715,13.6715,13.6422,13.6642,878600.0
2004-11-16 12:30:00,18.66,18.74,18.66,18.71,325800.0,13.6569,13.7154,13.6569,13.6935,325800.0
2004-11-16 13:00:00,18.71,18.77,18.7,18.71,344400.0,13.6935,13.7374,13.6861,13.6935,344400.0
2004-11-16 13:30:00,18.71,18.75,18.71,18.71,268200.0,13.6935,13.7227,13.6935,13.6935,268200.0
2004-11-16 14:00:00,18.72,18.8,18.71,18.79,476600.0,13.7008,13.7593,13.6935,13.752,476600.0
2004-11-16 14:30:00,18.79,18.79,18.73,18.79,283800.0,13.752,13.752,13.7081,13.752,283800.0
2004-11-16 15:00:00,18.78,18.8,18.75,18.75,329200.0,13.7447,13.7593,13.7227,13.7227,329200.0
2004-11-16 15:30:00,18.75,18.77,18.71,18.72,955800.0,13.7227,13.7374,13.6935,13.7008,955800.0
2004-11-17 09:30:00,18.71,18.99,18.71,18.87,654800.0,13.6935,13.8984,13.6935,13.8106,654800.0
2004-11-17 10:00:00,18.86,18.88,18.7,18.73,801200.0,13.8032,13.8179,13.6861,13.7081,801200.0
2004-11-17 10:30:00,18.74,18.97,18.67,18.71,1507000.0,13.7154,13.8837,13.6642,13.6935,1507000.0
2004-11-17 11:00:00,18.72,18.88,18.71,18.83,507000.0,13.7008,13.8179,13.6935,13.7813,507000.0
2004-11-17 11:30:00,18.83,18.91,18.82,18.88,481000.0,13.7813,13.8398,13.774,13.8179,481000.0
2004-11-17 12:00:00,18.88,18.92,18.83,18.83,776000.0,13.8179,13.8472,13.7813,13.7813,776000.0
2004-11-17 12:30:00,18.83,18.85,18.78,18.82,283800.0,13.7813,13.7959,13.7447,13.774,283800.0
2004-11-17 13:00:00,18.82,18.86,18.8,18.85,210000.0,13.774,13.8032,13.7593,13.7959,210000.0
2004-11-17 13:30:00,18.85,18.89,18.85,18.88,363400.0,13.7959,13.8252,13.7959,13.8179,363400.0
2004-11-17 14:00:00,18.87,18.91,18.85,18.87,562800.0,13.8106,13.8398,13.7959,13.8106,562800.0
2004-11-17 14:30:00,18.87,18.88,18.83,18.85,418200.0,13.8106,13.8179,13.7813,13.7959,418200.0
2004-11-17 15:00:00,18.85,18.89,18.84,18.86,583400.0,13.7959,13.8252,13.7886,13.8032,583400.0
2004-11-17 15:30:00,18.86,18.93,18.84,18.93,858000.0,13.8032,13.8545,13.7886,13.8545,858000.0
2004-11-18 09:30:00,19.05,19.31,19.03,19.18,1536600.0,13.9423,14.1326,13.9277,14.0374,1536600.0
2004-11-18 10:00:00,19.2,19.3,19.18,19.28,1211000.0,14.0521,14.1253,14.0374,14.1106,1211000.0
2004-11-18 10:30:00,19.29,19.35,19.23,19.23,1235600.0,14.1179,14.1619,14.074,14.074,1235600.0
2004-11-18 11:00:00,19.23,19.33,19.23,19.24,1065800.0,14.074,14.1472,14.074,14.0814,1065800.0
2004-11-18 11:30:00,19.25,19.25,19.22,19.22,468400.0,14.0887,14.0887,14.0667,14.0667,468400.0
2004-11-18 12:00:00,19.22,19.24,19.14,19.18,570200.0,14.0667,14.0814,14.0082,14.0374,570200.0
2004-11-18 12:30:00,19.18,19.23,19.17,19.22,300400.0,14.0374,14.074,14.0301,14.0667,300400.0
2004-11-18 13:00:00,19.22,19.25,19.17,19.21,598800.0,14.0667,14.0887,14.0301,14.0594,598800.0
2004-11-18 13:30:00,19.2,19.23,19.2,19.21,781200.0,14.0521,14.074,14.0521,14.0594,781200.0
2004-11-18 14:00:00,19.21,19.24,19.17,19.18,554000.0,14.0594,14.0814,14.0301,14.0374,554000.0
2004-11-18 14:30:00,19.18,19.43,19.18,19.36,1692400.0,14.0374,14.2204,14.0374,14.1692,1692400.0
2004-11-18 15:00:00,19.36,19.38,19.34,19.37,918000.0,14.1692,14.1838,14.1545,14.1765,918000.0
2004-11-18 15:30:00,19.38,19.48,19.38,19.47,1214800.0,14.1838,14.257,14.1838,14.2497,1214800.0
2004-11-19 09:30:00,19.66,19.72,19.54,19.69,1616400.0,14.3887,14.4327,14.3009,14.4107,1616400.0
2004-11-19 10:00:00,19.69,19.77,19.63,19.63,1151400.0,14.4107,14.4693,14.3668,14.3668,1151400.0
2004-11-19 10:30:00,19.64,19.9,19.61,19.9,1171400.0,14.3741,14.5644,14.3522,14.5644,1171400.0
2004-11-19 11:00:00,19.89,19.9,19.8,19.85,1106800.0,14.5571,14.5644,14.4912,14.5278,1106800.0
2004-11-19 11:30:00,19.85,19.98,19.84,19.98,694800.0,14.5278,14.6229,14.5205,14.6229,694800.0
2004-11-19 12:00:00,19.98,20.04,19.95,20.03,1361800.0,14.6229,14.6669,14.601,14.6595,1361800.0
2004-11-19 12:30:00,20.03,20.16,20.03,20.07,1466800.0,14.6595,14.7547,14.6595,14.6888,1466800.0
2004-11-19 13:00:00,20.07,20.07,20.0,20.04,1050400.0,14.6888,14.6888,14.6376,14.6669,1050400.0
2004-11-19 13:30:00,20.04,20.04,19.99,19.99,729400.0,14.6669,14.6669,14.6303,14.6303,729400.0
2004-11-19 14:00:00,19.99,20.01,19.98,19.99,620200.0,14.6303,14.6449,14.6229,14.6303,620200.0
2004-11-19 14:30:00,19.99,20.0,19.93,19.95,712000.0,14.6303,14.6376,14.5864,14.601,712000.0
2004-11-19 15:00:00,19.93,19.95,19.86,19.86,901200.0,14.5864,14.601,14.5351,14.5351,901200.0
2004-11-19 15:30:00,19.86,19.93,19.84,19.91,778000.0,14.5351,14.5864,14.5205,14.5717,778000.0
2004-11-22 09:30:00,19.97,20.13,19.85,19.97,1267200.0,14.6156,14.7327,14.5278,14.6156,1267200.0
2004-11-22 10:00:00,19.97,19.98,19.82,19.84,706200.0,14.6156,14.6229,14.5058,14.5205,706200.0
2004-11-22 10:30:00,19.83,19.93,19.82,19.91,593000.0,14.5132,14.5864,14.5058,14.5717,593000.0
2004-11-22 11:00:00,19.91,19.92,19.71,19.88,703200.0,14.5717,14.579,14.4253,14.5498,703200.0
2004-11-22 11:30:00,19.87,19.92,19.82,19.86,483200.0,14.5424,14.579,14.5058,14.5351,483200.0
2004-11-22 12:00:00,19.88,19.96,19.86,19.96,330400.0,14.5498,14.6083,14.5351,14.6083,330400.0
2004-11-22 12:30:00,19.95,19.99,19.94,19.98,264400.0,14.601,14.6303,14.5937,14.6229,264400.0
2004-11-22 13:00:00,19.98,19.99,19.95,19.97,294000.0,14.6229,14.6303,14.601,14.6156,294000.0
2004-11-22 13:30:00,19.97,20.02,19.95,20.0,453200.0,14.6156,14.6522,14.601,14.6376,453200.0
2004-11-22 14:00:00,20.0,20.06,19.98,20.0,847800.0,14.6376,14.6815,14.6229,14.6376,847800.0
2004-11-22 14:30:00,20.0,20.01,19.98,20.0,558800.0,14.6376,14.6449,14.6229,14.6376,558800.0
2004-11-22 15:00:00,20.0,20.01,19.97,20.0,497800.0,14.6376,14.6449,14.6156,14.6376,497800.0
2004-11-22 15:30:00,19.99,20.02,19.96,20.0,739600.0,14.6303,14.6522,14.6083,14.6376,739600.0
2004-11-23 09:30:00,20.0,20.4,19.92,20.35,1003200.0,14.6376,14.9303,14.579,14.8937,1003200.0
2004-11-23 10:00:00,20.35,20.43,20.27,20.39,1407200.0,14.8937,14.9523,14.8352,14.923,1407200.0
2004-11-23 10:30:00,20.4,20.4,20.25,20.25,581400.0,14.9303,14.9303,14.8206,14.8206,581400.0
2004-11-23 11:00:00,20.25,20.4,20.25,20.36,520200.0,14.8206,14.9303,14.8206,14.9011,520200.0
2004-11-23 11:30:00,20.36,20.45,20.36,20.45,428400.0,14.9011,14.9669,14.9011,14.9669,428400.0
2004-11-23 12:00:00,20.45,20.48,20.38,20.44,586000.0,14.9669,14.9889,14.9157,14.9596,586000.0
2004-11-23 12:30:00,20.44,20.5,20.44,20.48,633400.0,14.9596,15.0035,14.9596,14.9889,633400.0
2004-11-23 13:00:00,20.48,20.53,20.48,20.5,503800.0,14.9889,15.0255,14.9889,15.0035,503800.0
2004-11-23 13:30:00,20.5,20.52,20.45,20.46,306000.0,15.0035,15.0182,14.9669,14.9742,306000.0
2004-11-23 14:00:00,20.46,20.5,20.42,20.47,537600.0,14.9742,15.0035,14.945,14.9816,537600.0
2004-11-23 14:30:00,20.48,20.48,20.31,20.32,660800.0,14.9889,14.9889,14.8645,14.8718,660800.0
2004-11-23 15:00:00,20.32,20.35,20.25,20.28,786400.0,14.8718,14.8937,14.8206,14.8425,786400.0
2004-11-23 15:30:00,20.28,20.28,20.23,20.25,954200.0,14.8425,14.8425,14.8059,14.8206,954200.0
2004-11-24 09:30:00,20.3,20.31,20.05,20.14,1051200.0,14.8571,14.8645,14.6742,14.74,1051200.0
2004-11-24 10:00:00,20.13,20.14,20.05,20.07,853400.0,14.7327,14.74,14.6742,14.6888,853400.0
2004-11-24 10:30:00,20.07,20.08,19.96,19.99,1278400.0,14.6888,14.6961,14.6083,14.6303,1278400.0
2004-11-24 11:00:00,19.99,20.02,19.92,19.95,804400.0,14.6303,14.6522,14.579,14.601,804400.0
2004-11-24 11:30:00,19.95,20.01,19.93,20.0,375000.0,14.601,14.6449,14.5864,14.6376,375000.0
2004-11-24 12:00:00,20.0,20.3,20.0,20.29,897400.0,14.6376,14.8571,14.6376,14.8498,897400.0
2004-11-24 12:30:00,20.29,20.34,20.24,20.33,625400.0,14.8498,14.8864,14.8132,14.8791,625400.0
2004-11-24 13:00:00,20.33,20.33,20.26,20.27,512000.0,14.8791,14.8791,14.8279,14.8352,512000.0
2004-11-24 13:30:00,20.27,20.31,20.26,20.3,290800.0,14.8352,14.8645,14.8279,14.8571,290800.0
2004-11-24 14:00:00,20.3,20.35,20.29,20.35,418200.0,14.8571,14.8937,14.8498,14.8937,418200.0
2004-11-24 14:30:00,20.35,20.38,20.31,20.33,238600.0,14.8937,14.9157,14.8645,14.8791,238600.0
2004-11-24 15:00:00,20.33,20.38,20.32,20.36,313000.0,14.8791,14.9157,14.8718,14.9011,313000.0
2004-11-24 15:30:00,20.36,20.42,20.33,20.4,467000.0,14.9011,14.945,14.8791,14.9303,467000.0
2004-11-26 09:30:00,20.38,20.55,20.3,20.48,478200.0,14.9157,15.0401,14.8571,14.9889,478200.0
2004-11-26 10:00:00,20.48,20.55,20.46,20.48,242600.0,14.9889,15.0401,14.9742,14.9889,242600.0
2004-11-26 10:30:00,20.47,20.54,20.47,20.52,200800.0,14.9816,15.0328,14.9816,15.0182,200800.0
2004-11-26 11:00:00,20.51,20.54,20.49,20.54,174600.0,15.0108,15.0328,14.9962,15.0328,174600.0
2004-11-26 11:30:00,20.54,20.54,20.47,20.48,193000.0,15.0328,15.0328,14.9816,14.9889,193000.0
2004-11-26 12:00:00,20.48,20.53,20.44,20.44,184400.0,14.9889,15.0255,14.9596,14.9596,184400.0
2004-11-26 12:30:00,20.45,20.46,20.41,20.41,306400.0,14.9669,14.9742,14.9377,14.9377,306400.0
2004-11-26 13:00:00,20.41,20.42,20.41,20.41,33000.0,14.9377,14.945,14.9377,14.9377,33000.0
2004-11-26 13:30:00,20.41,20.41,20.41,20.41,0.0,14.9377,14.9377,14.9377,14.9377,0.0
2004-11-26 14:00:00,20.41,20.41,20.41,20.41,0.0,14.9377,14.9377,14.9377,14.9377,0.0
2004-11-26 14:30:00,20.41,20.41,20.41,20.41,0.0,14.9377,14.9377,14.9377,14.9377,0.0
2004-11-26 15:00:00,20.42,20.42,20.42,20.42,200.0,14.945,14.945,14.945,14.945,200.0
2004-11-26 15:30:00,20.42,20.42,20.42,20.42,0.0,14.945,14.945,14.945,14.945,0.0
2004-11-29 09:30:00,20.54,20.64,20.47,20.49,639200.0,15.0787,15.1521,15.0273,15.042,639200.0
2004-11-29 10:00:00,20.49,20.55,20.35,20.36,1062200.0,15.042,15.086,14.9392,14.9465,1062200.0
2004-11-29 10:30:00,20.36,20.5,20.34,20.46,622400.0,14.9465,15.0493,14.9319,15.0199,622400.0
2004-11-29 11:00:00,20.46,20.47,20.35,20.36,884200.0,15.0199,15.0273,14.9392,14.9465,884200.0
2004-11-29 11:30:00,20.36,20.38,20.28,20.3,839200.0,14.9465,14.9612,14.8878,14.9025,839200.0
2004-11-29 12:00:00,20.3,20.33,20.27,20.29,336600.0,14.9025,14.9245,14.8805,14.8951,336600.0
2004-11-29 12:30:00,20.29,20.33,20.28,20.33,278400.0,14.8951,14.9245,14.8878,14.9245,278400.0
2004-11-29 13:00:00,20.33,20.4,20.33,20.35,646000.0,14.9245,14.9759,14.9245,14.9392,646000.0
2004-11-29 13:30:00,20.36,20.36,20.34,20.35,378200.0,14.9465,14.9465,14.9319,14.9392,378200.0
2004-11-29 14:00:00,20.35,20.39,20.33,20.36,339000.0,14.9392,14.9686,14.9245,14.9465,339000.0
2004-11-29 14:30:00,20.36,20.42,20.35,20.42,672400.0,14.9465,14.9906,14.9392,14.9906,672400.0
2004-11-29 15:00:00,20.42,20.48,20.4,20.43,675600.0,14.9906,15.0346,14.9759,14.9979,675600.0
2004-11-29 15:30:00,20.44,20.5,20.43,20.48,733600.0,15.0053,15.0493,14.9979,15.0346,733600.0
2004-11-30 09:30:00,20.6,20.85,20.58,20.67,1535600.0,15.1227,15.3062,15.108,15.1741,1535600.0
2004-11-30 10:00:00,20.66,20.73,20.52,20.55,772600.0,15.1668,15.2182,15.064,15.086,772600.0
2004-11-30 10:30:00,20.55,20.65,20.53,20.64,575200.0,15.086,15.1594,15.0713,15.1521,575200.0
2004-11-30 11:00:00,20.64,20.64,20.56,20.62,401000.0,15.1521,15.1521,15.0934,15.1374,401000.0
2004-11-30 11:30:00,20.62,20.65,20.58,20.61,249800.0,15.1374,15.1594,15.108,15.1301,249800.0
2004-11-30 12:00:00,20.61,20.64,20.55,20.59,382400.0,15.1301,15.1521,15.086,15.1154,382400.0
2004-11-30 12:30:00,20.59,20.7,20.58,20.65,287800.0,15.1154,15.1961,15.108,15.1594,287800.0
2004-11-30 13:00:00,20.65,20.67,20.63,20.67,266200.0,15.1594,15.1741,15.1447,15.1741,266200.0
2004-11-30 13:30:00,20.67,20.72,20.67,20.71,719600.0,15.1741,15.2108,15.1741,15.2035,719600.0
2004-11-30 14:00:00,20.71,20.73,20.68,20.7,582000.0,15.2035,15.2182,15.1815,15.1961,582000.0
2004-11-30 14:30:00,20.7,20.73,20.59,20.6,622200.0,15.1961,15.2182,15.1154,15.1227,622200.0
2004-11-30 15:00:00,20.6,20.65,20.59,20.62,725600.0,15.1227,15.1594,15.1154,15.1374,725600.0
2004-11-30 15:30:00,20.62,20.69,20.59,20.67,1043200.0,15.1374,15.1888,15.1154,15.1741,1043200.0
2004-12-01 09:30:00,20.21,20.6,20.21,20.53,624000.0,14.8364,15.1227,14.8364,15.0713,624000.0
2004-12-01 10:00:00,20.53,20.53,20.43,20.49,494800.0,15.0713,15.0713,14.9979,15.042,494800.0
2004-12-01 10:30:00,20.49,20.5,20.15,20.15,1350000.0,15.042,15.0493,14.7924,14.7924,1350000.0
2004-12-01 11:00:00,20.16,20.2,19.99,19.99,1448400.0,14.7997,14.8291,14.6749,14.6749,1448400.0
2004-12-01 11:30:00,20.0,20.13,19.98,20.04,1145400.0,14.6823,14.7777,14.6676,14.7116,1145400.0
2004-12-01 12:00:00,20.05,20.06,19.93,20.0,820000.0,14.719,14.7263,14.6309,14.6823,820000.0
2004-12-01 12:30:00,20.0,20.06,20.0,20.06,555200.0,14.6823,14.7263,14.6823,14.7263,555200.0
2004-12-01 13:00:00,20.06,20.15,20.05,20.11,729000.0,14.7263,14.7924,14.719,14.763,729000.0
2004-12-01 13:30:00,20.11,20.12,20.03,20.03,978000.0,14.763,14.7703,14.7043,14.7043,978000.0
2004-12-01 14:00:00,20.03,20.04,19.92,19.95,1314800.0,14.7043,14.7116,14.6235,14.6455,1314800.0
2004-12-01 14:30:00,19.95,19.97,19.89,19.9,1448400.0,14.6455,14.6602,14.6015,14.6088,1448400.0
2004-12-01 15:00:00,19.9,19.93,19.82,19.84,865200.0,14.6088,14.6309,14.5501,14.5648,865200.0
2004-12-01 15:30:00,19.85,20.03,19.84,19.95,1976000.0,14.5721,14.7043,14.5648,14.6455,1976000.0
2004-12-02 09:30:00,19.93,19.93,19.5,19.65,1927800.0,14.6309,14.6309,14.3152,14.4253,1927800.0
2004-12-02 10:00:00,19.65,19.67,19.36,19.45,1438600.0,14.4253,14.44,14.2124,14.2785,1438600.0
2004-12-02 10:30:00,19.47,19.52,19.19,19.52,1992200.0,14.2932,14.3299,14.0876,14.3299,1992200.0
2004-12-02 11:00:00,19.52,19.57,19.41,19.41,1350000.0,14.3299,14.3666,14.2491,14.2491,1350000.0
2004-12-02 11:30:00,19.41,19.6,19.39,19.56,773400.0,14.2491,14.3886,14.2344,14.3592,773400.0
2004-12-02 12:00:00,19.56,19.59,19.5,19.52,346600.0,14.3592,14.3813,14.3152,14.3299,346600.0
2004-12-02 12:30:00,19.52,19.57,19.4,19.46,410000.0,14.3299,14.3666,14.2418,14.2858,410000.0
2004-12-02 13:00:00,19.46,19.46,19.39,19.45,277200.0,14.2858,14.2858,14.2344,14.2785,277200.0
2004-12-02 13:30:00,19.44,19.5,19.36,19.48,333400.0,14.2712,14.3152,14.2124,14.3005,333400.0
2004-12-02 14:00:00,19.48,19.53,19.46,19.48,512400.0,14.3005,14.3372,14.2858,14.3005,512400.0
2004-12-02 14:30:00,19.48,19.51,19.4,19.43,465800.0,14.3005,14.3225,14.2418,14.2638,465800.0
2004-12-02 15:00:00,19.43,19.5,19.3,19.33,1281600.0,14.2638,14.3152,14.1684,14.1904,1281600.0
2004-12-02 15:30:00,19.33,19.43,19.32,19.34,1698800.0,14.1904,14.2638,14.1831,14.1977,1698800.0
2004-12-03 09:30:00,19.0,19.23,18.94,19.22,3765200.0,13.9481,14.117,13.9041,14.1096,3765200.0
2004-12-03 10:00:00,19.22,19.36,19.22,19.33,2002400.0,14.1096,14.2124,14.1096,14.1904,2002400.0
2004-12-03 10:30:00,19.33,19.61,19.32,19.58,1418200.0,14.1904,14.3959,14.1831,14.3739,1418200.0
2004-12-03 11:00:00,19.53,19.59,19.45,19.45,1322600.0,14.3372,14.3813,14.2785,14.2785,1322600.0
2004-12-03 11:30:00,19.45,19.53,19.43,19.49,798200.0,14.2785,14.3372,14.2638,14.3079,798200.0
2004-12-03 12:00:00,19.49,19.53,19.45,19.53,540800.0,14.3079,14.3372,14.2785,14.3372,540800.0
2004-12-03 12:30:00,19.53,19.55,19.46,19.47,351000.0,14.3372,14.3519,14.2858,14.2932,351000.0
2004-12-03 13:00:00,19.46,19.52,19.42,19.5,446800.0,14.2858,14.3299,14.2565,14.3152,446800.0
2004-12-03 13:30:00,19.49,19.61,19.49,19.56,642000.0,14.3079,14.3959,14.3079,14.3592,642000.0
2004-12-03 14:00:00,19.56,19.56,19.47,19.5,806800.0,14.3592,14.3592,14.2932,14.3152,806800.0
2004-12-03 14:30:00,19.49,19.49,19.41,19.46,414600.0,14.3079,14.3079,14.2491,14.2858,414600.0
2004-12-03 15:00:00,19.46,19.5,19.43,19.45,612600.0,14.2858,14.3152,14.2638,14.2785,612600.0
2004-12-03 15:30:00,19.45,19.46,19.36,19.39,1189800.0,14.2785,14.2858,14.2124,14.2344,1189800.0
2004-12-06 09:30:00,19.63,19.74,19.61,19.68,1089200.0,14.4106,14.4914,14.3959,14.4473,1089200.0
2004-12-06 10:00:00,19.68,19.7,19.43,19.45,1389600.0,14.4473,14.462,14.2638,14.2785,1389600.0
2004-12-06 10:30:00,19.45,19.56,19.42,19.42,1315000.0,14.2785,14.3592,14.2565,14.2565,1315000.0
2004-12-06 11:00:00,19.43,19.43,19.34,19.41,785200.0,14.2638,14.2638,14.1977,14.2491,785200.0
2004-12-06 11:30:00,19.41,19.46,19.38,19.41,605200.0,14.2491,14.2858,14.2271,14.2491,605200.0
2004-12-06 12:00:00,19.41,19.57,19.41,19.57,539200.0,14.2491,14.3666,14.2491,14.3666,539200.0
2004-12-06 12:30:00,19.57,19.6,19.48,19.53,652600.0,14.3666,14.3886,14.3005,14.3372,652600.0
2004-12-06 13:00:00,19.52,19.54,19.49,19.54,449400.0,14.3299,14.3446,14.3079,14.3446,449400.0
2004-12-06 13:30:00,19.54,19.58,19.54,19.56,495200.0,14.3446,14.3739,14.3446,14.3592,495200.0
2004-12-06 14:00:00,19.55,19.6,19.54,19.58,381600.0,14.3519,14.3886,14.3446,14.3739,381600.0
2004-12-06 14:30:00,19.58,19.58,19.55,19.55,565600.0,14.3739,14.3739,14.3519,14.3519,565600.0
2004-12-06 15:00:00,19.55,19.56,19.53,19.54,686400.0,14.3519,14.3592,14.3372,14.3446,686400.0
2004-12-06 15:30:00,19.54,19.6,19.53,19.57,1042200.0,14.3446,14.3886,14.3372,14.3666,1042200.0
2004-12-07 09:30:00,19.6,19.71,19.5,19.53,1146600.0,14.3886,14.4694,14.3152,14.3372,1146600.0
2004-12-07 10:00:00,19.55,19.6,19.4,19.5,859000.0,14.3519,14.3886,14.2418,14.3152,859000.0
2004-12-07 10:30:00,19.5,19.61,19.5,19.55,671000.0,14.3152,14.3959,14.3152,14.3519,671000.0
2004-12-07 11:00:00,19.54,19.63,19.53,19.6,647200.0,14.3446,14.4106,14.3372,14.3886,647200.0
2004-12-07 11:30:00,19.6,19.62,19.54,19.59,591400.0,14.3886,14.4033,14.3446,14.3813,591400.0
2004-12-07 12:00:00,19.59,19.59,19.42,19.42,393400.0,14.3813,14.3813,14.2565,14.2565,393400.0
2004-12-07 12:30:00,19.41,19.45,19.38,19.39,386800.0,14.2491,14.2785,14.2271,14.2344,386800.0
2004-12-07 13:00:00,19.38,19.41,19.3,19.35,663800.0,14.2271,14.2491,14.1684,14.2051,663800.0
2004-12-07 13:30:00,19.34,19.48,19.31,19.46,749400.0,14.1977,14.3005,14.1757,14.2858,749400.0
2004-12-07 14:00:00,19.45,19.45,19.38,19.39,467600.0,14.2785,14.2785,14.2271,14.2344,467600.0
2004-12-07 14:30:00,19.39,19.41,19.36,19.36,226000.0,14.2344,14.2491,14.2124,14.2124,226000.0
2004-12-07 15:00:00,19.36,19.38,19.27,19.27,375000.0,14.2124,14.2271,14.1464,14.1464,375000.0
2004-12-07 15:30:00,19.27,19.3,19.2,19.23,609800.0,14.1464,14.1684,14.095,14.117,609800.0
2004-12-08 09:30:00,19.23,19.23,18.83,18.95,1007400.0,14.117,14.117,13.8233,13.9114,1007400.0
2004-12-08 10:00:00,18.95,19.22,18.94,19.11,845200.0,13.9114,14.1096,13.9041,14.0289,845200.0
2004-12-08 10:30:00,19.11,19.48,19.0,19.34,1013600.0,14.0289,14.3005,13.9481,14.1977,1013600.0
2004-12-08 11:00:00,19.33,19.36,19.19,19.25,572400.0,14.1904,14.2124,14.0876,14.1317,572400.0
2004-12-08 11:30:00,19.25,19.27,19.04,19.09,481600.0,14.1317,14.1464,13.9775,14.0142,481600.0
2004-12-08 12:00:00,19.09,19.15,19.05,19.11,289800.0,14.0142,14.0583,13.9848,14.0289,289800.0
2004-12-08 12:30:00,19.11,19.18,19.1,19.14,189800.0,14.0289,14.0803,14.0216,14.0509,189800.0
2004-12-08 13:00:00,19.13,19.22,19.11,19.2,219200.0,14.0436,14.1096,14.0289,14.095,219200.0
2004-12-08 13:30:00,19.2,19.22,19.18,19.18,191600.0,14.095,14.1096,14.0803,14.0803,191600.0
2004-12-08 14:00:00,19.18,19.2,19.16,19.18,171200.0,14.0803,14.095,14.0656,14.0803,171200.0
2004-12-08 14:30:00,19.18,19.26,19.17,19.23,227400.0,14.0803,14.139,14.0729,14.117,227400.0
2004-12-08 15:00:00,19.23,19.24,19.1,19.16,355600.0,14.117,14.1243,14.0216,14.0656,355600.0
2004-12-08 15:30:00,19.16,19.18,19.15,19.17,350000.0,14.0656,14.0803,14.0583,14.0729,350000.0
2004-12-09 09:30:00,19.25,19.43,19.25,19.37,794000.0,14.1317,14.2638,14.1317,14.2198,794000.0
2004-12-09 10:00:00,19.36,19.43,19.31,19.31,699200.0,14.2124,14.2638,14.1757,14.1757,699200.0
2004-12-09 10:30:00,19.31,19.61,19.3,19.52,991200.0,14.1757,14.3959,14.1684,14.3299,991200.0
2004-12-09 11:00:00,19.52,19.54,19.42,19.5,589000.0,14.3299,14.3446,14.2565,14.3152,589000.0
2004-12-09 11:30:00,19.48,19.52,19.39,19.42,232400.0,14.3005,14.3299,14.2344,14.2565,232400.0
2004-12-09 12:00:00,19.42,19.45,19.37,19.37,196000.0,14.2565,14.2785,14.2198,14.2198,196000.0
2004-12-09 12:30:00,19.37,19.42,19.34,19.36,195000.0,14.2198,14.2565,14.1977,14.2124,195000.0
2004-12-09 13:00:00,19.36,19.44,19.35,19.42,218200.0,14.2124,14.2712,14.2051,14.2565,218200.0
2004-12-09 13:30:00,19.42,19.52,19.42,19.46,274400.0,14.2565,14.3299,14.2565,14.2858,274400.0
2004-12-09 14:00:00,19.47,19.51,19.43,19.51,208200.0,14.2932,14.3225,14.2638,14.3225,208200.0
2004-12-09 14:30:00,19.52,19.63,19.5,19.61,389200.0,14.3299,14.4106,14.3152,14.3959,389200.0
2004-12-09 15:00:00,19.61,19.78,19.61,19.68,653000.0,14.3959,14.5207,14.3959,14.4473,653000.0
2004-12-09 15:30:00,19.68,19.73,19.65,19.67,717200.0,14.4473,14.484,14.4253,14.44,717200.0
2004-12-10 09:30:00,20.0,20.0,19.73,19.75,917800.0,14.6823,14.6823,14.484,14.4987,917800.0
2004-12-10 10:00:00,19.75,19.81,19.59,19.64,741800.0,14.4987,14.5428,14.3813,14.418,741800.0
2004-12-10 10:30:00,19.63,19.65,19.53,19.63,443200.0,14.4106,14.4253,14.3372,14.4106,443200.0
2004-12-10 11:00:00,19.63,19.7,19.61,19.65,626800.0,14.4106,14.462,14.3959,14.4253,626800.0
2004-12-10 11:30:00,19.65,19.66,19.61,19.63,184400.0,14.4253,14.4327,14.3959,14.4106,184400.0
2004-12-10 12:00:00,19.63,19.63,19.53,19.56,266800.0,14.4106,14.4106,14.3372,14.3592,266800.0
2004-12-10 12:30:00,19.56,19.57,19.4,19.4,271000.0,14.3592,14.3666,14.2418,14.2418,271000.0
2004-12-10 13:00:00,19.4,19.43,19.36,19.37,343200.0,14.2418,14.2638,14.2124,14.2198,343200.0
2004-12-10 13:30:00,19.37,19.42,19.31,19.32,726000.0,14.2198,14.2565,14.1757,14.1831,726000.0
2004-12-10 14:00:00,19.33,19.33,19.24,19.25,934200.0,14.1904,14.1904,14.1243,14.1317,934200.0
2004-12-10 14:30:00,19.25,19.32,19.24,19.29,555600.0,14.1317,14.1831,14.1243,14.161,555600.0
2004-12-10 15:00:00,19.29,19.36,19.27,19.31,633000.0,14.161,14.2124,14.1464,14.1757,633000.0
2004-12-10 15:30:00,19.31,19.35,19.21,19.22,956000.0,14.1757,14.2051,14.1023,14.1096,956000.0
2004-12-13 09:30:00,19.29,19.49,19.29,19.44,901800.0,14.161,14.3079,14.161,14.2712,901800.0
2004-12-13 10:00:00,19.43,19.55,19.41,19.55,711800.0,14.2638,14.3519,14.2491,14.3519,711800.0
2004-12-13 10:30:00,19.54,19.56,19.48,19.56,463400.0,14.3446,14.3592,14.3005,14.3592,463400.0
2004-12-13 11:00:00,19.56,19.61,19.56,19.59,554000.0,14.3592,14.3959,14.3592,14.3813,554000.0
2004-12-13 11:30:00,19.6,19.6,19.48,19.55,423800.0,14.3886,14.3886,14.3005,14.3519,423800.0
2004-12-13 12:00:00,19.55,19.55,19.36,19.43,469000.0,14.3519,14.3519,14.2124,14.2638,469000.0
2004-12-13 12:30:00,19.42,19.43,19.34,19.39,331200.0,14.2565,14.2638,14.1977,14.2344,331200.0
2004-12-13 13:00:00,19.39,19.42,19.38,19.4,197600.0,14.2344,14.2565,14.2271,14.2418,197600.0
2004-12-13 13:30:00,19.4,19.45,19.4,19.43,553400.0,14.2418,14.2785,14.2418,14.2638,553400.0
2004-12-13 14:00:00,19.43,19.43,19.37,19.4,308600.0,14.2638,14.2638,14.2198,14.2418,308600.0
2004-12-13 14:30:00,19.4,19.43,19.39,19.42,399000.0,14.2418,14.2638,14.2344,14.2565,399000.0
2004-12-13 15:00:00,19.42,19.42,19.38,19.4,652800.0,14.2565,14.2565,14.2271,14.2418,652800.0
2004-12-13 15:30:00,19.41,19.43,19.34,19.4,791200.0,14.2491,14.2638,14.1977,14.2418,791200.0
2004-12-14 09:30:00,19.64,19.8,19.61,19.78,1016200.0,14.418,14.5354,14.3959,14.5207,1016200.0
2004-12-14 10:00:00,19.78,19.79,19.66,19.68,623200.0,14.5207,14.5281,14.4327,14.4473,623200.0
2004-12-14 10:30:00,19.68,19.71,19.63,19.65,563000.0,14.4473,14.4694,14.4106,14.4253,563000.0
2004-12-14 11:00:00,19.65,19.65,19.57,19.61,554400.0,14.4253,14.4253,14.3666,14.3959,554400.0
2004-12-14 11:30:00,19.61,19.65,19.6,19.6,321400.0,14.3959,14.4253,14.3886,14.3886,321400.0
2004-12-14 12:00:00,19.6,19.61,19.57,19.58,210600.0,14.3886,14.3959,14.3666,14.3739,210600.0
2004-12-14 12:30:00,19.58,19.63,19.56,19.6,211400.0,14.3739,14.4106,14.3592,14.3886,211400.0
2004-12-14 13:00:00,19.6,19.64,19.6,19.6,216800.0,14.3886,14.418,14.3886,14.3886,216800.0
2004-12-14 13:30:00,19.6,19.63,19.6,19.61,213200.0,14.3886,14.4106,14.3886,14.3959,213200.0
2004-12-14 14:00:00,19.61,19.68,19.6,19.67,467200.0,14.3959,14.4473,14.3886,14.44,467200.0
2004-12-14 14:30:00,19.67,19.74,19.66,19.72,449800.0,14.44,14.4914,14.4327,14.4767,449800.0
2004-12-14 15:00:00,19.72,19.77,19.71,19.75,858600.0,14.4767,14.5134,14.4694,14.4987,858600.0
2004-12-14 15:30:00,19.75,19.95,19.75,19.81,1355600.0,14.4987,14.6455,14.4987,14.5428,1355600.0
2004-12-15 09:30:00,19.84,19.93,19.68,19.68,825800.0,14.5648,14.6309,14.4473,14.4473,825800.0
2004-12-15 10:00:00,19.68,19.72,19.6,19.61,525200.0,14.4473,14.4767,14.3886,14.3959,525200.0
2004-12-15 10:30:00,19.61,19.82,19.6,19.77,1330000.0,14.3959,14.5501,14.3886,14.5134,1330000.0
2004-12-15 11:00:00,19.75,19.88,19.75,19.82,835400.0,14.4987,14.5942,14.4987,14.5501,835400.0
2004-12-15 11:30:00,19.82,19.84,19.75,19.81,345600.0,14.5501,14.5648,14.4987,14.5428,345600.0
2004-12-15 12:00:00,19.82,19.85,19.8,19.84,287200.0,14.5501,14.5721,14.5354,14.5648,287200.0
2004-12-15 12:30:00,19.84,19.84,19.78,19.83,188800.0,14.5648,14.5648,14.5207,14.5575,188800.0
2004-12-15 13:00:00,19.83,19.88,19.83,19.88,305600.0,14.5575,14.5942,14.5575,14.5942,305600.0
2004-12-15 13:30:00,19.88,19.89,19.86,19.88,198400.0,14.5942,14.6015,14.5795,14.5942,198400.0
2004-12-15 14:00:00,19.88,19.93,19.86,19.92,317800.0,14.5942,14.6309,14.5795,14.6235,317800.0
2004-12-15 14:30:00,19.92,19.94,19.89,19.92,301600.0,14.6235,14.6382,14.6015,14.6235,301600.0
2004-12-15 15:00:00,19.92,20.04,19.76,20.03,831400.0,14.6235,14.7116,14.5061,14.7043,831400.0
2004-12-15 15:30:00,20.03,20.07,19.96,20.04,1152800.0,14.7043,14.7336,14.6529,14.7116,1152800.0
2004-12-16 09:30:00,19.97,20.08,19.92,19.96,864000.0,14.6602,14.741,14.6235,14.6529,864000.0
2004-12-16 10:00:00,19.96,19.98,19.82,19.86,483000.0,14.6529,14.6676,14.5501,14.5795,483000.0
2004-12-16 10:30:00,19.85,20.09,19.73,20.02,899200.0,14.5721,14.7483,14.484,14.6969,899200.0
2004-12-16 11:00:00,20.03,20.03,19.93,19.97,992800.0,14.7043,14.7043,14.6309,14.6602,992800.0
2004-12-16 11:30:00,19.96,19.97,19.82,19.89,578200.0,14.6529,14.6602,14.5501,14.6015,578200.0
2004-12-16 12:00:00,19.89,19.92,19.79,19.79,476800.0,14.6015,14.6235,14.5281,14.5281,476800.0
2004-12-16 12:30:00,19.78,19.87,19.78,19.86,571000.0,14.5207,14.5868,14.5207,14.5795,571000.0
2004-12-16 13:00:00,19.86,19.86,19.82,19.83,306200.0,14.5795,14.5795,14.5501,14.5575,306200.0
2004-12-16 13:30:00,19.83,19.85,19.77,19.8,291800.0,14.5575,14.5721,14.5134,14.5354,291800.0
2004-12-16 14:00:00,19.8,19.9,19.8,19.85,610000.0,14.5354,14.6088,14.5354,14.5721,610000.0
2004-12-16 14:30:00,19.85,19.86,19.79,19.79,263200.0,14.5721,14.5795,14.5281,14.5281,263200.0
2004-12-16 15:00:00,19.8,19.82,19.78,19.82,574400.0,14.5354,14.5501,14.5207,14.5501,574400.0
2004-12-16 15:30:00,19.82,19.82,19.71,19.73,812400.0,14.5501,14.5501,14.4694,14.484,812400.0
2004-12-17 09:30:00,19.75,19.93,19.75,19.85,1948200.0,14.4987,14.6309,14.4987,14.5721,1948200.0
2004-12-17 10:00:00,19.86,19.86,19.72,19.79,441800.0,14.5795,14.5795,14.4767,14.5281,441800.0
2004-12-17 10:30:00,19.79,19.82,19.71,19.73,482000.0,14.5281,14.5501,14.4694,14.484,482000.0
2004-12-17 11:00:00,19.73,19.73,19.61,19.64,498400.0,14.484,14.484,14.3959,14.418,498400.0
2004-12-17 11:30:00,19.63,19.67,19.58,19.67,533000.0,14.4106,14.44,14.3739,14.44,533000.0
2004-12-17 12:00:00,19.68,19.68,19.64,19.68,389200.0,14.4473,14.4473,14.418,14.4473,389200.0
2004-12-17 12:30:00,19.68,19.73,19.68,19.68,491600.0,14.4473,14.484,14.4473,14.4473,491600.0
2004-12-17 13:00:00,19.67,19.68,19.6,19.65,476000.0,14.44,14.4473,14.3886,14.4253,476000.0
2004-12-17 13:30:00,19.65,19.65,19.59,19.61,378800.0,14.4253,14.4253,14.3813,14.3959,378800.0
2004-12-17 14:00:00,19.6,19.63,19.56,19.61,365000.0,14.3886,14.4106,14.3592,14.3959,365000.0
2004-12-17 14:30:00,19.61,19.74,19.61,19.72,748000.0,14.3959,14.4914,14.3959,14.4767,748000.0
2004-12-17 15:00:00,19.72,19.74,19.65,19.66,499200.0,14.4767,14.4914,14.4253,14.4327,499200.0
2004-12-17 15:30:00,19.66,19.7,19.61,19.61,702800.0,14.4327,14.462,14.3959,14.3959,702800.0
2004-12-20 09:30:00,19.62,19.74,19.62,19.69,514800.0,14.4033,14.4914,14.4033,14.4547,514800.0
2004-12-20 10:00:00,19.69,19.71,19.66,19.68,552400.0,14.4547,14.4694,14.4327,14.4473,552400.0
2004-12-20 10:30:00,19.68,19.72,19.66,19.71,474800.0,14.4473,14.4767,14.4327,14.4694,474800.0
2004-12-20 11:00:00,19.71,19.8,19.69,19.75,659800.0,14.4694,14.5354,14.4547,14.4987,659800.0
2004-12-20 11:30:00,19.75,19.77,19.68,19.72,506400.0,14.4987,14.5134,14.4473,14.4767,506400.0
2004-12-20 12:00:00,19.7,19.74,19.63,19.64,589800.0,14.462,14.4914,14.4106,14.418,589800.0
2004-12-20 12:30:00,19.65,19.68,19.6,19.67,433600.0,14.4253,14.4473,14.3886,14.44,433600.0
2004-12-20 13:00:00,19.67,19.68,19.63,19.63,288000.0,14.44,14.4473,14.4106,14.4106,288000.0
2004-12-20 13:30:00,19.63,19.65,19.6,19.61,336200.0,14.4106,14.4253,14.3886,14.3959,336200.0
2004-12-20 14:00:00,19.6,19.61,19.56,19.56,284400.0,14.3886,14.3959,14.3592,14.3592,284400.0
2004-12-20 14:30:00,19.56,19.59,19.55,19.57,285000.0,14.3592,14.3813,14.3519,14.3666,285000.0
2004-12-20 15:00:00,19.57,19.7,19.57,19.68,393200.0,14.3666,14.462,14.3666,14.4473,393200.0
2004-12-20 15:30:00,19.68,19.69,19.63,19.64,619000.0,14.4473,14.4547,14.4106,14.418,619000.0
2004-12-21 09:30:00,19.7,19.84,19.68,19.8,467800.0,14.462,14.5648,14.4473,14.5354,467800.0
2004-12-21 10:00:00,19.81,19.81,19.71,19.72,256600.0,14.5428,14.5428,14.4694,14.4767,256600.0
2004-12-21 10:30:00,19.73,19.77,19.68,19.73,365400.0,14.484,14.5134,14.4473,14.484,365400.0
2004-12-21 11:00:00,19.73,19.79,19.73,19.76,363400.0,14.484,14.5281,14.484,14.5061,363400.0
2004-12-21 11:30:00,19.77,19.79,19.76,19.77,296200.0,14.5134,14.5281,14.5061,14.5134,296200.0
2004-12-21 12:00:00,19.77,19.77,19.72,19.73,344800.0,14.5134,14.5134,14.4767,14.484,344800.0
2004-12-21 12:30:00,19.72,19.8,19.72,19.8,270800.0,14.4767,14.5354,14.4767,14.5354,270800.0
2004-12-21 13:00:00,19.8,19.89,19.8,19.83,446400.0,14.5354,14.6015,14.5354,14.5575,446400.0
2004-12-21 13:30:00,19.83,19.84,19.8,19.83,299600.0,14.5575,14.5648,14.5354,14.5575,299600.0
2004-12-21 14:00:00,19.83,19.9,19.81,19.9,738800.0,14.5575,14.6088,14.5428,14.6088,738800.0
2004-12-21 14:30:00,19.9,19.99,19.88,19.98,659800.0,14.6088,14.6749,14.5942,14.6676,659800.0
2004-12-21 15:00:00,19.98,19.99,19.93,19.95,639200.0,14.6676,14.6749,14.6309,14.6455,639200.0
2004-12-21 15:30:00,19.95,20.03,19.9,19.98,785200.0,14.6455,14.7043,14.6088,14.6676,785200.0
2004-12-22 09:30:00,19.93,20.13,19.91,19.95,714200.0,14.6309,14.7777,14.6162,14.6455,714200.0
2004-12-22 10:00:00,19.96,20.05,19.91,19.93,612800.0,14.6529,14.719,14.6162,14.6309,612800.0
2004-12-22 10:30:00,19.93,19.94,19.6,19.64,1086600.0,14.6309,14.6382,14.3886,14.418,1086600.0
2004-12-22 11:00:00,19.64,19.65,19.57,19.6,721800.0,14.418,14.4253,14.3666,14.3886,721800.0
2004-12-22 11:30:00,19.6,19.7,19.57,19.7,525000.0,14.3886,14.462,14.3666,14.462,525000.0
2004-12-22 12:00:00,19.7,19.86,19.7,19.84,776200.0,14.462,14.5795,14.462,14.5648,776200.0
2004-12-22 12:30:00,19.85,19.9,19.84,19.9,425400.0,14.5721,14.6088,14.5648,14.6088,425400.0
2004-12-22 13:00:00,19.9,19.93,19.86,19.86,655800.0,14.6088,14.6309,14.5795,14.5795,655800.0
2004-12-22 13:30:00,19.86,19.88,19.83,19.83,282600.0,14.5795,14.5942,14.5575,14.5575,282600.0
2004-12-22 14:00:00,19.83,19.85,19.8,19.82,410400.0,14.5575,14.5721,14.5354,14.5501,410400.0
2004-12-22 14:30:00,19.82,19.83,19.8,19.81,260800.0,14.5501,14.5575,14.5354,14.5428,260800.0
2004-12-22 15:00:00,19.82,19.85,19.8,19.81,441800.0,14.5501,14.5721,14.5354,14.5428,441800.0
2004-12-22 15:30:00,19.82,19.83,19.79,19.8,396600.0,14.5501,14.5575,14.5281,14.5354,396600.0
2004-12-23 09:30:00,19.84,19.94,19.75,19.75,667000.0,14.5648,14.6382,14.4987,14.4987,667000.0
2004-12-23 10:00:00,19.75,19.79,19.71,19.74,348200.0,14.4987,14.5281,14.4694,14.4914,348200.0
2004-12-23 10:30:00,19.74,19.86,19.74,19.75,763400.0,14.4914,14.5795,14.4914,14.4987,763400.0
2004-12-23 11:00:00,19.75,19.75,19.71,19.74,263400.0,14.4987,14.4987,14.4694,14.4914,263400.0
2004-12-23 11:30:00,19.73,19.78,19.73,19.77,284400.0,14.484,14.5207,14.484,14.5134,284400.0
2004-12-23 12:00:00,19.77,19.82,19.75,19.81,146800.0,14.5134,14.5501,14.4987,14.5428,146800.0
2004-12-23 12:30:00,19.81,19.84,19.78,19.79,129200.0,14.5428,14.5648,14.5207,14.5281,129200.0
2004-12-23 13:00:00,19.79,19.82,19.75,19.82,209600.0,14.5281,14.5501,14.4987,14.5501,209600.0
2004-12-23 13:30:00,19.82,19.84,19.79,19.8,432800.0,14.5501,14.5648,14.5281,14.5354,432800.0
2004-12-23 14:00:00,19.8,19.83,19.79,19.8,183600.0,14.5354,14.5575,14.5281,14.5354,183600.0
2004-12-23 14:30:00,19.81,19.83,19.79,19.83,107000.0,14.5428,14.5575,14.5281,14.5575,107000.0
2004-12-23 15:00:00,19.83,19.88,19.83,19.85,225400.0,14.5575,14.5942,14.5575,14.5721,225400.0
2004-12-23 15:30:00,19.85,19.89,19.85,19.88,327200.0,14.5721,14.6015,14.5721,14.5942,327200.0
2004-12-27 09:30:00,19.9,19.92,19.67,19.7,635000.0,14.6088,14.6235,14.44,14.462,635000.0
2004-12-27 10:00:00,19.7,19.72,19.52,19.58,589600.0,14.462,14.4767,14.3299,14.3739,589600.0
2004-12-27 10:30:00,19.59,19.65,19.55,19.63,277200.0,14.3813,14.4253,14.3519,14.4106,277200.0
2004-12-27 11:00:00,19.63,19.72,19.6,19.67,294800.0,14.4106,14.4767,14.3886,14.44,294800.0
2004-12-27 11:30:00,19.67,19.68,19.56,19.58,236000.0,14.44,14.4473,14.3592,14.3739,236000.0
2004-12-27 12:00:00,19.58,19.66,19.57,19.6,166800.0,14.3739,14.4327,14.3666,14.3886,166800.0
2004-12-27 12:30:00,19.59,19.61,19.56,19.56,99000.0,14.3813,14.3959,14.3592,14.3592,99000.0
2004-12-27 13:00:00,19.56,19.61,19.54,19.6,253000.0,14.3592,14.3959,14.3446,14.3886,253000.0
2004-12-27 13:30:00,19.6,19.6,19.53,19.53,189600.0,14.3886,14.3886,14.3372,14.3372,189600.0
2004-12-27 14:00:00,19.53,19.53,19.48,19.5,371000.0,14.3372,14.3372,14.3005,14.3152,371000.0
2004-12-27 14:30:00,19.5,19.52,19.48,19.5,309400.0,14.3152,14.3299,14.3005,14.3152,309400.0
2004-12-27 15:00:00,19.5,19.52,19.49,19.5,336600.0,14.3152,14.3299,14.3079,14.3152,336600.0
2004-12-27 15:30:00,19.5,19.51,19.45,19.46,535800.0,14.3152,14.3225,14.2785,14.2858,535800.0
2004-12-28 09:30:00,19.56,19.64,19.5,19.57,495800.0,14.3592,14.418,14.3152,14.3666,495800.0
2004-12-28 10:00:00,19.57,19.66,19.57,19.61,451200.0,14.3666,14.4327,14.3666,14.3959,451200.0
2004-12-28 10:30:00,19.61,19.65,19.59,19.6,304800.0,14.3959,14.4253,14.3813,14.3886,304800.0
2004-12-28 11:00:00,19.6,19.65,19.59,19.62,401800.0,14.3886,14.4253,14.3813,14.4033,401800.0
2004-12-28 11:30:00,19.61,19.66,19.59,19.65,191600.0,14.3959,14.4327,14.3813,14.4253,191600.0
2004-12-28 12:00:00,19.65,19.67,19.64,19.64,232600.0,14.4253,14.44,14.418,14.418,232600.0
2004-12-28 12:30:00,19.64,19.67,19.62,19.63,131600.0,14.418,14.44,14.4033,14.4106,131600.0
2004-12-28 13:00:00,19.63,19.64,19.6,19.6,198400.0,14.4106,14.418,14.3886,14.3886,198400.0
2004-12-28 13:30:00,19.6,19.61,19.55,19.57,333600.0,14.3886,14.3959,14.3519,14.3666,333600.0
2004-12-28 14:00:00,19.57,19.65,19.57,19.63,175400.0,14.3666,14.4253,14.3666,14.4106,175400.0
2004-12-28 14:30:00,19.64,19.65,19.6,19.62,249000.0,14.418,14.4253,14.3886,14.4033,249000.0
2004-12-28 15:00:00,19.62,19.65,19.61,19.63,322200.0,14.4033,14.4253,14.3959,14.4106,322200.0
2004-12-28 15:30:00,19.63,19.67,19.63,19.66,445000.0,14.4106,14.44,14.4106,14.4327,445000.0
2004-12-29 09:30:00,19.65,19.68,19.55,19.55,405200.0,14.4253,14.4473,14.3519,14.3519,405200.0
2004-12-29 10:00:00,19.55,19.68,19.55,19.61,412000.0,14.3519,14.4473,14.3519,14.3959,412000.0
2004-12-29 10:30:00,19.61,19.76,19.55,19.63,639400.0,14.3959,14.5061,14.3519,14.4106,639400.0
2004-12-29 11:00:00,19.63,19.71,19.58,19.7,336800.0,14.4106,14.4694,14.3739,14.462,336800.0
2004-12-29 11:30:00,19.71,19.88,19.7,19.88,350400.0,14.4694,14.5942,14.462,14.5942,350400.0
2004-12-29 12:00:00,19.88,19.88,19.81,19.88,185600.0,14.5942,14.5942,14.5428,14.5942,185600.0
2004-12-29 12:30:00,19.88,19.89,19.82,19.83,146000.0,14.5942,14.6015,14.5501,14.5575,146000.0
2004-12-29 13:00:00,19.83,19.85,19.82,19.83,132400.0,14.5575,14.5721,14.5501,14.5575,132400.0
2004-12-29 13:30:00,19.83,19.87,19.82,19.86,150800.0,14.5575,14.5868,14.5501,14.5795,150800.0
2004-12-29 14:00:00,19.86,19.93,19.86,19.89,144000.0,14.5795,14.6309,14.5795,14.6015,144000.0
2004-12-29 14:30:00,19.89,19.9,19.84,19.84,115800.0,14.6015,14.6088,14.5648,14.5648,115800.0
2004-12-29 15:00:00,19.84,19.86,19.82,19.83,208600.0,14.5648,14.5795,14.5501,14.5575,208600.0
2004-12-29 15:30:00,19.83,19.85,19.79,19.84,494200.0,14.5575,14.5721,14.5281,14.5648,494200.0
2004-12-30 09:30:00,19.79,19.81,19.66,19.68,443000.0,14.5281,14.5428,14.4327,14.4473,443000.0
2004-12-30 10:00:00,19.68,19.69,19.66,19.67,286400.0,14.4473,14.4547,14.4327,14.44,286400.0
2004-12-30 10:30:00,19.67,19.68,19.58,19.65,425400.0,14.44,14.4473,14.3739,14.4253,425400.0
2004-12-30 11:00:00,19.65,19.69,19.64,19.64,303200.0,14.4253,14.4547,14.418,14.418,303200.0
2004-12-30 11:30:00,19.64,19.64,19.6,19.63,157400.0,14.418,14.418,14.3886,14.4106,157400.0
2004-12-30 12:00:00,19.63,19.64,19.61,19.61,95400.0,14.4106,14.418,14.3959,14.3959,95400.0
2004-12-30 12:30:00,19.61,19.64,19.61,19.63,76400.0,14.3959,14.418,14.3959,14.4106,76400.0
2004-12-30 13:00:00,19.63,19.68,19.63,19.65,339400.0,14.4106,14.4473,14.4106,14.4253,339400.0
2004-12-30 13:30:00,19.65,19.67,19.64,19.65,94200.0,14.4253,14.44,14.418,14.4253,94200.0
2004-12-30 14:00:00,19.65,19.65,19.59,19.62,409600.0,14.4253,14.4253,14.3813,14.4033,409600.0
2004-12-30 14:30:00,19.62,19.63,19.61,19.62,145000.0,14.4033,14.4106,14.3959,14.4033,145000.0
2004-12-30 15:00:00,19.62,19.64,19.61,19.64,169400.0,14.4033,14.418,14.3959,14.418,169400.0
2004-12-30 15:30:00,19.64,19.79,19.63,19.63,392000.0,14.418,14.5281,14.4106,14.4106,392000.0
2004-12-31 09:30:00,19.71,19.78,19.62,19.75,285200.0,14.4694,14.5207,14.4033,14.4987,285200.0
2004-12-31 10:00:00,19.75,19.78,19.68,19.73,245600.0,14.4987,14.5207,14.4473,14.484,245600.0
2004-12-31 10:30:00,19.72,19.74,19.65,19.68,146200.0,14.4767,14.4914,14.4253,14.4473,146200.0
2004-12-31 11:00:00,19.68,19.71,19.68,19.7,156200.0,14.4473,14.4694,14.4473,14.462,156200.0
2004-12-31 11:30:00,19.7,19.71,19.69,19.71,208000.0,14.462,14.4694,14.4547,14.4694,208000.0
2004-12-31 12:00:00,19.7,19.72,19.7,19.71,127400.0,14.462,14.4767,14.462,14.4694,127400.0
2004-12-31 12:30:00,19.71,19.72,19.7,19.71,182400.0,14.4694,14.4767,14.462,14.4694,182400.0
2004-12-31 13:00:00,19.71,19.71,19.7,19.71,106200.0,14.4694,14.4694,14.462,14.4694,106200.0
2004-12-31 13:30:00,19.7,19.72,19.7,19.71,209400.0,14.462,14.4767,14.462,14.4694,209400.0
2004-12-31 14:00:00,19.71,19.73,19.7,19.72,153800.0,14.4694,14.484,14.462,14.4767,153800.0
2004-12-31 14:30:00,19.72,19.73,19.7,19.71,198600.0,14.4767,14.484,14.462,14.4694,198600.0
2004-12-31 15:00:00,19.71,19.71,19.66,19.67,260200.0,14.4694,14.4694,14.4327,14.44,260200.0
2004-12-31 15:30:00,19.67,19.7,19.61,19.61,535000.0,14.44,14.462,14.3959,14.3959,535000.0
2005-01-03 09:30:00,19.38,19.43,19.32,19.32,925600.0,14.2271,14.2638,14.1831,14.1831,925600.0
2005-01-03 10:00:00,19.32,19.38,19.23,19.29,1029400.0,14.1831,14.2271,14.117,14.161,1029400.0
2005-01-03 10:30:00,19.3,19.3,19.22,19.27,718000.0,14.1684,14.1684,14.1096,14.1464,718000.0
2005-01-03 11:00:00,19.27,19.28,19.18,19.18,671600.0,14.1464,14.1537,14.0803,14.0803,671600.0
2005-01-03 11:30:00,19.18,19.21,19.16,19.17,576000.0,14.0803,14.1023,14.0656,14.0729,576000.0
2005-01-03 12:00:00,19.18,19.19,19.13,19.13,447800.0,14.0803,14.0876,14.0436,14.0436,447800.0
2005-01-03 12:30:00,19.13,19.14,19.06,19.07,443400.0,14.0436,14.0509,13.9922,13.9995,443400.0
2005-01-03 13:00:00,19.07,19.07,19.0,19.02,497000.0,13.9995,13.9995,13.9481,13.9628,497000.0
2005-01-03 13:30:00,19.02,19.07,19.0,19.07,371400.0,13.9628,13.9995,13.9481,13.9995,371400.0
2005-01-03 14:00:00,19.06,19.14,19.06,19.12,757800.0,13.9922,14.0509,13.9922,14.0362,757800.0
2005-01-03 14:30:00,19.11,19.17,19.08,19.08,454800.0,14.0289,14.0729,14.0069,14.0069,454800.0
2005-01-03 15:00:00,19.08,19.09,19.03,19.03,805400.0,14.0069,14.0142,13.9702,13.9702,805400.0
2005-01-03 15:30:00,19.04,19.04,18.97,19.0,1373800.0,13.9775,13.9775,13.9261,13.9481,1373800.0
2005-01-04 09:30:00,19.23,19.25,19.13,19.18,1192400.0,14.117,14.1317,14.0436,14.0803,1192400.0
2005-01-04 10:00:00,19.18,19.3,19.17,19.25,869400.0,14.0803,14.1684,14.0729,14.1317,869400.0
2005-01-04 10:30:00,19.25,19.26,19.16,19.16,513600.0,14.1317,14.139,14.0656,14.0656,513600.0
2005-01-04 11:00:00,19.16,19.17,19.06,19.11,479600.0,14.0656,14.0729,13.9922,14.0289,479600.0
2005-01-04 11:30:00,19.11,19.22,19.11,19.21,423400.0,14.0289,14.1096,14.0289,14.1023,423400.0
2005-01-04 12:00:00,19.21,19.24,19.19,19.23,381000.0,14.1023,14.1243,14.0876,14.117,381000.0
2005-01-04 12:30:00,19.23,19.38,19.22,19.33,840200.0,14.117,14.2271,14.1096,14.1904,840200.0
2005-01-04 13:00:00,19.34,19.4,19.32,19.35,407800.0,14.1977,14.2418,14.1831,14.2051,407800.0
2005-01-04 13:30:00,19.35,19.4,19.33,19.4,518000.0,14.2051,14.2418,14.1904,14.2418,518000.0
2005-01-04 14:00:00,19.4,19.4,19.25,19.25,569000.0,14.2418,14.2418,14.1317,14.1317,569000.0
2005-01-04 14:30:00,19.25,19.29,19.2,19.25,574200.0,14.1317,14.161,14.095,14.1317,574200.0
2005-01-04 15:00:00,19.25,19.29,19.15,19.15,684400.0,14.1317,14.161,14.0583,14.0583,684400.0
2005-01-04 15:30:00,19.15,19.15,19.02,19.04,833200.0,14.0583,14.0583,13.9628,13.9775,833200.0
2005-01-05 09:30:00,19.03,19.22,18.97,19.18,980400.0,13.9702,14.1096,13.9261,14.0803,980400.0
2005-01-05 10:00:00,19.17,19.18,18.97,19.03,1055200.0,14.0729,14.0803,13.9261,13.9702,1055200.0
2005-01-05 10:30:00,19.03,19.03,18.77,18.8,1211200.0,13.9702,13.9702,13.7793,13.8013,1211200.0
2005-01-05 11:00:00,18.8,18.93,18.79,18.85,843800.0,13.8013,13.8968,13.794,13.838,843800.0
2005-01-05 11:30:00,18.84,18.86,18.77,18.77,817200.0,13.8307,13.8454,13.7793,13.7793,817200.0
2005-01-05 12:00:00,18.77,18.77,18.63,18.71,994400.0,13.7793,13.7793,13.6765,13.7352,994400.0
2005-01-05 12:30:00,18.71,18.72,18.6,18.69,1376400.0,13.7352,13.7426,13.6545,13.7206,1376400.0
2005-01-05 13:00:00,18.71,18.84,18.67,18.83,820800.0,13.7352,13.8307,13.7059,13.8233,820800.0
2005-01-05 13:30:00,18.83,18.83,18.75,18.75,339800.0,13.8233,13.8233,13.7646,13.7646,339800.0
2005-01-05 14:00:00,18.75,18.82,18.75,18.82,312000.0,13.7646,13.816,13.7646,13.816,312000.0
2005-01-05 14:30:00,18.83,18.89,18.82,18.88,505000.0,13.8233,13.8674,13.816,13.86,505000.0
2005-01-05 15:00:00,18.89,18.9,18.8,18.84,666400.0,13.8674,13.8747,13.8013,13.8307,666400.0
2005-01-05 15:30:00,18.84,18.88,18.75,18.8,981200.0,13.8307,13.86,13.7646,13.8013,981200.0
2005-01-06 09:30:00,18.79,18.93,18.59,18.61,1106000.0,13.794,13.8968,13.6472,13.6618,1106000.0
2005-01-06 10:00:00,18.6,18.8,18.6,18.75,794800.0,13.6545,13.8013,13.6545,13.7646,794800.0
2005-01-06 10:30:00,18.75,18.91,18.75,18.85,1058000.0,13.7646,13.8821,13.7646,13.838,1058000.0
2005-01-06 11:00:00,18.84,18.92,18.83,18.9,868400.0,13.8307,13.8894,13.8233,13.8747,868400.0
2005-01-06 11:30:00,18.9,18.93,18.82,18.85,737200.0,13.8747,13.8968,13.816,13.838,737200.0
2005-01-06 12:00:00,18.85,19.0,18.84,19.0,529400.0,13.838,13.9481,13.8307,13.9481,529400.0
2005-01-06 12:30:00,19.0,19.03,18.96,18.97,464200.0,13.9481,13.9702,13.9188,13.9261,464200.0
2005-01-06 13:00:00,18.97,19.03,18.95,19.03,691000.0,13.9261,13.9702,13.9114,13.9702,691000.0
2005-01-06 13:30:00,19.03,19.1,18.98,19.07,701200.0,13.9702,14.0216,13.9335,13.9995,701200.0
2005-01-06 14:00:00,19.07,19.13,19.05,19.1,580800.0,13.9995,14.0436,13.9848,14.0216,580800.0
2005-01-06 14:30:00,19.1,19.21,19.0,19.17,630200.0,14.0216,14.1023,13.9481,14.0729,630200.0
2005-01-06 15:00:00,19.17,19.22,19.15,19.18,792400.0,14.0729,14.1096,14.0583,14.0803,792400.0
2005-01-06 15:30:00,19.18,19.21,19.11,19.13,849200.0,14.0803,14.1023,14.0289,14.0436,849200.0
2005-01-07 09:30:00,19.13,19.13,18.78,18.85,976600.0,14.0436,14.0436,13.7866,13.838,976600.0
2005-01-07 10:00:00,18.84,18.86,18.72,18.72,730000.0,13.8307,13.8454,13.7426,13.7426,730000.0
2005-01-07 10:30:00,18.72,18.75,18.64,18.68,1024200.0,13.7426,13.7646,13.6839,13.7132,1024200.0
2005-01-07 11:00:00,18.68,18.83,18.66,18.83,802600.0,13.7132,13.8233,13.6985,13.8233,802600.0
2005-01-07 11:30:00,18.83,19.0,18.83,19.0,615000.0,13.8233,13.9481,13.8233,13.9481,615000.0
2005-01-07 12:00:00,18.99,19.02,18.9,18.99,445400.0,13.9408,13.9628,13.8747,13.9408,445400.0
2005-01-07 12:30:00,18.99,19.05,18.99,19.04,228000.0,13.9408,13.9848,13.9408,13.9775,228000.0
2005-01-07 13:00:00,19.04,19.07,19.03,19.05,293200.0,13.9775,13.9995,13.9702,13.9848,293200.0
2005-01-07 13:30:00,19.04,19.06,19.02,19.04,128400.0,13.9775,13.9922,13.9628,13.9775,128400.0
2005-01-07 14:00:00,19.04,19.04,18.93,18.94,313000.0,13.9775,13.9775,13.8968,13.9041,313000.0
2005-01-07 14:30:00,18.94,18.94,18.9,18.92,277000.0,13.9041,13.9041,13.8747,13.8894,277000.0
2005-01-07 15:00:00,18.92,19.0,18.92,18.99,549600.0,13.8894,13.9481,13.8894,13.9408,549600.0
2005-01-07 15:30:00,19.0,19.02,18.98,18.99,1055200.0,13.9481,13.9628,13.9335,13.9408,1055200.0
2005-01-10 09:30:00,19.09,19.2,19.04,19.17,728200.0,14.0142,14.095,13.9775,14.0729,728200.0
2005-01-10 10:00:00,19.17,19.2,19.12,19.19,686200.0,14.0729,14.095,14.0362,14.0876,686200.0
2005-01-10 10:30:00,19.2,19.2,19.13,19.13,711200.0,14.095,14.095,14.0436,14.0436,711200.0
2005-01-10 11:00:00,19.13,19.15,19.11,19.14,786600.0,14.0436,14.0583,14.0289,14.0509,786600.0
2005-01-10 11:30:00,19.14,19.15,19.08,19.1,649200.0,14.0509,14.0583,14.0069,14.0216,649200.0
2005-01-10 12:00:00,19.11,19.13,19.07,19.11,547000.0,14.0289,14.0436,13.9995,14.0289,547000.0
2005-01-10 12:30:00,19.11,19.13,19.11,19.13,247600.0,14.0289,14.0436,14.0289,14.0436,247600.0
2005-01-10 13:00:00,19.13,19.13,19.1,19.13,388800.0,14.0436,14.0436,14.0216,14.0436,388800.0
2005-01-10 13:30:00,19.13,19.17,19.11,19.16,452000.0,14.0436,14.0729,14.0289,14.0656,452000.0
2005-01-10 14:00:00,19.16,19.16,19.0,19.0,362000.0,14.0656,14.0656,13.9481,13.9481,362000.0
2005-01-10 14:30:00,19.0,19.0,18.92,18.93,769200.0,13.9481,13.9481,13.8894,13.8968,769200.0
2005-01-10 15:00:00,18.93,19.01,18.93,18.96,665600.0,13.8968,13.9555,13.8968,13.9188,665600.0
2005-01-10 15:30:00,18.95,18.96,18.86,18.91,797000.0,13.9114,13.9188,13.8454,13.8821,797000.0
2005-01-11 09:30:00,18.91,18.98,18.82,18.85,506400.0,13.8821,13.9335,13.816,13.838,506400.0
2005-01-11 10:00:00,18.83,19.02,18.79,19.0,731000.0,13.8233,13.9628,13.794,13.9481,731000.0
2005-01-11 10:30:00,19.0,19.04,18.95,19.03,381800.0,13.9481,13.9775,13.9114,13.9702,381800.0
2005-01-11 11:00:00,19.02,19.08,19.0,19.04,460800.0,13.9628,14.0069,13.9481,13.9775,460800.0
2005-01-11 11:30:00,19.05,19.09,19.04,19.09,633800.0,13.9848,14.0142,13.9775,14.0142,633800.0
2005-01-11 12:00:00,19.09,19.11,19.02,19.02,233600.0,14.0142,14.0289,13.9628,13.9628,233600.0
2005-01-11 12:30:00,19.01,19.07,19.0,19.06,307000.0,13.9555,13.9995,13.9481,13.9922,307000.0
2005-01-11 13:00:00,19.05,19.09,19.04,19.09,197800.0,13.9848,14.0142,13.9775,14.0142,197800.0
2005-01-11 13:30:00,19.09,19.09,19.06,19.07,519600.0,14.0142,14.0142,13.9922,13.9995,519600.0
2005-01-11 14:00:00,19.08,19.09,19.06,19.07,385200.0,14.0069,14.0142,13.9922,13.9995,385200.0
2005-01-11 14:30:00,19.08,19.09,19.05,19.08,748400.0,14.0069,14.0142,13.9848,14.0069,748400.0
2005-01-11 15:00:00,19.08,19.11,19.07,19.09,319400.0,14.0069,14.0289,13.9995,14.0142,319400.0
2005-01-11 15:30:00,19.1,19.11,19.06,19.09,1147200.0,14.0216,14.0289,13.9922,14.0142,1147200.0
2005-01-12 09:30:00,19.1,19.15,19.05,19.13,406600.0,14.0216,14.0583,13.9848,14.0436,406600.0
2005-01-12 10:00:00,19.13,19.23,19.12,19.16,794600.0,14.0436,14.117,14.0362,14.0656,794600.0
2005-01-12 10:30:00,19.17,19.24,19.1,19.24,732000.0,14.0729,14.1243,14.0216,14.1243,732000.0
2005-01-12 11:00:00,19.24,19.53,19.23,19.53,872600.0,14.1243,14.3372,14.117,14.3372,872600.0
2005-01-12 11:30:00,19.53,19.59,19.5,19.5,1059800.0,14.3372,14.3813,14.3152,14.3152,1059800.0
2005-01-12 12:00:00,19.5,19.5,19.39,19.46,1162600.0,14.3152,14.3152,14.2344,14.2858,1162600.0
2005-01-12 12:30:00,19.46,19.57,19.45,19.56,414400.0,14.2858,14.3666,14.2785,14.3592,414400.0
2005-01-12 13:00:00,19.55,19.58,19.52,19.55,207000.0,14.3519,14.3739,14.3299,14.3519,207000.0
2005-01-12 13:30:00,19.55,19.56,19.5,19.54,577400.0,14.3519,14.3592,14.3152,14.3446,577400.0
2005-01-12 14:00:00,19.53,19.55,19.47,19.5,1316200.0,14.3372,14.3519,14.2932,14.3152,1316200.0
2005-01-12 14:30:00,19.5,19.68,19.5,19.66,1355400.0,14.3152,14.4473,14.3152,14.4327,1355400.0
2005-01-12 15:00:00,19.67,19.68,19.64,19.64,868800.0,14.44,14.4473,14.418,14.418,868800.0
2005-01-12 15:30:00,19.64,19.78,19.64,19.74,1383000.0,14.418,14.5207,14.418,14.4914,1383000.0
2005-01-13 09:30:00,19.84,20.03,19.82,20.01,1350400.0,14.5648,14.7043,14.5501,14.6896,1350400.0
2005-01-13 10:00:00,20.01,20.13,20.01,20.06,1168000.0,14.6896,14.7777,14.6896,14.7263,1168000.0
2005-01-13 10:30:00,20.05,20.21,20.04,20.06,1282000.0,14.719,14.8364,14.7116,14.7263,1282000.0
2005-01-13 11:00:00,20.06,20.16,20.04,20.15,859800.0,14.7263,14.7997,14.7116,14.7924,859800.0
2005-01-13 11:30:00,20.16,20.18,20.09,20.09,1376400.0,14.7997,14.8144,14.7483,14.7483,1376400.0
2005-01-13 12:00:00,20.1,20.27,20.1,20.27,2788800.0,14.7557,14.8805,14.7557,14.8805,2788800.0
2005-01-13 12:30:00,20.27,20.28,20.21,20.25,1379400.0,14.8805,14.8878,14.8364,14.8658,1379400.0
2005-01-13 13:00:00,20.27,20.43,20.25,20.4,2640400.0,14.8805,14.9979,14.8658,14.9759,2640400.0
2005-01-13 13:30:00,20.4,20.46,20.39,20.43,650200.0,14.9759,15.0199,14.9686,14.9979,650200.0
2005-01-13 14:00:00,20.43,20.46,20.32,20.39,2702200.0,14.9979,15.0199,14.9172,14.9686,2702200.0
2005-01-13 14:30:00,20.39,20.44,20.37,20.38,1929400.0,14.9686,15.0053,14.9539,14.9612,1929400.0
2005-01-13 15:00:00,20.38,20.4,20.28,20.3,1396600.0,14.9612,14.9759,14.8878,14.9025,1396600.0
2005-01-13 15:30:00,20.29,20.34,20.25,20.29,1637000.0,14.8951,14.9319,14.8658,14.8951,1637000.0
2005-01-14 09:30:00,20.45,20.45,20.18,20.24,1133000.0,15.0126,15.0126,14.8144,14.8584,1133000.0
2005-01-14 10:00:00,20.24,20.28,20.13,20.16,1812400.0,14.8584,14.8878,14.7777,14.7997,1812400.0
2005-01-14 10:30:00,20.18,20.23,20.14,20.21,1192600.0,14.8144,14.8511,14.785,14.8364,1192600.0
2005-01-14 11:00:00,20.23,20.23,20.17,20.23,646800.0,14.8511,14.8511,14.8071,14.8511,646800.0
2005-01-14 11:30:00,20.23,20.43,20.23,20.42,859400.0,14.8511,14.9979,14.8511,14.9906,859400.0
2005-01-14 12:00:00,20.42,20.5,20.36,20.5,1251200.0,14.9906,15.0493,14.9465,15.0493,1251200.0
2005-01-14 12:30:00,20.49,20.53,20.48,20.5,1157200.0,15.042,15.0713,15.0346,15.0493,1157200.0
2005-01-14 13:00:00,20.5,20.52,20.43,20.49,599600.0,15.0493,15.064,14.9979,15.042,599600.0
2005-01-14 13:30:00,20.49,20.52,20.48,20.49,596600.0,15.042,15.064,15.0346,15.042,596600.0
2005-01-14 14:00:00,20.49,20.51,20.47,20.47,723200.0,15.042,15.0567,15.0273,15.0273,723200.0
2005-01-14 14:30:00,20.47,20.53,20.47,20.53,723600.0,15.0273,15.0713,15.0273,15.0713,723600.0
2005-01-14 15:00:00,20.53,20.66,20.52,20.66,1200400.0,15.0713,15.1668,15.064,15.1668,1200400.0
2005-01-14 15:30:00,20.66,20.68,20.6,20.65,1757200.0,15.1668,15.1815,15.1227,15.1594,1757200.0
2005-01-18 09:30:00,20.88,21.02,20.83,20.99,2448400.0,15.3283,15.431,15.2916,15.409,2448400.0
2005-01-18 10:00:00,20.99,21.0,20.83,20.88,1313000.0,15.409,15.4164,15.2916,15.3283,1313000.0
2005-01-18 10:30:00,20.87,20.93,20.84,20.91,1120200.0,15.3209,15.365,15.2989,15.3503,1120200.0
2005-01-18 11:00:00,20.91,20.96,20.9,20.92,469400.0,15.3503,15.387,15.343,15.3576,469400.0
2005-01-18 11:30:00,20.93,20.96,20.89,20.93,1345800.0,15.365,15.387,15.3356,15.365,1345800.0
2005-01-18 12:00:00,20.93,20.96,20.87,20.89,1098800.0,15.365,15.387,15.3209,15.3356,1098800.0
2005-01-18 12:30:00,20.9,20.97,20.86,20.92,791400.0,15.343,15.3943,15.3136,15.3576,791400.0
2005-01-18 13:00:00,20.92,20.95,20.89,20.9,591200.0,15.3576,15.3797,15.3356,15.343,591200.0
2005-01-18 13:30:00,20.91,20.93,20.86,20.88,537400.0,15.3503,15.365,15.3136,15.3283,537400.0
2005-01-18 14:00:00,20.88,20.9,20.82,20.85,1459600.0,15.3283,15.343,15.2842,15.3062,1459600.0
2005-01-18 14:30:00,20.85,20.86,20.81,20.85,826600.0,15.3062,15.3136,15.2769,15.3062,826600.0
2005-01-18 15:00:00,20.84,20.93,20.84,20.93,975400.0,15.2989,15.365,15.2989,15.365,975400.0
2005-01-18 15:30:00,20.93,20.93,20.88,20.88,844800.0,15.365,15.365,15.3283,15.3283,844800.0
2005-01-19 09:30:00,20.89,21.25,20.85,21.15,1015600.0,15.3356,15.5999,15.3062,15.5265,1015600.0
2005-01-19 10:00:00,21.15,21.2,21.11,21.18,1001800.0,15.5265,15.5632,15.4971,15.5485,1001800.0
2005-01-19 10:30:00,21.18,21.19,21.12,21.15,1064600.0,15.5485,15.5558,15.5045,15.5265,1064600.0
2005-01-19 11:00:00,21.15,21.16,21.1,21.11,862400.0,15.5265,15.5338,15.4898,15.4971,862400.0
2005-01-19 11:30:00,21.11,21.22,21.11,21.21,516800.0,15.4971,15.5779,15.4971,15.5705,516800.0
2005-01-19 12:00:00,21.22,21.23,21.17,21.17,888000.0,15.5779,15.5852,15.5412,15.5412,888000.0
2005-01-19 12:30:00,21.18,21.18,21.15,21.17,526200.0,15.5485,15.5485,15.5265,15.5412,526200.0
2005-01-19 13:00:00,21.17,21.17,21.11,21.14,652800.0,15.5412,15.5412,15.4971,15.5191,652800.0
2005-01-19 13:30:00,21.14,21.16,21.13,21.16,282800.0,15.5191,15.5338,15.5118,15.5338,282800.0
2005-01-19 14:00:00,21.16,21.18,21.11,21.18,1458200.0,15.5338,15.5485,15.4971,15.5485,1458200.0
2005-01-19 14:30:00,21.18,21.23,21.18,21.21,616000.0,15.5485,15.5852,15.5485,15.5705,616000.0
2005-01-19 15:00:00,21.21,21.22,21.13,21.13,705200.0,15.5705,15.5779,15.5118,15.5118,705200.0
2005-01-19 15:30:00,21.13,21.14,21.05,21.07,1132000.0,15.5118,15.5191,15.4531,15.4678,1132000.0
2005-01-20 09:30:00,21.1,21.1,20.75,20.78,1725400.0,15.4898,15.4898,15.2328,15.2549,1725400.0
2005-01-20 10:00:00,20.78,20.86,20.75,20.79,1011600.0,15.2549,15.3136,15.2328,15.2622,1011600.0
2005-01-20 10:30:00,20.79,20.95,20.77,20.94,495400.0,15.2622,15.3797,15.2475,15.3723,495400.0
2005-01-20 11:00:00,20.94,21.02,20.91,21.01,499200.0,15.3723,15.431,15.3503,15.4237,499200.0
2005-01-20 11:30:00,21.01,21.2,20.98,21.07,845800.0,15.4237,15.5632,15.4017,15.4678,845800.0
2005-01-20 12:00:00,21.07,21.13,21.02,21.11,642400.0,15.4678,15.5118,15.431,15.4971,642400.0
2005-01-20 12:30:00,21.11,21.14,20.99,21.0,625200.0,15.4971,15.5191,15.409,15.4164,625200.0
2005-01-20 13:00:00,20.99,21.02,20.94,20.97,968000.0,15.409,15.431,15.3723,15.3943,968000.0
2005-01-20 13:30:00,20.98,21.0,20.93,20.95,448000.0,15.4017,15.4164,15.365,15.3797,448000.0
2005-01-20 14:00:00,20.95,21.07,20.93,20.98,717600.0,15.3797,15.4678,15.365,15.4017,717600.0
2005-01-20 14:30:00,20.97,20.99,20.93,20.95,584200.0,15.3943,15.409,15.365,15.3797,584200.0
2005-01-20 15:00:00,20.95,20.98,20.91,20.91,767400.0,15.3797,15.4017,15.3503,15.3503,767400.0
2005-01-20 15:30:00,20.91,20.92,20.86,20.89,1095400.0,15.3503,15.3576,15.3136,15.3356,1095400.0
2005-01-21 09:30:00,20.99,21.07,20.9,21.0,1163400.0,15.409,15.4678,15.343,15.4164,1163400.0
2005-01-21 10:00:00,21.0,21.09,20.98,21.02,479600.0,15.4164,15.4824,15.4017,15.431,479600.0
2005-01-21 10:30:00,21.02,21.19,20.97,21.14,818400.0,15.431,15.5558,15.3943,15.5191,818400.0
2005-01-21 11:00:00,21.14,21.15,21.1,21.14,512200.0,15.5191,15.5265,15.4898,15.5191,512200.0
2005-01-21 11:30:00,21.14,21.15,21.1,21.11,187400.0,15.5191,15.5265,15.4898,15.4971,187400.0
2005-01-21 12:00:00,21.11,21.15,21.1,21.14,316200.0,15.4971,15.5265,15.4898,15.5191,316200.0
2005-01-21 12:30:00,21.14,21.22,21.13,21.2,301400.0,15.5191,15.5779,15.5118,15.5632,301400.0
2005-01-21 13:00:00,21.2,21.2,21.16,21.18,331600.0,15.5632,15.5632,15.5338,15.5485,331600.0
2005-01-21 13:30:00,21.18,21.2,21.11,21.15,1611800.0,15.5485,15.5632,15.4971,15.5265,1611800.0
2005-01-21 14:00:00,21.16,21.17,21.1,21.13,721000.0,15.5338,15.5412,15.4898,15.5118,721000.0
2005-01-21 14:30:00,21.13,21.16,21.01,21.03,1846400.0,15.5118,15.5338,15.4237,15.4384,1846400.0
2005-01-21 15:00:00,21.02,21.08,21.0,21.03,1415600.0,15.431,15.4751,15.4164,15.4384,1415600.0
2005-01-21 15:30:00,21.03,21.05,20.9,20.92,1374800.0,15.4384,15.4531,15.343,15.3576,1374800.0
2005-01-24 09:30:00,21.1,21.3,21.06,21.24,1192200.0,15.4898,15.6366,15.4604,15.5926,1192200.0
2005-01-24 10:00:00,21.24,21.63,21.23,21.57,1657000.0,15.5926,15.8789,15.5852,15.8348,1657000.0
2005-01-24 10:30:00,21.58,21.58,21.29,21.3,1854400.0,15.8422,15.8422,15.6293,15.6366,1854400.0
2005-01-24 11:00:00,21.29,21.29,21.19,21.2,1241400.0,15.6293,15.6293,15.5558,15.5632,1241400.0
2005-01-24 11:30:00,21.2,21.25,21.18,21.23,390000.0,15.5632,15.5999,15.5485,15.5852,390000.0
2005-01-24 12:00:00,21.24,21.28,21.18,21.25,710000.0,15.5926,15.6219,15.5485,15.5999,710000.0
2005-01-24 12:30:00,21.25,21.27,21.22,21.25,272600.0,15.5999,15.6146,15.5779,15.5999,272600.0
2005-01-24 13:00:00,21.25,21.32,21.25,21.25,399800.0,15.5999,15.6513,15.5999,15.5999,399800.0
2005-01-24 13:30:00,21.26,21.28,21.19,21.2,343000.0,15.6072,15.6219,15.5558,15.5632,343000.0
2005-01-24 14:00:00,21.19,21.29,21.19,21.21,644400.0,15.5558,15.6293,15.5558,15.5705,644400.0
2005-01-24 14:30:00,21.22,21.29,21.21,21.24,299000.0,15.5779,15.6293,15.5705,15.5926,299000.0
2005-01-24 15:00:00,21.24,21.25,21.13,21.14,1078000.0,15.5926,15.5999,15.5118,15.5191,1078000.0
2005-01-24 15:30:00,21.14,21.15,21.02,21.03,1194400.0,15.5191,15.5265,15.431,15.4384,1194400.0
2005-01-25 09:30:00,21.36,21.48,21.2,21.4,1472000.0,15.6806,15.7687,15.5632,15.71,1472000.0
2005-01-25 10:00:00,21.4,21.44,21.29,21.34,1133400.0,15.71,15.7394,15.6293,15.666,1133400.0
2005-01-25 10:30:00,21.34,21.35,21.2,21.24,1094800.0,15.666,15.6733,15.5632,15.5926,1094800.0
2005-01-25 11:00:00,21.24,21.28,21.18,21.2,961400.0,15.5926,15.6219,15.5485,15.5632,961400.0
2005-01-25 11:30:00,21.2,21.24,21.03,21.11,1233600.0,15.5632,15.5926,15.4384,15.4971,1233600.0
2005-01-25 12:00:00,21.11,21.19,21.08,21.19,814600.0,15.4971,15.5558,15.4751,15.5558,814600.0
2005-01-25 12:30:00,21.18,21.19,21.13,21.14,505600.0,15.5485,15.5558,15.5118,15.5191,505600.0
2005-01-25 13:00:00,21.14,21.18,21.14,21.17,709400.0,15.5191,15.5485,15.5191,15.5412,709400.0
2005-01-25 13:30:00,21.17,21.4,21.17,21.39,1094200.0,15.5412,15.71,15.5412,15.7027,1094200.0
2005-01-25 14:00:00,21.39,21.45,21.35,21.43,1265400.0,15.7027,15.7467,15.6733,15.732,1265400.0
2005-01-25 14:30:00,21.43,21.46,21.38,21.43,1122400.0,15.732,15.7541,15.6953,15.732,1122400.0
2005-01-25 15:00:00,21.43,21.43,21.35,21.36,561200.0,15.732,15.732,15.6733,15.6806,561200.0
2005-01-25 15:30:00,21.36,21.38,21.31,21.32,1319600.0,15.6806,15.6953,15.6439,15.6513,1319600.0
2005-01-26 09:30:00,21.42,21.47,21.3,21.33,1596800.0,15.7247,15.7614,15.6366,15.6586,1596800.0
2005-01-26 10:00:00,21.33,21.41,21.33,21.35,1381000.0,15.6586,15.7174,15.6586,15.6733,1381000.0
2005-01-26 10:30:00,21.36,21.43,21.28,21.35,1958200.0,15.6806,15.732,15.6219,15.6733,1958200.0
2005-01-26 11:00:00,21.36,21.4,21.32,21.35,706400.0,15.6806,15.71,15.6513,15.6733,706400.0
2005-01-26 11:30:00,21.35,21.37,21.29,21.29,750600.0,15.6733,15.688,15.6293,15.6293,750600.0
2005-01-26 12:00:00,21.31,21.33,21.27,21.32,298400.0,15.6439,15.6586,15.6146,15.6513,298400.0
2005-01-26 12:30:00,21.31,21.34,21.29,21.31,828200.0,15.6439,15.666,15.6293,15.6439,828200.0
2005-01-26 13:00:00,21.31,21.34,21.23,21.25,808600.0,15.6439,15.666,15.5852,15.5999,808600.0
2005-01-26 13:30:00,21.25,21.32,21.21,21.25,776000.0,15.5999,15.6513,15.5705,15.5999,776000.0
2005-01-26 14:00:00,21.25,21.29,21.17,21.27,684400.0,15.5999,15.6293,15.5412,15.6146,684400.0
2005-01-26 14:30:00,21.27,21.38,21.27,21.33,1196600.0,15.6146,15.6953,15.6146,15.6586,1196600.0
2005-01-26 15:00:00,21.33,21.38,21.28,21.33,1239800.0,15.6586,15.6953,15.6219,15.6586,1239800.0
2005-01-26 15:30:00,21.33,21.44,21.3,21.37,3046800.0,15.6586,15.7394,15.6366,15.688,3046800.0
2005-01-27 09:30:00,21.37,21.46,21.33,21.43,839400.0,15.688,15.7541,15.6586,15.732,839400.0
2005-01-27 10:00:00,21.44,21.49,21.41,21.44,883600.0,15.7394,15.7761,15.7174,15.7394,883600.0
2005-01-27 10:30:00,21.44,21.69,21.42,21.65,1324800.0,15.7394,15.9229,15.7247,15.8935,1324800.0
2005-01-27 11:00:00,21.65,21.75,21.56,21.63,1189000.0,15.8935,15.967,15.8275,15.8789,1189000.0
2005-01-27 11:30:00,21.63,21.65,21.5,21.61,880000.0,15.8789,15.8935,15.7834,15.8642,880000.0
2005-01-27 12:00:00,21.61,21.61,21.48,21.51,459800.0,15.8642,15.8642,15.7687,15.7908,459800.0
2005-01-27 12:30:00,21.51,21.53,21.44,21.51,458800.0,15.7908,15.8054,15.7394,15.7908,458800.0
2005-01-27 13:00:00,21.52,21.52,21.4,21.41,410600.0,15.7981,15.7981,15.71,15.7174,410600.0
2005-01-27 13:30:00,21.4,21.5,21.38,21.49,516000.0,15.71,15.7834,15.6953,15.7761,516000.0
2005-01-27 14:00:00,21.49,21.55,21.47,21.5,442000.0,15.7761,15.8201,15.7614,15.7834,442000.0
2005-01-27 14:30:00,21.5,21.58,21.49,21.55,665200.0,15.7834,15.8422,15.7761,15.8201,665200.0
2005-01-27 15:00:00,21.55,21.69,21.5,21.68,689400.0,15.8201,15.9229,15.7834,15.9156,689400.0
2005-01-27 15:30:00,21.68,21.79,21.66,21.75,1321400.0,15.9156,15.9963,15.9009,15.967,1321400.0
2005-01-28 09:30:00,21.14,21.14,20.7,20.83,4965200.0,15.5191,15.5191,15.1961,15.2916,4965200.0
2005-01-28 10:00:00,20.83,21.2,20.75,21.13,3202000.0,15.2916,15.5632,15.2328,15.5118,3202000.0
2005-01-28 10:30:00,21.13,21.18,21.0,21.0,2515600.0,15.5118,15.5485,15.4164,15.4164,2515600.0
2005-01-28 11:00:00,21.0,21.05,20.84,20.85,2855000.0,15.4164,15.4531,15.2989,15.3062,2855000.0
2005-01-28 11:30:00,20.85,20.97,20.81,20.95,1616400.0,15.3062,15.3943,15.2769,15.3797,1616400.0
2005-01-28 12:00:00,20.94,20.94,20.85,20.88,686200.0,15.3723,15.3723,15.3062,15.3283,686200.0
2005-01-28 12:30:00,20.88,20.88,20.73,20.74,824800.0,15.3283,15.3283,15.2182,15.2255,824800.0
2005-01-28 13:00:00,20.74,20.79,20.63,20.66,1514200.0,15.2255,15.2622,15.1447,15.1668,1514200.0
2005-01-28 13:30:00,20.66,20.66,20.57,20.58,1605400.0,15.1668,15.1668,15.1007,15.108,1605400.0
2005-01-28 14:00:00,20.57,20.68,20.55,20.62,1363200.0,15.1007,15.1815,15.086,15.1374,1363200.0
2005-01-28 14:30:00,20.62,20.63,20.22,20.25,2103200.0,15.1374,15.1447,14.8438,14.8658,2103200.0
2005-01-28 15:00:00,20.25,20.32,20.22,20.23,2204800.0,14.8658,14.9172,14.8438,14.8511,2204800.0
2005-01-28 15:30:00,20.23,20.5,20.21,20.43,3286000.0,14.8511,15.0493,14.8364,14.9979,3286000.0
2005-01-31 09:30:00,20.0,20.1,19.75,19.97,4012400.0,14.6823,14.7557,14.4987,14.6602,4012400.0
2005-01-31 10:00:00,19.97,20.02,19.79,20.0,3721200.0,14.6602,14.6969,14.5281,14.6823,3721200.0
2005-01-31 10:30:00,20.0,20.13,19.94,20.11,3136600.0,14.6823,14.7777,14.6382,14.763,3136600.0
2005-01-31 11:00:00,20.11,20.14,19.99,20.11,2307600.0,14.763,14.785,14.6749,14.763,2307600.0
2005-01-31 11:30:00,20.11,20.33,20.09,20.26,2146200.0,14.763,14.9245,14.7483,14.8731,2146200.0
2005-01-31 12:00:00,20.25,20.49,20.14,20.49,2190800.0,14.8658,15.042,14.785,15.042,2190800.0
2005-01-31 12:30:00,20.49,20.61,20.08,20.55,1597000.0,15.042,15.1301,14.741,15.086,1597000.0
2005-01-31 13:00:00,20.56,20.58,20.46,20.49,705000.0,15.0934,15.108,15.0199,15.042,705000.0
2005-01-31 13:30:00,20.49,20.5,20.41,20.46,478600.0,15.042,15.0493,14.9832,15.0199,478600.0
2005-01-31 14:00:00,20.46,20.55,20.43,20.53,1158800.0,15.0199,15.086,14.9979,15.0713,1158800.0
2005-01-31 14:30:00,20.53,20.53,20.45,20.45,1430400.0,15.0713,15.0713,15.0126,15.0126,1430400.0
2005-01-31 15:00:00,20.45,20.51,20.4,20.47,2017000.0,15.0126,15.0567,14.9759,15.0273,2017000.0
2005-01-31 15:30:00,20.46,20.59,20.45,20.56,1830600.0,15.0199,15.1154,15.0126,15.0934,1830600.0
2005-02-01 09:30:00,20.57,20.7,20.36,20.36,933600.0,15.1007,15.1961,14.9465,14.9465,933600.0
2005-02-01 10:00:00,20.36,20.49,20.36,20.46,1003400.0,14.9465,15.042,14.9465,15.0199,1003400.0
2005-02-01 10:30:00,20.46,20.46,20.42,20.45,483400.0,15.0199,15.0199,14.9906,15.0126,483400.0
2005-02-01 11:00:00,20.44,20.5,20.43,20.48,703800.0,15.0053,15.0493,14.9979,15.0346,703800.0
2005-02-01 11:30:00,20.49,20.5,20.43,20.43,876800.0,15.042,15.0493,14.9979,14.9979,876800.0
2005-02-01 12:00:00,20.44,20.46,20.41,20.43,713200.0,15.0053,15.0199,14.9832,14.9979,713200.0
2005-02-01 12:30:00,20.43,20.43,20.36,20.36,529000.0,14.9979,14.9979,14.9465,14.9465,529000.0
2005-02-01 13:00:00,20.37,20.39,20.33,20.35,952200.0,14.9539,14.9686,14.9245,14.9392,952200.0
2005-02-01 13:30:00,20.35,20.36,20.28,20.32,733000.0,14.9392,14.9465,14.8878,14.9172,733000.0
2005-02-01 14:00:00,20.33,20.35,20.31,20.33,598000.0,14.9245,14.9392,14.9098,14.9245,598000.0
2005-02-01 14:30:00,20.33,20.36,20.33,20.33,456800.0,14.9245,14.9465,14.9245,14.9245,456800.0
2005-02-01 15:00:00,20.33,20.37,20.32,20.36,784400.0,14.9245,14.9539,14.9172,14.9465,784400.0
2005-02-01 15:30:00,20.36,20.52,20.34,20.52,1396600.0,14.9465,15.064,14.9319,15.064,1396600.0
2005-02-02 09:30:00,20.65,20.75,20.46,20.5,792600.0,15.1594,15.2328,15.0199,15.0493,792600.0
2005-02-02 10:00:00,20.5,20.6,20.47,20.48,596600.0,15.0493,15.1227,15.0273,15.0346,596600.0
2005-02-02 10:30:00,20.47,20.55,20.4,20.5,1355400.0,15.0273,15.086,14.9759,15.0493,1355400.0
2005-02-02 11:00:00,20.5,20.64,20.46,20.62,707000.0,15.0493,15.1521,15.0199,15.1374,707000.0
2005-02-02 11:30:00,20.62,20.63,20.5,20.5,661200.0,15.1374,15.1447,15.0493,15.0493,661200.0
2005-02-02 12:00:00,20.5,20.54,20.42,20.47,452400.0,15.0493,15.0787,14.9906,15.0273,452400.0
2005-02-02 12:30:00,20.48,20.48,20.43,20.46,508800.0,15.0346,15.0346,14.9979,15.0199,508800.0
2005-02-02 13:00:00,20.47,20.52,20.44,20.52,1009000.0,15.0273,15.064,15.0053,15.064,1009000.0
2005-02-02 13:30:00,20.52,20.59,20.52,20.57,672800.0,15.064,15.1154,15.064,15.1007,672800.0
2005-02-02 14:00:00,20.57,20.58,20.53,20.57,485600.0,15.1007,15.108,15.0713,15.1007,485600.0
2005-02-02 14:30:00,20.58,20.62,20.54,20.59,627000.0,15.108,15.1374,15.0787,15.1154,627000.0
2005-02-02 15:00:00,20.59,20.67,20.57,20.66,620600.0,15.1154,15.1741,15.1007,15.1668,620600.0
2005-02-02 15:30:00,20.66,20.76,20.63,20.75,1132800.0,15.1668,15.2402,15.1447,15.2328,1132800.0
2005-02-03 09:30:00,20.78,20.78,20.56,20.72,958600.0,15.2549,15.2549,15.0934,15.2108,958600.0
2005-02-03 10:00:00,20.72,20.73,20.65,20.66,673200.0,15.2108,15.2182,15.1594,15.1668,673200.0
2005-02-03 10:30:00,20.66,20.68,20.53,20.56,1344400.0,15.1668,15.1815,15.0713,15.0934,1344400.0
2005-02-03 11:00:00,20.56,20.6,20.52,20.58,2072400.0,15.0934,15.1227,15.064,15.108,2072400.0
2005-02-03 11:30:00,20.58,20.78,20.58,20.75,1550800.0,15.108,15.2549,15.108,15.2328,1550800.0
2005-02-03 12:00:00,20.75,20.86,20.74,20.85,368600.0,15.2328,15.3136,15.2255,15.3062,368600.0
2005-02-03 12:30:00,20.85,20.86,20.67,20.73,328200.0,15.3062,15.3136,15.1741,15.2182,328200.0
2005-02-03 13:00:00,20.73,20.75,20.68,20.71,186600.0,15.2182,15.2328,15.1815,15.2035,186600.0
2005-02-03 13:30:00,20.71,20.83,20.7,20.79,382000.0,15.2035,15.2916,15.1961,15.2622,382000.0
2005-02-03 14:00:00,20.79,20.84,20.79,20.84,359400.0,15.2622,15.2989,15.2622,15.2989,359400.0
2005-02-03 14:30:00,20.84,20.9,20.83,20.84,698400.0,15.2989,15.343,15.2916,15.2989,698400.0
2005-02-03 15:00:00,20.85,20.87,20.8,20.83,328400.0,15.3062,15.3209,15.2695,15.2916,328400.0
2005-02-03 15:30:00,20.83,20.89,20.83,20.86,782600.0,15.2916,15.3356,15.2916,15.3136,782600.0
2005-02-04 09:30:00,20.88,20.99,20.75,20.99,974600.0,15.3283,15.409,15.2328,15.409,974600.0
2005-02-04 10:00:00,20.99,21.06,20.95,21.05,891400.0,15.409,15.4604,15.3797,15.4531,891400.0
2005-02-04 10:30:00,21.04,21.05,20.89,20.96,696400.0,15.4457,15.4531,15.3356,15.387,696400.0
2005-02-04 11:00:00,20.96,21.0,20.78,20.81,898400.0,15.387,15.4164,15.2549,15.2769,898400.0
2005-02-04 11:30:00,20.81,20.92,20.81,20.88,716000.0,15.2769,15.3576,15.2769,15.3283,716000.0
2005-02-04 12:00:00,20.88,20.93,20.87,20.9,378000.0,15.3283,15.365,15.3209,15.343,378000.0
2005-02-04 12:30:00,20.9,20.93,20.86,20.92,262800.0,15.343,15.365,15.3136,15.3576,262800.0
2005-02-04 13:00:00,20.91,20.92,20.81,20.81,432600.0,15.3503,15.3576,15.2769,15.2769,432600.0
2005-02-04 13:30:00,20.82,20.91,20.82,20.84,730400.0,15.2842,15.3503,15.2842,15.2989,730400.0
2005-02-04 14:00:00,20.84,20.85,20.8,20.84,340600.0,15.2989,15.3062,15.2695,15.2989,340600.0
2005-02-04 14:30:00,20.84,20.84,20.79,20.84,503000.0,15.2989,15.2989,15.2622,15.2989,503000.0
2005-02-04 15:00:00,20.84,20.9,20.83,20.9,528400.0,15.2989,15.343,15.2916,15.343,528400.0
2005-02-04 15:30:00,20.9,20.99,20.86,20.98,962600.0,15.343,15.409,15.3136,15.4017,962600.0
2005-02-07 09:30:00,20.88,21.03,20.87,20.97,513400.0,15.3283,15.4384,15.3209,15.3943,513400.0
2005-02-07 10:00:00,20.97,20.98,20.7,20.7,552200.0,15.3943,15.4017,15.1961,15.1961,552200.0
2005-02-07 10:30:00,20.7,20.78,20.67,20.74,573800.0,15.1961,15.2549,15.1741,15.2255,573800.0
2005-02-07 11:00:00,20.74,20.75,20.65,20.68,435600.0,15.2255,15.2328,15.1594,15.1815,435600.0
2005-02-07 11:30:00,20.68,20.88,20.62,20.65,369000.0,15.1815,15.3283,15.1374,15.1594,369000.0
2005-02-07 12:00:00,20.64,20.67,20.56,20.57,330800.0,15.1521,15.1741,15.0934,15.1007,330800.0
2005-02-07 12:30:00,20.57,20.6,20.55,20.58,285400.0,15.1007,15.1227,15.086,15.108,285400.0
2005-02-07 13:00:00,20.58,20.58,20.48,20.48,404200.0,15.108,15.108,15.0346,15.0346,404200.0
2005-02-07 13:30:00,20.48,20.48,20.3,20.3,706200.0,15.0346,15.0346,14.9025,14.9025,706200.0
2005-02-07 14:00:00,20.3,20.33,20.26,20.31,440200.0,14.9025,14.9245,14.8731,14.9098,440200.0
2005-02-07 14:30:00,20.31,20.43,20.3,20.4,325200.0,14.9098,14.9979,14.9025,14.9759,325200.0
2005-02-07 15:00:00,20.38,20.5,20.36,20.45,752200.0,14.9612,15.0493,14.9465,15.0126,752200.0
2005-02-07 15:30:00,20.45,20.52,20.43,20.49,739400.0,15.0126,15.064,14.9979,15.042,739400.0
2005-02-08 09:30:00,20.5,20.61,20.32,20.5,727200.0,15.0493,15.1301,14.9172,15.0493,727200.0
2005-02-08 10:00:00,20.5,20.66,20.49,20.65,759800.0,15.0493,15.1668,15.042,15.1594,759800.0
2005-02-08 10:30:00,20.65,20.7,20.6,20.68,1037800.0,15.1594,15.1961,15.1227,15.1815,1037800.0
2005-02-08 11:00:00,20.68,20.68,20.6,20.61,403000.0,15.1815,15.1815,15.1227,15.1301,403000.0
2005-02-08 11:30:00,20.61,20.61,20.53,20.55,550000.0,15.1301,15.1301,15.0713,15.086,550000.0
2005-02-08 12:00:00,20.55,20.55,20.42,20.46,356000.0,15.086,15.086,14.9906,15.0199,356000.0
2005-02-08 12:30:00,20.46,20.51,20.43,20.45,214400.0,15.0199,15.0567,14.9979,15.0126,214400.0
2005-02-08 13:00:00,20.45,20.54,20.45,20.54,164600.0,15.0126,15.0787,15.0126,15.0787,164600.0
2005-02-08 13:30:00,20.54,20.6,20.54,20.57,160200.0,15.0787,15.1227,15.0787,15.1007,160200.0
2005-02-08 14:00:00,20.58,20.6,20.55,20.58,245800.0,15.108,15.1227,15.086,15.108,245800.0
2005-02-08 14:30:00,20.58,20.6,20.55,20.57,178800.0,15.108,15.1227,15.086,15.1007,178800.0
2005-02-08 15:00:00,20.57,20.58,20.49,20.49,506800.0,15.1007,15.108,15.042,15.042,506800.0
2005-02-08 15:30:00,20.49,20.56,20.49,20.5,889800.0,15.042,15.0934,15.042,15.0493,889800.0
2005-02-09 09:30:00,20.41,20.58,20.31,20.31,779200.0,14.9832,15.108,14.9098,14.9098,779200.0
2005-02-09 10:00:00,20.31,20.31,20.18,20.2,1277000.0,14.9098,14.9098,14.8144,14.8291,1277000.0
2005-02-09 10:30:00,20.21,20.63,20.21,20.55,1858200.0,14.8364,15.1447,14.8364,15.086,1858200.0
2005-02-09 11:00:00,20.56,20.63,20.53,20.59,583200.0,15.0934,15.1447,15.0713,15.1154,583200.0
2005-02-09 11:30:00,20.59,20.65,20.52,20.53,576000.0,15.1154,15.1594,15.064,15.0713,576000.0
2005-02-09 12:00:00,20.52,20.57,20.44,20.47,403000.0,15.064,15.1007,15.0053,15.0273,403000.0
2005-02-09 12:30:00,20.47,20.49,20.4,20.49,329400.0,15.0273,15.042,14.9759,15.042,329400.0
2005-02-09 13:00:00,20.48,20.55,20.46,20.5,249000.0,15.0346,15.086,15.0199,15.0493,249000.0
2005-02-09 13:30:00,20.5,20.55,20.48,20.53,205000.0,15.0493,15.086,15.0346,15.0713,205000.0
2005-02-09 14:00:00,20.52,20.54,20.49,20.53,279200.0,15.064,15.0787,15.042,15.0713,279200.0
2005-02-09 14:30:00,20.53,20.53,20.48,20.48,172400.0,15.0713,15.0713,15.0346,15.0346,172400.0
2005-02-09 15:00:00,20.48,20.48,20.35,20.38,544200.0,15.0346,15.0346,14.9392,14.9612,544200.0
2005-02-09 15:30:00,20.38,20.4,20.28,20.34,692000.0,14.9612,14.9759,14.8878,14.9319,692000.0
2005-02-10 09:30:00,20.6,20.63,20.53,20.6,694400.0,15.1227,15.1447,15.0713,15.1227,694400.0
2005-02-10 10:00:00,20.59,20.78,20.53,20.78,1318400.0,15.1154,15.2549,15.0713,15.2549,1318400.0
2005-02-10 10:30:00,20.78,20.81,20.75,20.8,644200.0,15.2549,15.2769,15.2328,15.2695,644200.0
2005-02-10 11:00:00,20.8,20.84,20.65,20.82,825000.0,15.2695,15.2989,15.1594,15.2842,825000.0
2005-02-10 11:30:00,20.83,20.85,20.72,20.73,491600.0,15.2916,15.3062,15.2108,15.2182,491600.0
2005-02-10 12:00:00,20.73,20.74,20.68,20.73,345800.0,15.2182,15.2255,15.1815,15.2182,345800.0
2005-02-10 12:30:00,20.73,20.77,20.73,20.77,229400.0,15.2182,15.2475,15.2182,15.2475,229400.0
2005-02-10 13:00:00,20.78,20.83,20.75,20.83,505200.0,15.2549,15.2916,15.2328,15.2916,505200.0
2005-02-10 13:30:00,20.82,20.85,20.75,20.79,462200.0,15.2842,15.3062,15.2328,15.2622,462200.0
2005-02-10 14:00:00,20.79,20.84,20.75,20.79,695000.0,15.2622,15.2989,15.2328,15.2622,695000.0
2005-02-10 14:30:00,20.79,20.83,20.75,20.82,408600.0,15.2622,15.2916,15.2328,15.2842,408600.0
2005-02-10 15:00:00,20.82,20.98,20.81,20.97,895200.0,15.2842,15.4017,15.2769,15.3943,895200.0
2005-02-10 15:30:00,20.97,21.02,20.93,21.0,2047000.0,15.3943,15.431,15.365,15.4164,2047000.0
2005-02-11 09:30:00,21.03,21.05,20.85,20.96,706600.0,15.4384,15.4531,15.3062,15.387,706600.0
2005-02-11 10:00:00,20.96,20.97,20.88,20.91,723400.0,15.387,15.3943,15.3283,15.3503,723400.0
2005-02-11 10:30:00,20.91,21.1,20.91,20.97,1023600.0,15.3503,15.4898,15.3503,15.3943,1023600.0
2005-02-11 11:00:00,20.97,21.1,20.93,21.08,855600.0,15.3943,15.4898,15.365,15.4751,855600.0
2005-02-11 11:30:00,21.11,21.12,20.96,20.96,562000.0,15.4971,15.5045,15.387,15.387,562000.0
2005-02-11 12:00:00,20.97,20.99,20.91,20.93,692400.0,15.3943,15.409,15.3503,15.365,692400.0
2005-02-11 12:30:00,20.93,21.0,20.91,20.97,451600.0,15.365,15.4164,15.3503,15.3943,451600.0
2005-02-11 13:00:00,20.96,20.99,20.93,20.95,530200.0,15.387,15.409,15.365,15.3797,530200.0
2005-02-11 13:30:00,20.95,21.0,20.94,20.97,346000.0,15.3797,15.4164,15.3723,15.3943,346000.0
2005-02-11 14:00:00,20.97,21.0,20.95,21.0,499400.0,15.3943,15.4164,15.3797,15.4164,499400.0
2005-02-11 14:30:00,21.0,21.0,20.96,20.98,458800.0,15.4164,15.4164,15.387,15.4017,458800.0
2005-02-11 15:00:00,20.98,21.0,20.96,20.98,567400.0,15.4017,15.4164,15.387,15.4017,567400.0
2005-02-11 15:30:00,20.98,20.99,20.94,20.95,1235800.0,15.4017,15.409,15.3723,15.3797,1235800.0
2005-02-14 09:30:00,20.89,21.0,20.85,20.9,913600.0,15.3356,15.4164,15.3062,15.343,913600.0
2005-02-14 10:00:00,20.88,20.97,20.85,20.89,616400.0,15.3283,15.3943,15.3062,15.3356,616400.0
2005-02-14 10:30:00,20.89,20.91,20.8,20.88,606000.0,15.3356,15.3503,15.2695,15.3283,606000.0
2005-02-14 11:00:00,20.87,20.93,20.83,20.9,842800.0,15.3209,15.365,15.2916,15.343,842800.0
2005-02-14 11:30:00,20.89,20.9,20.82,20.82,298600.0,15.3356,15.343,15.2842,15.2842,298600.0
2005-02-14 12:00:00,20.82,20.82,20.74,20.78,422200.0,15.2842,15.2842,15.2255,15.2549,422200.0
2005-02-14 12:30:00,20.77,20.78,20.69,20.74,414000.0,15.2475,15.2549,15.1888,15.2255,414000.0
2005-02-14 13:00:00,20.74,20.82,20.71,20.73,272400.0,15.2255,15.2842,15.2035,15.2182,272400.0
2005-02-14 13:30:00,20.74,20.8,20.68,20.74,325400.0,15.2255,15.2695,15.1815,15.2255,325400.0
2005-02-14 14:00:00,20.75,20.77,20.72,20.73,415400.0,15.2328,15.2475,15.2108,15.2182,415400.0
2005-02-14 14:30:00,20.72,20.74,20.68,20.71,508400.0,15.2108,15.2255,15.1815,15.2035,508400.0
2005-02-14 15:00:00,20.71,20.71,20.67,20.71,484800.0,15.2035,15.2035,15.1741,15.2035,484800.0
2005-02-14 15:30:00,20.71,20.75,20.66,20.72,824000.0,15.2035,15.2328,15.1668,15.2108,824000.0
2005-02-15 09:30:00,20.7,20.89,20.68,20.85,878600.0,15.1961,15.3356,15.1815,15.3062,878600.0
2005-02-15 10:00:00,20.85,20.86,20.71,20.75,842600.0,15.3062,15.3136,15.2035,15.2328,842600.0
2005-02-15 10:30:00,20.74,20.84,20.71,20.81,633800.0,15.2255,15.2989,15.2035,15.2769,633800.0
2005-02-15 11:00:00,20.81,20.84,20.67,20.68,649600.0,15.2769,15.2989,15.1741,15.1815,649600.0
2005-02-15 11:30:00,20.67,20.74,20.67,20.68,415400.0,15.1741,15.2255,15.1741,15.1815,415400.0
2005-02-15 12:00:00,20.69,20.75,20.68,20.7,157000.0,15.1888,15.2328,15.1815,15.1961,157000.0
2005-02-15 12:30:00,20.7,20.74,20.67,20.7,239800.0,15.1961,15.2255,15.1741,15.1961,239800.0
2005-02-15 13:00:00,20.7,20.7,20.58,20.58,662600.0,15.1961,15.1961,15.108,15.108,662600.0
2005-02-15 13:30:00,20.57,20.66,20.57,20.63,383400.0,15.1007,15.1668,15.1007,15.1447,383400.0
2005-02-15 14:00:00,20.63,20.63,20.54,20.6,430000.0,15.1447,15.1447,15.0787,15.1227,430000.0
2005-02-15 14:30:00,20.6,20.68,20.59,20.66,365400.0,15.1227,15.1815,15.1154,15.1668,365400.0
2005-02-15 15:00:00,20.67,20.68,20.6,20.65,616600.0,15.1741,15.1815,15.1227,15.1594,616600.0
2005-02-15 15:30:00,20.65,20.69,20.6,20.68,767200.0,15.1594,15.1888,15.1227,15.1815,767200.0
2005-02-16 09:30:00,20.81,20.84,20.72,20.8,959400.0,15.2769,15.2989,15.2108,15.2695,959400.0
2005-02-16 10:00:00,20.79,21.0,20.78,20.95,908400.0,15.2622,15.4164,15.2549,15.3797,908400.0
2005-02-16 10:30:00,20.96,20.96,20.83,20.89,815200.0,15.387,15.387,15.2916,15.3356,815200.0
2005-02-16 11:00:00,20.89,20.96,20.79,20.92,584600.0,15.3356,15.387,15.2622,15.3576,584600.0
2005-02-16 11:30:00,20.92,20.99,20.91,20.99,915400.0,15.3576,15.409,15.3503,15.409,915400.0
2005-02-16 12:00:00,20.99,21.0,20.93,21.0,146200.0,15.409,15.4164,15.365,15.4164,146200.0
2005-02-16 12:30:00,20.82,21.04,20.82,20.99,323800.0,15.2842,15.4457,15.2842,15.409,323800.0
2005-02-16 13:00:00,20.99,21.13,20.99,21.08,663800.0,15.409,15.5118,15.409,15.4751,663800.0
2005-02-16 13:30:00,21.07,21.15,21.04,21.1,662200.0,15.4678,15.5265,15.4457,15.4898,662200.0
2005-02-16 14:00:00,21.1,21.2,21.09,21.18,439600.0,15.4898,15.5632,15.4824,15.5485,439600.0
2005-02-16 14:30:00,21.18,21.29,21.18,21.28,854200.0,15.5485,15.6293,15.5485,15.6219,854200.0
2005-02-16 15:00:00,21.29,21.3,21.14,21.15,1020600.0,15.6293,15.6366,15.5191,15.5265,1020600.0
2005-02-16 15:30:00,21.14,21.27,21.11,21.23,1082200.0,15.5191,15.6146,15.4971,15.5852,1082200.0
2005-02-17 09:30:00,21.22,21.3,21.1,21.24,933400.0,15.5779,15.6366,15.4898,15.5926,933400.0
2005-02-17 10:00:00,21.24,21.39,21.23,21.28,1612600.0,15.5926,15.7027,15.5852,15.6219,1612600.0
2005-02-17 10:30:00,21.26,21.26,20.99,21.09,1055000.0,15.6072,15.6072,15.409,15.4824,1055000.0
2005-02-17 11:00:00,21.08,21.12,21.03,21.05,505800.0,15.4751,15.5045,15.4384,15.4531,505800.0
2005-02-17 11:30:00,21.04,21.11,20.98,21.09,721800.0,15.4457,15.4971,15.4017,15.4824,721800.0
2005-02-17 12:00:00,21.09,21.19,21.08,21.11,591200.0,15.4824,15.5558,15.4751,15.4971,591200.0
2005-02-17 12:30:00,21.12,21.23,21.11,21.23,441400.0,15.5045,15.5852,15.4971,15.5852,441400.0
2005-02-17 13:00:00,21.23,21.25,21.09,21.09,431400.0,15.5852,15.5999,15.4824,15.4824,431400.0
2005-02-17 13:30:00,21.08,21.11,21.0,21.06,360400.0,15.4751,15.4971,15.4164,15.4604,360400.0
2005-02-17 14:00:00,21.06,21.06,20.97,20.98,516400.0,15.4604,15.4604,15.3943,15.4017,516400.0
2005-02-17 14:30:00,20.98,20.98,20.89,20.92,571000.0,15.4017,15.4017,15.3356,15.3576,571000.0
2005-02-17 15:00:00,20.92,20.96,20.88,20.93,361000.0,15.3576,15.387,15.3283,15.365,361000.0
2005-02-17 15:30:00,20.93,20.95,20.88,20.9,673000.0,15.365,15.3797,15.3283,15.343,673000.0
2005-02-18 09:30:00,21.02,21.13,20.93,21.09,1064800.0,15.431,15.5118,15.365,15.4824,1064800.0
2005-02-18 10:00:00,21.09,21.2,21.09,21.11,742600.0,15.4824,15.5632,15.4824,15.4971,742600.0
2005-02-18 10:30:00,21.11,21.23,21.11,21.22,942400.0,15.4971,15.5852,15.4971,15.5779,942400.0
2005-02-18 11:00:00,21.22,21.29,21.22,21.27,439600.0,15.5779,15.6293,15.5779,15.6146,439600.0
2005-02-18 11:30:00,21.27,21.27,21.16,21.22,520600.0,15.6146,15.6146,15.5338,15.5779,520600.0
2005-02-18 12:00:00,21.24,21.28,21.23,21.27,311800.0,15.5926,15.6219,15.5852,15.6146,311800.0
2005-02-18 12:30:00,21.27,21.31,21.27,21.29,366600.0,15.6146,15.6439,15.6146,15.6293,366600.0
2005-02-18 13:00:00,21.29,21.34,21.27,21.33,306200.0,15.6293,15.666,15.6146,15.6586,306200.0
2005-02-18 13:30:00,21.33,21.33,21.24,21.26,322600.0,15.6586,15.6586,15.5926,15.6072,322600.0
2005-02-18 14:00:00,21.26,21.27,21.23,21.24,668200.0,15.6072,15.6146,15.5852,15.5926,668200.0
2005-02-18 14:30:00,21.24,21.28,21.23,21.25,642600.0,15.5926,15.6219,15.5852,15.5999,642600.0
2005-02-18 15:00:00,21.25,21.26,21.2,21.23,353000.0,15.5999,15.6072,15.5632,15.5852,353000.0
2005-02-18 15:30:00,21.23,21.27,21.21,21.25,979400.0,15.5852,15.6146,15.5705,15.5999,979400.0
2005-02-22 09:30:00,21.25,21.37,21.08,21.35,1075200.0,15.5999,15.688,15.4751,15.6733,1075200.0
2005-02-22 10:00:00,21.34,21.47,21.31,21.44,853400.0,15.666,15.7614,15.6439,15.7394,853400.0
2005-02-22 10:30:00,21.43,21.55,21.41,21.52,880800.0,15.732,15.8201,15.7174,15.7981,880800.0
2005-02-22 11:00:00,21.53,21.56,21.45,21.48,525400.0,15.8054,15.8275,15.7467,15.7687,525400.0
2005-02-22 11:30:00,21.48,21.55,21.48,21.55,654600.0,15.7687,15.8201,15.7687,15.8201,654600.0
2005-02-22 12:00:00,21.55,21.62,21.43,21.48,783600.0,15.8201,15.8715,15.732,15.7687,783600.0
2005-02-22 12:30:00,21.47,21.48,21.36,21.39,422800.0,15.7614,15.7687,15.6806,15.7027,422800.0
2005-02-22 13:00:00,21.39,21.39,21.3,21.38,747800.0,15.7027,15.7027,15.6366,15.6953,747800.0
2005-02-22 13:30:00,21.38,21.43,21.3,21.34,443600.0,15.6953,15.732,15.6366,15.666,443600.0
2005-02-22 14:00:00,21.34,21.52,21.21,21.3,704200.0,15.666,15.7981,15.5705,15.6366,704200.0
2005-02-22 14:30:00,21.3,21.34,21.2,21.2,606400.0,15.6366,15.666,15.5632,15.5632,606400.0
2005-02-22 15:00:00,21.2,21.24,21.15,21.15,475400.0,15.5632,15.5926,15.5265,15.5265,475400.0
2005-02-22 15:30:00,21.15,21.15,21.05,21.1,863400.0,15.5265,15.5265,15.4531,15.4898,863400.0
2005-02-23 09:30:00,20.98,21.24,20.97,21.17,701600.0,15.4017,15.5926,15.3943,15.5412,701600.0
2005-02-23 10:00:00,21.17,21.3,21.16,21.29,403400.0,15.5412,15.6366,15.5338,15.6293,403400.0
2005-02-23 10:30:00,21.29,21.4,21.28,21.35,360200.0,15.6293,15.71,15.6219,15.6733,360200.0
2005-02-23 11:00:00,21.35,21.39,21.3,21.36,341800.0,15.6733,15.7027,15.6366,15.6806,341800.0
2005-02-23 11:30:00,21.36,21.45,21.36,21.38,402600.0,15.6806,15.7467,15.6806,15.6953,402600.0
2005-02-23 12:00:00,21.36,21.4,21.35,21.38,239000.0,15.6806,15.71,15.6733,15.6953,239000.0
2005-02-23 12:30:00,21.39,21.39,21.33,21.36,220600.0,15.7027,15.7027,15.6586,15.6806,220600.0
2005-02-23 13:00:00,21.36,21.43,21.36,21.41,442600.0,15.6806,15.732,15.6806,15.7174,442600.0
2005-02-23 13:30:00,21.42,21.46,21.39,21.43,330800.0,15.7247,15.7541,15.7027,15.732,330800.0
2005-02-23 14:00:00,21.43,21.49,21.39,21.49,759600.0,15.732,15.7761,15.7027,15.7761,759600.0
2005-02-23 14:30:00,21.48,21.55,21.45,21.47,826000.0,15.7687,15.8201,15.7467,15.7614,826000.0
2005-02-23 15:00:00,21.48,21.56,21.47,21.53,1246200.0,15.7687,15.8275,15.7614,15.8054,1246200.0
2005-02-23 15:30:00,21.53,21.57,21.53,21.56,1095200.0,15.8054,15.8348,15.8054,15.8275,1095200.0
2005-02-24 09:30:00,21.58,21.78,21.58,21.7,889800.0,15.8422,15.989,15.8422,15.9302,889800.0
2005-02-24 10:00:00,21.7,21.73,21.55,21.58,981000.0,15.9302,15.9523,15.8201,15.8422,981000.0
2005-02-24 10:30:00,21.57,21.69,21.45,21.63,1088600.0,15.8348,15.9229,15.7467,15.8789,1088600.0
2005-02-24 11:00:00,21.63,21.68,21.41,21.42,721400.0,15.8789,15.9156,15.7174,15.7247,721400.0
2005-02-24 11:30:00,21.42,21.43,21.27,21.39,1138600.0,15.7247,15.732,15.6146,15.7027,1138600.0
2005-02-24 12:00:00,21.39,21.49,21.34,21.43,802200.0,15.7027,15.7761,15.666,15.732,802200.0
2005-02-24 12:30:00,21.43,21.45,21.36,21.36,372000.0,15.732,15.7467,15.6806,15.6806,372000.0
2005-02-24 13:00:00,21.36,21.46,21.31,21.43,318800.0,15.6806,15.7541,15.6439,15.732,318800.0
2005-02-24 13:30:00,21.43,21.45,21.36,21.43,287400.0,15.732,15.7467,15.6806,15.732,287400.0
2005-02-24 14:00:00,21.43,21.47,21.35,21.47,283600.0,15.732,15.7614,15.6733,15.7614,283600.0
2005-02-24 14:30:00,21.47,21.56,21.33,21.47,641400.0,15.7614,15.8275,15.6586,15.7614,641400.0
2005-02-24 15:00:00,21.47,21.65,21.46,21.61,360200.0,15.7614,15.8935,15.7541,15.8642,360200.0
2005-02-24 15:30:00,21.61,21.75,21.61,21.75,583800.0,15.8642,15.967,15.8642,15.967,583800.0
2005-02-25 09:30:00,21.45,21.85,21.45,21.72,1057600.0,15.7467,16.0404,15.7467,15.9449,1057600.0
2005-02-25 10:00:00,21.7,21.8,21.67,21.78,396800.0,15.9302,16.0037,15.9082,15.989,396800.0
2005-02-25 10:30:00,21.78,21.93,21.78,21.89,608200.0,15.989,16.0991,15.989,16.0697,608200.0
2005-02-25 11:00:00,21.89,22.03,21.47,21.99,713800.0,16.0697,16.1725,15.7614,16.1431,713800.0
2005-02-25 11:30:00,21.99,22.05,21.97,22.05,753200.0,16.1431,16.1872,16.1285,16.1872,753200.0
2005-02-25 12:00:00,22.05,22.09,22.03,22.07,565800.0,16.1872,16.2165,16.1725,16.2019,565800.0
2005-02-25 12:30:00,22.07,22.14,22.07,22.07,642800.0,16.2019,16.2533,16.2019,16.2019,642800.0
2005-02-25 13:00:00,22.07,22.18,22.05,22.15,747400.0,16.2019,16.2826,16.1872,16.2606,747400.0
2005-02-25 13:30:00,22.15,22.17,22.07,22.13,502600.0,16.2606,16.2753,16.2019,16.2459,502600.0
2005-02-25 14:00:00,22.13,22.24,22.11,22.22,591200.0,16.2459,16.3267,16.2312,16.312,591200.0
2005-02-25 14:30:00,22.22,22.24,22.16,22.19,532600.0,16.312,16.3267,16.2679,16.29,532600.0
2005-02-25 15:00:00,22.19,22.3,22.15,22.28,1075600.0,16.29,16.3707,16.2606,16.356,1075600.0
2005-02-25 15:30:00,22.28,22.38,22.13,22.37,2128800.0,16.356,16.4294,16.2459,16.4221,2128800.0
2005-02-28 09:30:00,22.38,22.63,22.36,22.6,1441000.0,16.4294,16.613,16.4148,16.5909,1441000.0
2005-02-28 10:00:00,22.6,22.65,22.36,22.38,1303000.0,16.5909,16.6277,16.4148,16.4294,1303000.0
2005-02-28 10:30:00,22.38,22.41,22.29,22.34,881400.0,16.4294,16.4515,16.3634,16.4001,881400.0
2005-02-28 11:00:00,22.35,22.4,22.22,22.25,684200.0,16.4074,16.4441,16.312,16.334,684200.0
2005-02-28 11:30:00,22.25,22.31,22.18,22.18,602000.0,16.334,16.3781,16.2826,16.2826,602000.0
2005-02-28 12:00:00,22.18,22.18,21.88,21.94,875800.0,16.2826,16.2826,16.0624,16.1064,875800.0
2005-02-28 12:30:00,21.94,22.05,21.88,22.04,802800.0,16.1064,16.1872,16.0624,16.1798,802800.0
2005-02-28 13:00:00,22.04,22.08,21.91,21.95,700800.0,16.1798,16.2092,16.0844,16.1138,700800.0
2005-02-28 13:30:00,21.96,21.97,21.84,21.95,361800.0,16.1211,16.1285,16.033,16.1138,361800.0
2005-02-28 14:00:00,21.94,21.99,21.89,21.93,394600.0,16.1064,16.1431,16.0697,16.0991,394600.0
2005-02-28 14:30:00,21.93,22.06,21.9,22.03,654200.0,16.0991,16.1945,16.0771,16.1725,654200.0
2005-02-28 15:00:00,22.03,22.08,21.97,22.03,765000.0,16.1725,16.2092,16.1285,16.1725,765000.0
2005-02-28 15:30:00,22.03,22.06,21.99,21.99,1340400.0,16.1725,16.1945,16.1431,16.1431,1340400.0
2005-03-01 09:30:00,21.88,21.99,21.63,21.64,857400.0,16.1092,16.1902,15.9252,15.9325,857400.0
2005-03-01 10:00:00,21.64,21.68,21.52,21.67,993000.0,15.9325,15.962,15.8442,15.9546,993000.0
2005-03-01 10:30:00,21.68,21.73,21.57,21.71,849600.0,15.962,15.9988,15.881,15.9841,849600.0
2005-03-01 11:00:00,21.71,21.72,21.59,21.68,1021400.0,15.9841,15.9914,15.8957,15.962,1021400.0
2005-03-01 11:30:00,21.69,21.85,21.67,21.77,584400.0,15.9694,16.0872,15.9546,16.0283,584400.0
2005-03-01 12:00:00,21.76,21.83,21.56,21.61,577000.0,16.0209,16.0724,15.8736,15.9105,577000.0
2005-03-01 12:30:00,21.61,21.7,21.58,21.58,566800.0,15.9105,15.9767,15.8884,15.8884,566800.0
2005-03-01 13:00:00,21.58,21.59,21.38,21.43,712800.0,15.8884,15.8957,15.7411,15.7779,712800.0
2005-03-01 13:30:00,21.43,21.65,21.42,21.52,855000.0,15.7779,15.9399,15.7706,15.8442,855000.0
2005-03-01 14:00:00,21.52,21.54,21.44,21.46,556000.0,15.8442,15.8589,15.7853,15.8,556000.0
2005-03-01 14:30:00,21.46,21.5,21.45,21.5,380800.0,15.8,15.8295,15.7927,15.8295,380800.0
2005-03-01 15:00:00,21.5,21.55,21.43,21.5,965200.0,15.8295,15.8663,15.7779,15.8295,965200.0
2005-03-01 15:30:00,21.5,21.51,21.41,21.46,1080000.0,15.8295,15.8368,15.7632,15.8,1080000.0
2005-03-02 09:30:00,21.43,21.74,21.25,21.61,875000.0,15.7779,16.0062,15.6454,15.9105,875000.0
2005-03-02 10:00:00,21.61,21.74,21.46,21.62,872200.0,15.9105,16.0062,15.8,15.9178,872200.0
2005-03-02 10:30:00,21.61,21.8,21.5,21.75,1048400.0,15.9105,16.0503,15.8295,16.0135,1048400.0
2005-03-02 11:00:00,21.75,21.86,21.65,21.69,925600.0,16.0135,16.0945,15.9399,15.9694,925600.0
2005-03-02 11:30:00,21.69,21.85,21.65,21.74,595400.0,15.9694,16.0872,15.9399,16.0062,595400.0
2005-03-02 12:00:00,21.74,21.88,21.7,21.86,382200.0,16.0062,16.1092,15.9767,16.0945,382200.0
2005-03-02 12:30:00,21.86,21.9,21.8,21.87,551400.0,16.0945,16.124,16.0503,16.1019,551400.0
2005-03-02 13:00:00,21.88,22.05,21.86,22.0,792800.0,16.1092,16.2344,16.0945,16.1976,792800.0
2005-03-02 13:30:00,21.99,22.0,21.81,21.89,708200.0,16.1902,16.1976,16.0577,16.1166,708200.0
2005-03-02 14:00:00,21.89,21.9,21.82,21.86,445600.0,16.1166,16.124,16.0651,16.0945,445600.0
2005-03-02 14:30:00,21.86,21.9,21.78,21.88,493400.0,16.0945,16.124,16.0356,16.1092,493400.0
2005-03-02 15:00:00,21.86,21.94,21.83,21.9,420800.0,16.0945,16.1534,16.0724,16.124,420800.0
2005-03-02 15:30:00,21.9,21.93,21.85,21.89,701000.0,16.124,16.1461,16.0872,16.1166,701000.0
2005-03-03 09:30:00,22.02,22.17,22.01,22.12,769400.0,16.2123,16.3228,16.205,16.2859,769400.0
2005-03-03 10:00:00,22.13,22.24,22.0,22.01,558200.0,16.2933,16.3743,16.1976,16.205,558200.0
2005-03-03 10:30:00,22.0,22.18,21.99,22.16,646600.0,16.1976,16.3301,16.1902,16.3154,646600.0
2005-03-03 11:00:00,22.16,22.17,22.0,22.02,1591800.0,16.3154,16.3228,16.1976,16.2123,1591800.0
2005-03-03 11:30:00,22.0,22.03,21.89,21.96,618800.0,16.1976,16.2197,16.1166,16.1681,618800.0
2005-03-03 12:00:00,21.95,22.08,21.93,22.04,521000.0,16.1608,16.2565,16.1461,16.227,521000.0
2005-03-03 12:30:00,22.04,22.07,21.98,22.0,411000.0,16.227,16.2491,16.1829,16.1976,411000.0
2005-03-03 13:00:00,22.0,22.06,22.0,22.03,404600.0,16.1976,16.2418,16.1976,16.2197,404600.0
2005-03-03 13:30:00,22.03,22.18,22.03,22.1,853600.0,16.2197,16.3301,16.2197,16.2712,853600.0
2005-03-03 14:00:00,22.1,22.16,21.96,22.09,924600.0,16.2712,16.3154,16.1681,16.2639,924600.0
2005-03-03 14:30:00,22.09,22.1,22.05,22.1,554200.0,16.2639,16.2712,16.2344,16.2712,554200.0
2005-03-03 15:00:00,22.1,22.11,22.04,22.11,843400.0,16.2712,16.2786,16.227,16.2786,843400.0
2005-03-03 15:30:00,22.11,22.11,22.04,22.05,755200.0,16.2786,16.2786,16.227,16.2344,755200.0
2005-03-04 09:30:00,22.23,22.25,22.01,22.18,1243800.0,16.3669,16.3817,16.205,16.3301,1243800.0
2005-03-04 10:00:00,22.18,22.23,22.0,22.06,1613600.0,16.3301,16.3669,16.1976,16.2418,1613600.0
2005-03-04 10:30:00,22.05,22.18,22.01,22.12,1087800.0,16.2344,16.3301,16.205,16.2859,1087800.0
2005-03-04 11:00:00,22.12,22.17,22.08,22.16,1631800.0,16.2859,16.3228,16.2565,16.3154,1631800.0
2005-03-04 11:30:00,22.16,22.2,22.1,22.16,400200.0,16.3154,16.3448,16.2712,16.3154,400200.0
2005-03-04 12:00:00,22.16,22.22,22.14,22.18,357200.0,16.3154,16.3596,16.3007,16.3301,357200.0
2005-03-04 12:30:00,22.18,22.3,22.18,22.18,282600.0,16.3301,16.4185,16.3301,16.3301,282600.0
2005-03-04 13:00:00,22.17,22.24,22.13,22.22,264400.0,16.3228,16.3743,16.2933,16.3596,264400.0
2005-03-04 13:30:00,22.22,22.42,22.22,22.41,566400.0,16.3596,16.5068,16.3596,16.4995,566400.0
2005-03-04 14:00:00,22.42,22.47,22.36,22.37,321400.0,16.5068,16.5436,16.4626,16.47,321400.0
2005-03-04 14:30:00,22.37,22.5,22.36,22.49,431400.0,16.47,16.5657,16.4626,16.5584,431400.0
2005-03-04 15:00:00,22.49,22.5,22.42,22.42,487200.0,16.5584,16.5657,16.5068,16.5068,487200.0
2005-03-04 15:30:00,22.42,22.43,22.31,22.4,721000.0,16.5068,16.5142,16.4258,16.4921,721000.0
2005-03-07 09:30:00,22.4,22.4,22.05,22.09,947600.0,16.4921,16.4921,16.2344,16.2639,947600.0
2005-03-07 10:00:00,22.08,22.15,21.96,21.96,706600.0,16.2565,16.308,16.1681,16.1681,706600.0
2005-03-07 10:30:00,21.96,22.02,21.86,21.97,1163200.0,16.1681,16.2123,16.0945,16.1755,1163200.0
2005-03-07 11:00:00,21.97,22.05,21.93,22.02,460200.0,16.1755,16.2344,16.1461,16.2123,460200.0
2005-03-07 11:30:00,22.01,22.1,21.95,22.0,469800.0,16.205,16.2712,16.1608,16.1976,469800.0
2005-03-07 12:00:00,22.0,22.06,22.0,22.02,635200.0,16.1976,16.2418,16.1976,16.2123,635200.0
2005-03-07 12:30:00,22.01,22.03,21.98,21.99,1298000.0,16.205,16.2197,16.1829,16.1902,1298000.0
2005-03-07 13:00:00,21.99,22.02,21.98,21.99,899800.0,16.1902,16.2123,16.1829,16.1902,899800.0
2005-03-07 13:30:00,21.99,22.0,21.9,21.97,600200.0,16.1902,16.1976,16.124,16.1755,600200.0
2005-03-07 14:00:00,21.97,21.99,21.91,21.93,661200.0,16.1755,16.1902,16.1313,16.1461,661200.0
2005-03-07 14:30:00,21.93,21.94,21.88,21.9,853800.0,16.1461,16.1534,16.1092,16.124,853800.0
2005-03-07 15:00:00,21.9,21.92,21.84,21.86,811400.0,16.124,16.1387,16.0798,16.0945,811400.0
2005-03-07 15:30:00,21.85,21.95,21.84,21.9,995400.0,16.0872,16.1608,16.0798,16.124,995400.0
2005-03-08 09:30:00,21.89,22.04,21.86,21.89,1255600.0,16.1166,16.227,16.0945,16.1166,1255600.0
2005-03-08 10:00:00,21.89,21.93,21.8,21.86,776400.0,16.1166,16.1461,16.0503,16.0945,776400.0
2005-03-08 10:30:00,21.86,21.97,21.84,21.95,762000.0,16.0945,16.1755,16.0798,16.1608,762000.0
2005-03-08 11:00:00,21.94,21.97,21.9,21.93,364200.0,16.1534,16.1755,16.124,16.1461,364200.0
2005-03-08 11:30:00,21.93,21.94,21.88,21.88,480800.0,16.1461,16.1534,16.1092,16.1092,480800.0
2005-03-08 12:00:00,21.88,21.9,21.7,21.72,436800.0,16.1092,16.124,15.9767,15.9914,436800.0
2005-03-08 12:30:00,21.72,21.77,21.7,21.75,884000.0,15.9914,16.0283,15.9767,16.0135,884000.0
2005-03-08 13:00:00,21.74,21.81,21.73,21.74,212400.0,16.0062,16.0577,15.9988,16.0062,212400.0
2005-03-08 13:30:00,21.74,21.79,21.73,21.75,532800.0,16.0062,16.043,15.9988,16.0135,532800.0
2005-03-08 14:00:00,21.75,21.76,21.7,21.72,475200.0,16.0135,16.0209,15.9767,15.9914,475200.0
2005-03-08 14:30:00,21.72,21.79,21.72,21.75,472600.0,15.9914,16.043,15.9914,16.0135,472600.0
2005-03-08 15:00:00,21.75,21.75,21.72,21.72,515000.0,16.0135,16.0135,15.9914,15.9914,515000.0
2005-03-08 15:30:00,21.72,21.73,21.65,21.69,539800.0,15.9914,15.9988,15.9399,15.9694,539800.0
2005-03-09 09:30:00,21.84,21.9,21.65,21.71,627400.0,16.0798,16.124,15.9399,15.9841,627400.0
2005-03-09 10:00:00,21.71,21.76,21.62,21.66,636800.0,15.9841,16.0209,15.9178,15.9473,636800.0
2005-03-09 10:30:00,21.66,21.66,21.43,21.52,1219400.0,15.9473,15.9473,15.7779,15.8442,1219400.0
2005-03-09 11:00:00,21.53,21.63,21.5,21.61,773800.0,15.8516,15.9252,15.8295,15.9105,773800.0
2005-03-09 11:30:00,21.61,21.64,21.52,21.58,304600.0,15.9105,15.9325,15.8442,15.8884,304600.0
2005-03-09 12:00:00,21.59,21.59,21.53,21.57,465000.0,15.8957,15.8957,15.8516,15.881,465000.0
2005-03-09 12:30:00,21.57,21.6,21.54,21.57,443000.0,15.881,15.9031,15.8589,15.881,443000.0
2005-03-09 13:00:00,21.56,21.64,21.56,21.63,465200.0,15.8736,15.9325,15.8736,15.9252,465200.0
2005-03-09 13:30:00,21.63,21.65,21.49,21.49,562800.0,15.9252,15.9399,15.8221,15.8221,562800.0
2005-03-09 14:00:00,21.49,21.58,21.44,21.48,677400.0,15.8221,15.8884,15.7853,15.8147,677400.0
2005-03-09 14:30:00,21.48,21.48,21.41,21.41,1058200.0,15.8147,15.8147,15.7632,15.7632,1058200.0
2005-03-09 15:00:00,21.41,21.41,21.23,21.25,1004600.0,15.7632,15.7632,15.6307,15.6454,1004600.0
2005-03-09 15:30:00,21.24,21.26,21.06,21.08,1825800.0,15.638,15.6528,15.5055,15.5202,1825800.0
2005-03-10 09:30:00,21.0,21.0,20.73,20.87,1986800.0,15.4613,15.4613,15.2625,15.3656,1986800.0
2005-03-10 10:00:00,20.87,20.9,20.5,20.55,1566000.0,15.3656,15.3877,15.0932,15.13,1566000.0
2005-03-10 10:30:00,20.55,20.63,20.48,20.58,2339200.0,15.13,15.1889,15.0785,15.1521,2339200.0
2005-03-10 11:00:00,20.57,20.63,20.45,20.59,1405400.0,15.1447,15.1889,15.0564,15.1595,1405400.0
2005-03-10 11:30:00,20.59,20.75,20.53,20.68,942800.0,15.1595,15.2773,15.1153,15.2257,942800.0
2005-03-10 12:00:00,20.68,20.81,20.62,20.75,723400.0,15.2257,15.3215,15.1816,15.2773,723400.0
2005-03-10 12:30:00,20.75,20.81,20.66,20.75,495800.0,15.2773,15.3215,15.211,15.2773,495800.0
2005-03-10 13:00:00,20.75,20.77,20.68,20.73,306400.0,15.2773,15.292,15.2257,15.2625,306400.0
2005-03-10 13:30:00,20.71,20.74,20.57,20.6,941200.0,15.2478,15.2699,15.1447,15.1668,941200.0
2005-03-10 14:00:00,20.6,20.6,20.48,20.54,1238600.0,15.1668,15.1668,15.0785,15.1227,1238600.0
2005-03-10 14:30:00,20.54,20.66,20.5,20.59,1167000.0,15.1227,15.211,15.0932,15.1595,1167000.0
2005-03-10 15:00:00,20.59,20.6,20.43,20.47,1393600.0,15.1595,15.1668,15.0417,15.0711,1393600.0
2005-03-10 15:30:00,20.47,20.55,20.45,20.5,1532600.0,15.0711,15.13,15.0564,15.0932,1532600.0
2005-03-11 09:30:00,20.13,20.67,18.81,20.34,3950000.0,14.8208,15.2184,13.8489,14.9754,3950000.0
2005-03-11 10:00:00,20.34,20.5,20.06,20.11,2308800.0,14.9754,15.0932,14.7693,14.8061,2308800.0
2005-03-11 10:30:00,20.11,20.27,20.07,20.16,1804000.0,14.8061,14.9239,14.7766,14.8429,1804000.0
2005-03-11 11:00:00,20.16,20.3,20.16,20.29,843800.0,14.8429,14.946,14.8429,14.9386,843800.0
2005-03-11 11:30:00,20.3,20.43,20.28,20.38,986400.0,14.946,15.0417,14.9312,15.0049,986400.0
2005-03-11 12:00:00,20.38,20.38,20.3,20.33,549800.0,15.0049,15.0049,14.946,14.968,549800.0
2005-03-11 12:30:00,20.33,20.39,20.32,20.35,593000.0,14.968,15.0122,14.9607,14.9828,593000.0
2005-03-11 13:00:00,20.35,20.45,20.35,20.43,679600.0,14.9828,15.0564,14.9828,15.0417,679600.0
2005-03-11 13:30:00,20.43,20.43,20.28,20.33,722000.0,15.0417,15.0417,14.9312,14.968,722000.0
2005-03-11 14:00:00,20.32,20.5,20.29,20.38,819400.0,14.9607,15.0932,14.9386,15.0049,819400.0
2005-03-11 14:30:00,20.38,20.38,20.21,20.22,1125400.0,15.0049,15.0049,14.8797,14.8871,1125400.0
2005-03-11 15:00:00,20.22,20.22,20.1,20.17,956800.0,14.8871,14.8871,14.7987,14.8502,956800.0
2005-03-11 15:30:00,20.17,20.25,20.14,20.22,1343800.0,14.8502,14.9091,14.8282,14.8871,1343800.0
2005-03-14 09:30:00,20.23,20.32,20.0,20.05,1625000.0,14.8944,14.9607,14.7251,14.7619,1625000.0
2005-03-14 10:00:00,20.06,20.13,20.0,20.04,1278800.0,14.7693,14.8208,14.7251,14.7545,1278800.0
2005-03-14 10:30:00,20.04,20.1,20.03,20.05,786200.0,14.7545,14.7987,14.7472,14.7619,786200.0
2005-03-14 11:00:00,20.05,20.35,20.05,20.31,1003000.0,14.7619,14.9828,14.7619,14.9533,1003000.0
2005-03-14 11:30:00,20.31,20.39,20.28,20.35,559400.0,14.9533,15.0122,14.9312,14.9828,559400.0
2005-03-14 12:00:00,20.36,20.48,20.35,20.43,649600.0,14.9901,15.0785,14.9828,15.0417,649600.0
2005-03-14 12:30:00,20.42,20.43,20.36,20.38,488200.0,15.0343,15.0417,14.9901,15.0049,488200.0
2005-03-14 13:00:00,20.38,20.66,20.38,20.65,761000.0,15.0049,15.211,15.0049,15.2036,761000.0
2005-03-14 13:30:00,20.65,20.74,20.64,20.71,1573200.0,15.2036,15.2699,15.1963,15.2478,1573200.0
2005-03-14 14:00:00,20.71,20.82,20.7,20.76,1002000.0,15.2478,15.3288,15.2405,15.2846,1002000.0
2005-03-14 14:30:00,20.76,20.95,20.73,20.93,1370800.0,15.2846,15.4245,15.2625,15.4098,1370800.0
2005-03-14 15:00:00,20.93,21.15,20.92,21.13,1931600.0,15.4098,15.5718,15.4024,15.5571,1931600.0
2005-03-14 15:30:00,21.13,21.13,20.94,21.0,2598200.0,15.5571,15.5571,15.4172,15.4613,2598200.0
2005-03-15 09:30:00,21.1,21.47,21.04,21.43,2398000.0,15.535,15.8074,15.4908,15.7779,2398000.0
2005-03-15 10:00:00,21.43,21.51,21.25,21.5,1362600.0,15.7779,15.8368,15.6454,15.8295,1362600.0
2005-03-15 10:30:00,21.5,21.52,21.21,21.23,1315200.0,15.8295,15.8442,15.616,15.6307,1315200.0
2005-03-15 11:00:00,21.23,21.28,21.11,21.23,861400.0,15.6307,15.6675,15.5423,15.6307,861400.0
2005-03-15 11:30:00,21.23,21.23,21.09,21.17,798000.0,15.6307,15.6307,15.5276,15.5865,798000.0
2005-03-15 12:00:00,21.16,21.35,21.12,21.34,696400.0,15.5791,15.719,15.5497,15.7117,696400.0
2005-03-15 12:30:00,21.34,21.35,21.22,21.29,472800.0,15.7117,15.719,15.6233,15.6749,472800.0
2005-03-15 13:00:00,21.28,21.43,21.28,21.31,1077600.0,15.6675,15.7779,15.6675,15.6896,1077600.0
2005-03-15 13:30:00,21.31,21.31,21.06,21.16,1218400.0,15.6896,15.6896,15.5055,15.5791,1218400.0
2005-03-15 14:00:00,21.16,21.25,21.11,21.13,731600.0,15.5791,15.6454,15.5423,15.5571,731600.0
2005-03-15 14:30:00,21.13,21.16,20.93,21.0,1068200.0,15.5571,15.5791,15.4098,15.4613,1068200.0
2005-03-15 15:00:00,21.01,21.05,20.86,20.86,881600.0,15.4687,15.4982,15.3583,15.3583,881600.0
2005-03-15 15:30:00,20.86,20.9,20.78,20.78,1347400.0,15.3583,15.3877,15.2994,15.2994,1347400.0
2005-03-16 09:30:00,20.75,20.83,20.5,20.66,1564200.0,15.2773,15.3362,15.0932,15.211,1564200.0
2005-03-16 10:00:00,20.66,20.74,20.63,20.69,758400.0,15.211,15.2699,15.1889,15.2331,758400.0
2005-03-16 10:30:00,20.68,21.1,20.68,21.06,2035000.0,15.2257,15.535,15.2257,15.5055,2035000.0
2005-03-16 11:00:00,21.06,21.09,20.86,20.93,1105400.0,15.5055,15.5276,15.3583,15.4098,1105400.0
2005-03-16 11:30:00,20.92,21.07,20.86,21.06,1101800.0,15.4024,15.5129,15.3583,15.5055,1101800.0
2005-03-16 12:00:00,21.06,21.06,20.97,21.01,830800.0,15.5055,15.5055,15.4393,15.4687,830800.0
2005-03-16 12:30:00,21.01,21.05,20.94,21.05,582400.0,15.4687,15.4982,15.4172,15.4982,582400.0
2005-03-16 13:00:00,21.05,21.08,20.89,20.89,416400.0,15.4982,15.5202,15.3804,15.3804,416400.0
2005-03-16 13:30:00,20.89,20.98,20.87,20.9,667600.0,15.3804,15.4466,15.3656,15.3877,667600.0
2005-03-16 14:00:00,20.9,21.06,20.86,21.03,762800.0,15.3877,15.5055,15.3583,15.4834,762800.0
2005-03-16 14:30:00,21.04,21.04,20.92,20.98,616400.0,15.4908,15.4908,15.4024,15.4466,616400.0
2005-03-16 15:00:00,20.98,21.02,20.93,20.98,528800.0,15.4466,15.4761,15.4098,15.4466,528800.0
2005-03-16 15:30:00,20.98,21.05,20.94,20.94,1074600.0,15.4466,15.4982,15.4172,15.4172,1074600.0
2005-03-17 09:30:00,21.35,21.5,21.15,21.45,2027800.0,15.719,15.8295,15.5718,15.7927,2027800.0
2005-03-17 10:00:00,21.45,21.6,21.36,21.44,1622200.0,15.7927,15.9031,15.7264,15.7853,1622200.0
2005-03-17 10:30:00,21.44,21.52,21.32,21.34,1762400.0,15.7853,15.8442,15.6969,15.7117,1762400.0
2005-03-17 11:00:00,21.34,21.43,21.28,21.38,1261600.0,15.7117,15.7779,15.6675,15.7411,1261600.0
2005-03-17 11:30:00,21.39,21.58,21.36,21.58,2413600.0,15.7485,15.8884,15.7264,15.8884,2413600.0
2005-03-17 12:00:00,21.58,21.7,21.53,21.6,1515200.0,15.8884,15.9767,15.8516,15.9031,1515200.0
2005-03-17 12:30:00,21.6,21.6,21.42,21.47,1131800.0,15.9031,15.9031,15.7706,15.8074,1131800.0
2005-03-17 13:00:00,21.47,21.6,21.46,21.56,889600.0,15.8074,15.9031,15.8,15.8736,889600.0
2005-03-17 13:30:00,21.57,21.67,21.53,21.59,922000.0,15.881,15.9546,15.8516,15.8957,922000.0
2005-03-17 14:00:00,21.58,21.59,21.45,21.46,1064600.0,15.8884,15.8957,15.7927,15.8,1064600.0
2005-03-17 14:30:00,21.46,21.46,21.34,21.36,1550200.0,15.8,15.8,15.7117,15.7264,1550200.0
2005-03-17 15:00:00,21.36,21.4,21.31,21.33,842000.0,15.7264,15.7558,15.6896,15.7043,842000.0
2005-03-17 15:30:00,21.32,21.35,21.23,21.27,2252800.0,15.6969,15.719,15.6307,15.6601,2252800.0
2005-03-18 09:30:00,21.4,21.7,21.35,21.63,11253200.0,15.7558,15.9767,15.719,15.9252,11253200.0
2005-03-18 10:00:00,21.63,21.68,21.48,21.56,4031400.0,15.9252,15.962,15.8147,15.8736,4031400.0
2005-03-18 10:30:00,21.56,21.67,21.53,21.67,1999200.0,15.8736,15.9546,15.8516,15.9546,1999200.0
2005-03-18 11:00:00,21.67,21.67,21.55,21.56,1212400.0,15.9546,15.9546,15.8663,15.8736,1212400.0
2005-03-18 11:30:00,21.56,21.65,21.55,21.63,889400.0,15.8736,15.9399,15.8663,15.9252,889400.0
2005-03-18 12:00:00,21.64,21.69,21.63,21.68,1279800.0,15.9325,15.9694,15.9252,15.962,1279800.0
2005-03-18 12:30:00,21.68,21.8,21.68,21.75,1632200.0,15.962,16.0503,15.962,16.0135,1632200.0
2005-03-18 13:00:00,21.77,21.78,21.71,21.73,1281600.0,16.0283,16.0356,15.9841,15.9988,1281600.0
2005-03-18 13:30:00,21.73,21.75,21.66,21.75,1309400.0,15.9988,16.0135,15.9473,16.0135,1309400.0
2005-03-18 14:00:00,21.75,21.85,21.73,21.75,1480600.0,16.0135,16.0872,15.9988,16.0135,1480600.0
2005-03-18 14:30:00,21.76,21.85,21.75,21.84,1171800.0,16.0209,16.0872,16.0135,16.0798,1171800.0
2005-03-18 15:00:00,21.84,21.88,21.83,21.83,2092000.0,16.0798,16.1092,16.0724,16.0724,2092000.0
2005-03-18 15:30:00,21.83,21.91,21.79,21.91,2710600.0,16.0724,16.1313,16.043,16.1313,2710600.0
2005-03-21 09:30:00,22.0,22.0,21.72,21.8,1897600.0,16.1976,16.1976,15.9914,16.0503,1897600.0
2005-03-21 10:00:00,21.8,21.96,21.8,21.89,1224200.0,16.0503,16.1681,16.0503,16.1166,1224200.0
2005-03-21 10:30:00,21.9,21.93,21.8,21.82,1538800.0,16.124,16.1461,16.0503,16.0651,1538800.0
2005-03-21 11:00:00,21.82,21.86,21.61,21.69,1691600.0,16.0651,16.0945,15.9105,15.9694,1691600.0
2005-03-21 11:30:00,21.68,21.7,21.61,21.61,796600.0,15.962,15.9767,15.9105,15.9105,796600.0
2005-03-21 12:00:00,21.61,21.81,21.51,21.56,792800.0,15.9105,16.0577,15.8368,15.8736,792800.0
2005-03-21 12:30:00,21.56,21.61,21.53,21.6,829800.0,15.8736,15.9105,15.8516,15.9031,829800.0
2005-03-21 13:00:00,21.6,21.73,21.59,21.69,682600.0,15.9031,15.9988,15.8957,15.9694,682600.0
2005-03-21 13:30:00,21.69,21.77,21.67,21.77,747600.0,15.9694,16.0283,15.9546,16.0283,747600.0
2005-03-21 14:00:00,21.77,21.78,21.71,21.72,740200.0,16.0283,16.0356,15.9841,15.9914,740200.0
2005-03-21 14:30:00,21.72,21.75,21.7,21.75,408600.0,15.9914,16.0135,15.9767,16.0135,408600.0
2005-03-21 15:00:00,21.75,21.78,21.72,21.75,927800.0,16.0135,16.0356,15.9914,16.0135,927800.0
2005-03-21 15:30:00,21.75,21.83,21.75,21.76,1708000.0,16.0135,16.0724,16.0135,16.0209,1708000.0
2005-03-22 09:30:00,22.21,22.21,21.7,21.83,1596400.0,16.3522,16.3522,15.9767,16.0724,1596400.0
2005-03-22 10:00:00,21.82,22.0,21.81,22.0,1334600.0,16.0651,16.1976,16.0577,16.1976,1334600.0
2005-03-22 10:30:00,22.0,22.1,21.96,22.08,1468800.0,16.1976,16.2712,16.1681,16.2565,1468800.0
2005-03-22 11:00:00,22.07,22.11,21.96,21.97,751200.0,16.2491,16.2786,16.1681,16.1755,751200.0
2005-03-22 11:30:00,21.97,22.06,21.94,22.06,880600.0,16.1755,16.2418,16.1534,16.2418,880600.0
2005-03-22 12:00:00,22.06,22.1,22.04,22.09,514400.0,16.2418,16.2712,16.227,16.2639,514400.0
2005-03-22 12:30:00,22.09,22.11,22.02,22.07,650600.0,16.2639,16.2786,16.2123,16.2491,650600.0
2005-03-22 13:00:00,22.07,22.13,22.06,22.09,434200.0,16.2491,16.2933,16.2418,16.2639,434200.0
2005-03-22 13:30:00,22.1,22.11,21.92,21.97,751000.0,16.2712,16.2786,16.1387,16.1755,751000.0
2005-03-22 14:00:00,21.97,22.0,21.78,21.86,1183000.0,16.1755,16.1976,16.0356,16.0945,1183000.0
2005-03-22 14:30:00,21.86,21.98,21.81,21.91,932000.0,16.0945,16.1829,16.0577,16.1313,932000.0
2005-03-22 15:00:00,21.9,21.96,21.81,21.82,988400.0,16.124,16.1681,16.0577,16.0651,988400.0
2005-03-22 15:30:00,21.81,21.84,21.74,21.75,1430400.0,16.0577,16.0798,16.0062,16.0135,1430400.0
2005-03-23 09:30:00,21.28,21.65,21.23,21.3,1838200.0,15.6675,15.9399,15.6307,15.6822,1838200.0
2005-03-23 10:00:00,21.3,21.31,21.08,21.1,2240400.0,15.6822,15.6896,15.5202,15.535,2240400.0
2005-03-23 10:30:00,21.09,21.22,21.08,21.2,1864400.0,15.5276,15.6233,15.5202,15.6086,1864400.0
2005-03-23 11:00:00,21.2,21.32,21.13,21.18,1331000.0,15.6086,15.6969,15.5571,15.5939,1331000.0
2005-03-23 11:30:00,21.18,21.25,21.17,21.22,1127400.0,15.5939,15.6454,15.5865,15.6233,1127400.0
2005-03-23 12:00:00,21.23,21.23,21.07,21.11,1072400.0,15.6307,15.6307,15.5129,15.5423,1072400.0
2005-03-23 12:30:00,21.11,21.13,21.04,21.04,499000.0,15.5423,15.5571,15.4908,15.4908,499000.0
2005-03-23 13:00:00,21.03,21.1,21.03,21.08,591800.0,15.4834,15.535,15.4834,15.5202,591800.0
2005-03-23 13:30:00,21.09,21.1,21.04,21.04,347800.0,15.5276,15.535,15.4908,15.4908,347800.0
2005-03-23 14:00:00,21.04,21.09,21.04,21.07,562000.0,15.4908,15.5276,15.4908,15.5129,562000.0
2005-03-23 14:30:00,21.07,21.08,20.85,20.88,1023400.0,15.5129,15.5202,15.3509,15.373,1023400.0
2005-03-23 15:00:00,20.88,21.08,20.84,21.06,2372400.0,15.373,15.5202,15.3435,15.5055,2372400.0
2005-03-23 15:30:00,21.06,21.08,20.93,20.93,1669000.0,15.5055,15.5202,15.4098,15.4098,1669000.0
2005-03-24 09:30:00,21.18,21.43,21.11,21.3,1446600.0,15.5939,15.7779,15.5423,15.6822,1446600.0
2005-03-24 10:00:00,21.3,21.35,21.18,21.22,1110600.0,15.6822,15.719,15.5939,15.6233,1110600.0
2005-03-24 10:30:00,21.22,21.25,21.08,21.2,870800.0,15.6233,15.6454,15.5202,15.6086,870800.0
2005-03-24 11:00:00,21.2,21.25,21.14,21.16,525200.0,15.6086,15.6454,15.5644,15.5791,525200.0
2005-03-24 11:30:00,21.15,21.19,21.11,21.18,578800.0,15.5718,15.6012,15.5423,15.5939,578800.0
2005-03-24 12:00:00,21.17,21.2,21.11,21.18,568400.0,15.5865,15.6086,15.5423,15.5939,568400.0
2005-03-24 12:30:00,21.18,21.22,21.14,21.14,735000.0,15.5939,15.6233,15.5644,15.5644,735000.0
2005-03-24 13:00:00,21.14,21.21,21.13,21.15,413000.0,15.5644,15.616,15.5571,15.5718,413000.0
2005-03-24 13:30:00,21.16,21.2,21.12,21.16,423800.0,15.5791,15.6086,15.5497,15.5791,423800.0
2005-03-24 14:00:00,21.16,21.18,21.11,21.14,367600.0,15.5791,15.5939,15.5423,15.5644,367600.0
2005-03-24 14:30:00,21.14,21.18,21.09,21.17,260000.0,15.5644,15.5939,15.5276,15.5865,260000.0
2005-03-24 15:00:00,21.17,21.18,21.1,21.11,532600.0,15.5865,15.5939,15.535,15.5423,532600.0
2005-03-24 15:30:00,21.11,21.13,21.04,21.04,562200.0,15.5423,15.5571,15.4908,15.4908,562200.0
2005-03-28 09:30:00,21.11,21.23,21.07,21.2,814200.0,15.5423,15.6307,15.5129,15.6086,814200.0
2005-03-28 10:00:00,21.2,21.37,21.15,21.34,856800.0,15.6086,15.7338,15.5718,15.7117,856800.0
2005-03-28 10:30:00,21.34,21.39,21.23,21.24,676400.0,15.7117,15.7485,15.6307,15.638,676400.0
2005-03-28 11:00:00,21.24,21.28,21.13,21.25,518800.0,15.638,15.6675,15.5571,15.6454,518800.0
2005-03-28 11:30:00,21.25,21.35,21.2,21.25,416400.0,15.6454,15.719,15.6086,15.6454,416400.0
2005-03-28 12:00:00,21.25,21.36,21.15,21.22,314800.0,15.6454,15.7264,15.5718,15.6233,314800.0
2005-03-28 12:30:00,21.23,21.27,21.16,21.24,236600.0,15.6307,15.6601,15.5791,15.638,236600.0
2005-03-28 13:00:00,21.25,21.27,21.22,21.24,390800.0,15.6454,15.6601,15.6233,15.638,390800.0
2005-03-28 13:30:00,21.24,21.4,21.24,21.36,477200.0,15.638,15.7558,15.638,15.7264,477200.0
2005-03-28 14:00:00,21.38,21.38,21.25,21.28,395600.0,15.7411,15.7411,15.6454,15.6675,395600.0
2005-03-28 14:30:00,21.28,21.31,21.15,21.25,427400.0,15.6675,15.6896,15.5718,15.6454,427400.0
2005-03-28 15:00:00,21.25,21.38,21.24,21.36,496400.0,15.6454,15.7411,15.638,15.7264,496400.0
2005-03-28 15:30:00,21.36,21.38,21.27,21.29,557400.0,15.7264,15.7411,15.6601,15.6749,557400.0
2005-03-29 09:30:00,21.26,21.4,21.2,21.35,760200.0,15.6528,15.7558,15.6086,15.719,760200.0
2005-03-29 10:00:00,21.35,21.4,21.27,21.34,868200.0,15.719,15.7558,15.6601,15.7117,868200.0
2005-03-29 10:30:00,21.34,21.38,21.24,21.33,628600.0,15.7117,15.7411,15.638,15.7043,628600.0
2005-03-29 11:00:00,21.34,21.38,21.28,21.33,479600.0,15.7117,15.7411,15.6675,15.7043,479600.0
2005-03-29 11:30:00,21.33,21.38,21.31,21.36,346800.0,15.7043,15.7411,15.6896,15.7264,346800.0
2005-03-29 12:00:00,21.36,21.37,21.25,21.3,222800.0,15.7264,15.7338,15.6454,15.6822,222800.0
2005-03-29 12:30:00,21.3,21.33,21.2,21.25,559800.0,15.6822,15.7043,15.6086,15.6454,559800.0
2005-03-29 13:00:00,21.25,21.26,21.02,21.1,775600.0,15.6454,15.6528,15.4761,15.535,775600.0
2005-03-29 13:30:00,21.1,21.24,21.05,21.11,556400.0,15.535,15.638,15.4982,15.5423,556400.0
2005-03-29 14:00:00,21.12,21.12,20.99,21.07,796000.0,15.5497,15.5497,15.454,15.5129,796000.0
2005-03-29 14:30:00,21.08,21.11,21.01,21.09,453600.0,15.5202,15.5423,15.4687,15.5276,453600.0
2005-03-29 15:00:00,21.08,21.08,20.93,20.94,624800.0,15.5202,15.5202,15.4098,15.4172,624800.0
2005-03-29 15:30:00,20.94,21.0,20.73,20.73,1363000.0,15.4172,15.4613,15.2625,15.2625,1363000.0
2005-03-30 09:30:00,21.0,21.06,20.83,21.01,1166000.0,15.4613,15.5055,15.3362,15.4687,1166000.0
2005-03-30 10:00:00,21.0,21.04,20.72,20.89,988600.0,15.4613,15.4908,15.2552,15.3804,988600.0
2005-03-30 10:30:00,20.88,20.88,20.33,20.43,1721600.0,15.373,15.373,14.968,15.0417,1721600.0
2005-03-30 11:00:00,20.46,20.55,20.41,20.51,1227400.0,15.0638,15.13,15.0269,15.1006,1227400.0
2005-03-30 11:30:00,20.51,20.68,20.5,20.65,1001200.0,15.1006,15.2257,15.0932,15.2036,1001200.0
2005-03-30 12:00:00,20.66,20.93,20.62,20.84,932000.0,15.211,15.4098,15.1816,15.3435,932000.0
2005-03-30 12:30:00,20.85,20.97,20.81,20.91,860000.0,15.3509,15.4393,15.3215,15.3951,860000.0
2005-03-30 13:00:00,20.91,20.93,20.85,20.89,441200.0,15.3951,15.4098,15.3509,15.3804,441200.0
2005-03-30 13:30:00,20.89,20.9,20.82,20.88,620800.0,15.3804,15.3877,15.3288,15.373,620800.0
2005-03-30 14:00:00,20.86,20.97,20.82,20.93,723400.0,15.3583,15.4393,15.3288,15.4098,723400.0
2005-03-30 14:30:00,20.93,21.0,20.82,20.86,547600.0,15.4098,15.4613,15.3288,15.3583,547600.0
2005-03-30 15:00:00,20.86,20.94,20.83,20.93,574200.0,15.3583,15.4172,15.3362,15.4098,574200.0
2005-03-30 15:30:00,20.93,21.1,20.93,21.07,990000.0,15.4098,15.535,15.4098,15.5129,990000.0
2005-03-31 09:30:00,21.43,21.68,21.37,21.45,1893200.0,15.7779,15.962,15.7338,15.7927,1893200.0
2005-03-31 10:00:00,21.45,21.63,21.44,21.52,1418800.0,15.7927,15.9252,15.7853,15.8442,1418800.0
2005-03-31 10:30:00,21.52,21.6,21.46,21.57,1028400.0,15.8442,15.9031,15.8,15.881,1028400.0
2005-03-31 11:00:00,21.57,21.57,21.48,21.54,842800.0,15.881,15.881,15.8147,15.8589,842800.0
2005-03-31 11:30:00,21.54,21.55,21.49,21.55,958400.0,15.8589,15.8663,15.8221,15.8663,958400.0
2005-03-31 12:00:00,21.55,21.6,21.55,21.6,1608200.0,15.8663,15.9031,15.8663,15.9031,1608200.0
2005-03-31 12:30:00,21.59,21.63,21.57,21.59,530800.0,15.8957,15.9252,15.881,15.8957,530800.0
2005-03-31 13:00:00,21.59,21.61,21.5,21.58,488200.0,15.8957,15.9105,15.8295,15.8884,488200.0
2005-03-31 13:30:00,21.58,21.6,21.53,21.56,1260200.0,15.8884,15.9031,15.8516,15.8736,1260200.0
2005-03-31 14:00:00,21.56,21.56,21.53,21.56,772400.0,15.8736,15.8736,15.8516,15.8736,772400.0
2005-03-31 14:30:00,21.55,21.6,21.53,21.59,508800.0,15.8663,15.9031,15.8516,15.8957,508800.0
2005-03-31 15:00:00,21.59,21.65,21.58,21.59,818000.0,15.8957,15.9399,15.8884,15.8957,818000.0
2005-03-31 15:30:00,21.59,21.68,21.54,21.58,1718200.0,15.8957,15.962,15.8589,15.8884,1718200.0
2005-04-01 09:30:00,22.0,22.0,21.88,21.99,1849400.0,16.1976,16.1976,16.1092,16.1902,1849400.0
2005-04-01 10:00:00,22.0,22.05,21.86,21.92,1950200.0,16.1976,16.2344,16.0945,16.1387,1950200.0
2005-04-01 10:30:00,21.92,22.05,21.9,21.99,1173600.0,16.1387,16.2344,16.124,16.1902,1173600.0
2005-04-01 11:00:00,21.99,22.06,21.95,21.97,933000.0,16.1902,16.2418,16.1608,16.1755,933000.0
2005-04-01 11:30:00,21.97,22.03,21.96,22.0,575000.0,16.1755,16.2197,16.1681,16.1976,575000.0
2005-04-01 12:00:00,22.0,22.05,21.99,22.01,638800.0,16.1976,16.2344,16.1902,16.205,638800.0
2005-04-01 12:30:00,22.0,22.11,21.98,22.11,701600.0,16.1976,16.2786,16.1829,16.2786,701600.0
2005-04-01 13:00:00,22.11,22.15,22.0,22.1,842400.0,16.2786,16.308,16.1976,16.2712,842400.0
2005-04-01 13:30:00,22.09,22.2,22.04,22.16,903600.0,16.2639,16.3448,16.227,16.3154,903600.0
2005-04-01 14:00:00,22.16,22.24,22.11,22.2,715800.0,16.3154,16.3743,16.2786,16.3448,715800.0
2005-04-01 14:30:00,22.2,22.3,22.2,22.25,934400.0,16.3448,16.4185,16.3448,16.3817,934400.0
2005-04-01 15:00:00,22.25,22.28,22.18,22.23,759600.0,16.3817,16.4037,16.3301,16.3669,759600.0
2005-04-01 15:30:00,22.23,22.32,22.2,22.3,1148400.0,16.3669,16.4332,16.3448,16.4185,1148400.0
2005-04-04 09:30:00,22.49,22.56,22.41,22.52,2233000.0,16.5584,16.6099,16.4995,16.5804,2233000.0
2005-04-04 10:00:00,22.54,22.61,22.49,22.52,1836400.0,16.5952,16.6467,16.5584,16.5804,1836400.0
2005-04-04 10:30:00,22.51,22.52,22.23,22.23,2766200.0,16.5731,16.5804,16.3669,16.3669,2766200.0
2005-04-04 11:00:00,22.23,22.4,22.21,22.33,1913400.0,16.3669,16.4921,16.3522,16.4406,1913400.0
2005-04-04 11:30:00,22.33,22.45,22.32,22.35,941200.0,16.4406,16.5289,16.4332,16.4553,941200.0
2005-04-04 12:00:00,22.35,22.4,22.31,22.32,899800.0,16.4553,16.4921,16.4258,16.4332,899800.0
2005-04-04 12:30:00,22.32,22.35,22.26,22.28,1226200.0,16.4332,16.4553,16.389,16.4037,1226200.0
2005-04-04 13:00:00,22.28,22.33,22.27,22.31,725600.0,16.4037,16.4406,16.3964,16.4258,725600.0
2005-04-04 13:30:00,22.31,22.33,22.22,22.28,712400.0,16.4258,16.4406,16.3596,16.4037,712400.0
2005-04-04 14:00:00,22.27,22.27,22.2,22.21,1360200.0,16.3964,16.3964,16.3448,16.3522,1360200.0
2005-04-04 14:30:00,22.2,22.29,22.18,22.25,1310200.0,16.3448,16.4111,16.3301,16.3817,1310200.0
2005-04-04 15:00:00,22.25,22.43,22.23,22.38,1096400.0,16.3817,16.5142,16.3669,16.4774,1096400.0
2005-04-04 15:30:00,22.38,22.43,22.35,22.43,1170600.0,16.4774,16.5142,16.4553,16.5142,1170600.0
2005-04-05 09:30:00,22.45,22.45,22.28,22.36,1638600.0,16.5289,16.5289,16.4037,16.4626,1638600.0
2005-04-05 10:00:00,22.36,22.6,22.31,22.55,1734200.0,16.4626,16.6393,16.4258,16.6025,1734200.0
2005-04-05 10:30:00,22.55,22.56,22.39,22.49,1106200.0,16.6025,16.6099,16.4847,16.5584,1106200.0
2005-04-05 11:00:00,22.49,22.5,22.43,22.48,653200.0,16.5584,16.5657,16.5142,16.551,653200.0
2005-04-05 11:30:00,22.48,22.5,22.39,22.45,458200.0,16.551,16.5657,16.4847,16.5289,458200.0
2005-04-05 12:00:00,22.43,22.47,22.35,22.45,615800.0,16.5142,16.5436,16.4553,16.5289,615800.0
2005-04-05 12:30:00,22.46,22.48,22.3,22.42,641200.0,16.5363,16.551,16.4185,16.5068,641200.0
2005-04-05 13:00:00,22.42,22.46,22.36,22.45,630600.0,16.5068,16.5363,16.4626,16.5289,630600.0
2005-04-05 13:30:00,22.45,22.48,22.43,22.44,709400.0,16.5289,16.551,16.5142,16.5215,709400.0
2005-04-05 14:00:00,22.44,22.47,22.38,22.44,427800.0,16.5215,16.5436,16.4774,16.5215,427800.0
2005-04-05 14:30:00,22.41,22.42,22.25,22.28,665800.0,16.4995,16.5068,16.3817,16.4037,665800.0
2005-04-05 15:00:00,22.28,22.28,22.02,22.11,954600.0,16.4037,16.4037,16.2123,16.2786,954600.0
2005-04-05 15:30:00,22.1,22.23,22.07,22.23,1504000.0,16.2712,16.3669,16.2491,16.3669,1504000.0
2005-04-06 09:30:00,22.35,22.51,22.23,22.43,1171600.0,16.4553,16.5731,16.3669,16.5142,1171600.0
2005-04-06 10:00:00,22.42,22.51,22.36,22.51,1254800.0,16.5068,16.5731,16.4626,16.5731,1254800.0
2005-04-06 10:30:00,22.52,22.6,22.43,22.46,1399800.0,16.5804,16.6393,16.5142,16.5363,1399800.0
2005-04-06 11:00:00,22.45,22.55,22.39,22.4,1130200.0,16.5289,16.6025,16.4847,16.4921,1130200.0
2005-04-06 11:30:00,22.39,22.61,22.38,22.59,1438200.0,16.4847,16.6467,16.4774,16.632,1438200.0
2005-04-06 12:00:00,22.59,22.75,22.58,22.71,1585600.0,16.632,16.7498,16.6246,16.7203,1585600.0
2005-04-06 12:30:00,22.71,22.75,22.61,22.67,1338000.0,16.7203,16.7498,16.6467,16.6909,1338000.0
2005-04-06 13:00:00,22.67,22.7,22.62,22.69,599000.0,16.6909,16.713,16.6541,16.7056,599000.0
2005-04-06 13:30:00,22.69,22.7,22.56,22.61,559800.0,16.7056,16.713,16.6099,16.6467,559800.0
2005-04-06 14:00:00,22.61,22.71,22.6,22.65,529800.0,16.6467,16.7203,16.6393,16.6762,529800.0
2005-04-06 14:30:00,22.65,22.74,22.59,22.72,1094000.0,16.6762,16.7424,16.632,16.7277,1094000.0
2005-04-06 15:00:00,22.72,22.73,22.67,22.68,667200.0,16.7277,16.7351,16.6909,16.6982,667200.0
2005-04-06 15:30:00,22.69,22.8,22.66,22.78,1525600.0,16.7056,16.7866,16.6835,16.7719,1525600.0
2005-04-07 09:30:00,22.96,23.09,22.9,23.02,1882200.0,16.9044,17.0001,16.8602,16.9486,1882200.0
2005-04-07 10:00:00,23.02,23.13,22.97,23.08,1497400.0,16.9486,17.0296,16.9118,16.9927,1497400.0
2005-04-07 10:30:00,23.09,23.1,22.92,23.0,1823400.0,17.0001,17.0075,16.8749,16.9338,1823400.0
2005-04-07 11:00:00,23.0,23.06,22.93,23.02,771600.0,16.9338,16.978,16.8823,16.9486,771600.0
2005-04-07 11:30:00,23.02,23.04,22.93,22.98,958600.0,16.9486,16.9633,16.8823,16.9191,958600.0
2005-04-07 12:00:00,22.97,23.05,22.97,23.02,906800.0,16.9118,16.9707,16.9118,16.9486,906800.0
2005-04-07 12:30:00,23.02,23.02,22.71,22.79,1606600.0,16.9486,16.9486,16.7203,16.7792,1606600.0
2005-04-07 13:00:00,22.77,22.85,22.5,22.58,686600.0,16.7645,16.8234,16.5657,16.6246,686600.0
2005-04-07 13:30:00,22.58,22.78,22.56,22.59,703600.0,16.6246,16.7719,16.6099,16.632,703600.0
2005-04-07 14:00:00,22.59,22.61,22.4,22.45,1458600.0,16.632,16.6467,16.4921,16.5289,1458600.0
2005-04-07 14:30:00,22.45,22.49,22.43,22.49,1522600.0,16.5289,16.5584,16.5142,16.5584,1522600.0
2005-04-07 15:00:00,22.49,22.56,22.46,22.55,780200.0,16.5584,16.6099,16.5363,16.6025,780200.0
2005-04-07 15:30:00,22.55,22.6,22.49,22.55,701000.0,16.6025,16.6393,16.5584,16.6025,701000.0
2005-04-08 09:30:00,22.59,22.68,22.45,22.58,1059200.0,16.632,16.6982,16.5289,16.6246,1059200.0
2005-04-08 10:00:00,22.59,22.59,22.39,22.45,844000.0,16.632,16.632,16.4847,16.5289,844000.0
2005-04-08 10:30:00,22.45,22.48,22.39,22.4,763600.0,16.5289,16.551,16.4847,16.4921,763600.0
2005-04-08 11:00:00,22.39,22.59,22.38,22.54,1004400.0,16.4847,16.632,16.4774,16.5952,1004400.0
2005-04-08 11:30:00,22.54,22.65,22.47,22.63,783000.0,16.5952,16.6762,16.5436,16.6614,783000.0
2005-04-08 12:00:00,22.63,22.64,22.46,22.49,578800.0,16.6614,16.6688,16.5363,16.5584,578800.0
2005-04-08 12:30:00,22.49,22.55,22.43,22.43,294800.0,16.5584,16.6025,16.5142,16.5142,294800.0
2005-04-08 13:00:00,22.43,22.46,22.31,22.33,448000.0,16.5142,16.5363,16.4258,16.4406,448000.0
2005-04-08 13:30:00,22.34,22.42,22.29,22.39,387800.0,16.4479,16.5068,16.4111,16.4847,387800.0
2005-04-08 14:00:00,22.42,22.47,22.28,22.35,503800.0,16.5068,16.5436,16.4037,16.4553,503800.0
2005-04-08 14:30:00,22.35,22.37,22.2,22.27,509400.0,16.4553,16.47,16.3448,16.3964,509400.0
2005-04-08 15:00:00,22.26,22.31,22.18,22.23,595600.0,16.389,16.4258,16.3301,16.3669,595600.0
2005-04-08 15:30:00,22.22,22.24,22.16,22.18,865600.0,16.3596,16.3743,16.3154,16.3301,865600.0
2005-04-11 09:30:00,22.13,22.18,21.97,21.99,1021200.0,16.2933,16.3301,16.1755,16.1902,1021200.0
2005-04-11 10:00:00,21.99,22.05,21.89,21.92,862600.0,16.1902,16.2344,16.1166,16.1387,862600.0
2005-04-11 10:30:00,21.92,22.03,21.88,21.99,1077200.0,16.1387,16.2197,16.1092,16.1902,1077200.0
2005-04-11 11:00:00,21.99,22.11,21.99,22.05,700800.0,16.1902,16.2786,16.1902,16.2344,700800.0
2005-04-11 11:30:00,22.05,22.06,22.0,22.05,533200.0,16.2344,16.2418,16.1976,16.2344,533200.0
2005-04-11 12:00:00,22.05,22.06,22.01,22.04,314400.0,16.2344,16.2418,16.205,16.227,314400.0
2005-04-11 12:30:00,22.04,22.12,22.04,22.12,554400.0,16.227,16.2859,16.227,16.2859,554400.0
2005-04-11 13:00:00,22.13,22.16,22.11,22.13,514000.0,16.2933,16.3154,16.2786,16.2933,514000.0
2005-04-11 13:30:00,22.13,22.35,22.11,22.29,952400.0,16.2933,16.4553,16.2786,16.4111,952400.0
2005-04-11 14:00:00,22.29,22.32,22.23,22.32,472800.0,16.4111,16.4332,16.3669,16.4332,472800.0
2005-04-11 14:30:00,22.32,22.42,22.28,22.38,970400.0,16.4332,16.5068,16.4037,16.4774,970400.0
2005-04-11 15:00:00,22.39,22.48,22.34,22.37,497400.0,16.4847,16.551,16.4479,16.47,497400.0
2005-04-11 15:30:00,22.37,22.41,22.29,22.3,575200.0,16.47,16.4995,16.4111,16.4185,575200.0
2005-04-12 09:30:00,22.3,22.34,22.09,22.18,798000.0,16.4185,16.4479,16.2639,16.3301,798000.0
2005-04-12 10:00:00,22.17,22.17,21.92,21.93,1175400.0,16.3228,16.3228,16.1387,16.1461,1175400.0
2005-04-12 10:30:00,21.93,22.0,21.88,21.95,1016200.0,16.1461,16.1976,16.1092,16.1608,1016200.0
2005-04-12 11:00:00,21.95,22.01,21.88,21.98,657600.0,16.1608,16.205,16.1092,16.1829,657600.0
2005-04-12 11:30:00,21.98,21.98,21.9,21.95,405400.0,16.1829,16.1829,16.124,16.1608,405400.0
2005-04-12 12:00:00,21.96,21.98,21.88,21.88,200200.0,16.1681,16.1829,16.1092,16.1092,200200.0
2005-04-12 12:30:00,21.88,21.9,21.78,21.79,726400.0,16.1092,16.124,16.0356,16.043,726400.0
2005-04-12 13:00:00,21.78,21.85,21.78,21.81,423800.0,16.0356,16.0872,16.0356,16.0577,423800.0
2005-04-12 13:30:00,21.81,21.81,21.63,21.74,551400.0,16.0577,16.0577,15.9252,16.0062,551400.0
2005-04-12 14:00:00,21.74,21.84,21.7,21.73,1113400.0,16.0062,16.0798,15.9767,15.9988,1113400.0
2005-04-12 14:30:00,21.73,21.85,21.68,21.84,621200.0,15.9988,16.0872,15.962,16.0798,621200.0
2005-04-12 15:00:00,21.83,21.91,21.81,21.9,919200.0,16.0724,16.1313,16.0577,16.124,919200.0
2005-04-12 15:30:00,21.9,22.03,21.9,21.96,1251600.0,16.124,16.2197,16.124,16.1681,1251600.0
2005-04-13 09:30:00,21.9,22.02,21.82,21.98,1096400.0,16.124,16.2123,16.0651,16.1829,1096400.0
2005-04-13 10:00:00,21.98,22.1,21.9,21.97,997200.0,16.1829,16.2712,16.124,16.1755,997200.0
2005-04-13 10:30:00,21.97,21.99,21.68,21.91,1405400.0,16.1755,16.1902,15.962,16.1313,1405400.0
2005-04-13 11:00:00,21.92,21.99,21.84,21.95,854400.0,16.1387,16.1902,16.0798,16.1608,854400.0
2005-04-13 11:30:00,21.95,21.98,21.87,21.91,449400.0,16.1608,16.1829,16.1019,16.1313,449400.0
2005-04-13 12:00:00,21.91,21.93,21.75,21.84,413000.0,16.1313,16.1461,16.0135,16.0798,413000.0
2005-04-13 12:30:00,21.84,21.86,21.74,21.78,694200.0,16.0798,16.0945,16.0062,16.0356,694200.0
2005-04-13 13:00:00,21.79,21.86,21.74,21.75,581600.0,16.043,16.0945,16.0062,16.0135,581600.0
2005-04-13 13:30:00,21.76,21.77,21.55,21.59,996200.0,16.0209,16.0283,15.8663,15.8957,996200.0
2005-04-13 14:00:00,21.59,21.75,21.47,21.5,1472600.0,15.8957,16.0135,15.8074,15.8295,1472600.0
2005-04-13 14:30:00,21.49,21.54,21.45,21.45,882400.0,15.8221,15.8589,15.7927,15.7927,882400.0
2005-04-13 15:00:00,21.45,21.46,21.32,21.42,1828600.0,15.7927,15.8,15.6969,15.7706,1828600.0
2005-04-13 15:30:00,21.41,21.43,21.33,21.39,2514200.0,15.7632,15.7779,15.7043,15.7485,2514200.0
2005-04-14 09:30:00,21.57,21.57,21.13,21.38,1148800.0,15.881,15.881,15.5571,15.7411,1148800.0
2005-04-14 10:00:00,21.38,21.42,21.18,21.33,1040600.0,15.7411,15.7706,15.5939,15.7043,1040600.0
2005-04-14 10:30:00,21.32,21.68,21.28,21.68,918200.0,15.6969,15.962,15.6675,15.962,918200.0
2005-04-14 11:00:00,21.68,21.73,21.55,21.56,661600.0,15.962,15.9988,15.8663,15.8736,661600.0
2005-04-14 11:30:00,21.56,21.58,21.45,21.45,589800.0,15.8736,15.8884,15.7927,15.7927,589800.0
2005-04-14 12:00:00,21.45,21.45,21.31,21.32,697800.0,15.7927,15.7927,15.6896,15.6969,697800.0
2005-04-14 12:30:00,21.34,21.38,21.31,21.35,4987400.0,15.7117,15.7411,15.6896,15.719,4987400.0
2005-04-14 13:00:00,21.35,21.36,21.24,21.33,519600.0,15.719,15.7264,15.638,15.7043,519600.0
2005-04-14 13:30:00,21.33,21.35,21.2,21.35,653400.0,15.7043,15.719,15.6086,15.719,653400.0
2005-04-14 14:00:00,21.35,21.53,21.32,21.42,742800.0,15.719,15.8516,15.6969,15.7706,742800.0
2005-04-14 14:30:00,21.43,21.49,21.36,21.38,505600.0,15.7779,15.8221,15.7264,15.7411,505600.0
2005-04-14 15:00:00,21.37,21.4,21.29,21.32,615800.0,15.7338,15.7558,15.6749,15.6969,615800.0
2005-04-14 15:30:00,21.32,21.34,21.18,21.18,1116800.0,15.6969,15.7117,15.5939,15.5939,1116800.0
2005-04-15 09:30:00,21.25,21.42,21.18,21.25,1442000.0,15.6454,15.7706,15.5939,15.6454,1442000.0
2005-04-15 10:00:00,21.25,21.28,21.22,21.25,896800.0,15.6454,15.6675,15.6233,15.6454,896800.0
2005-04-15 10:30:00,21.25,21.3,21.21,21.23,807200.0,15.6454,15.6822,15.616,15.6307,807200.0
2005-04-15 11:00:00,21.23,21.24,21.16,21.16,551800.0,15.6307,15.638,15.5791,15.5791,551800.0
2005-04-15 11:30:00,21.16,21.16,20.93,20.96,1491000.0,15.5791,15.5791,15.4098,15.4319,1491000.0
2005-04-15 12:00:00,20.97,21.05,20.82,20.83,1003800.0,15.4393,15.4982,15.3288,15.3362,1003800.0
2005-04-15 12:30:00,20.83,20.86,20.63,20.73,1582400.0,15.3362,15.3583,15.1889,15.2625,1582400.0
2005-04-15 13:00:00,20.72,20.95,20.66,20.94,1449800.0,15.2552,15.4245,15.211,15.4172,1449800.0
2005-04-15 13:30:00,20.93,21.05,20.82,20.82,1060200.0,15.4098,15.4982,15.3288,15.3288,1060200.0
2005-04-15 14:00:00,20.82,20.85,20.69,20.74,915800.0,15.3288,15.3509,15.2331,15.2699,915800.0
2005-04-15 14:30:00,20.74,20.75,20.45,20.45,1265000.0,15.2699,15.2773,15.0564,15.0564,1265000.0
2005-04-15 15:00:00,20.45,20.59,20.38,20.43,1642800.0,15.0564,15.1595,15.0049,15.0417,1642800.0
2005-04-15 15:30:00,20.43,20.51,20.13,20.32,3133200.0,15.0417,15.1006,14.8208,14.9607,3133200.0
2005-04-18 09:30:00,20.26,20.39,20.25,20.32,1272000.0,14.9165,15.0122,14.9091,14.9607,1272000.0
2005-04-18 10:00:00,20.32,20.68,20.3,20.66,1831400.0,14.9607,15.2257,14.946,15.211,1831400.0
2005-04-18 10:30:00,20.66,20.75,20.58,20.68,1388400.0,15.211,15.2773,15.1521,15.2257,1388400.0
2005-04-18 11:00:00,20.68,20.75,20.57,20.58,762400.0,15.2257,15.2773,15.1447,15.1521,762400.0
2005-04-18 11:30:00,20.58,20.65,20.55,20.59,733200.0,15.1521,15.2036,15.13,15.1595,733200.0
2005-04-18 12:00:00,20.59,20.6,20.54,20.57,542400.0,15.1595,15.1668,15.1227,15.1447,542400.0
2005-04-18 12:30:00,20.57,20.64,20.54,20.58,421400.0,15.1447,15.1963,15.1227,15.1521,421400.0
2005-04-18 13:00:00,20.58,20.64,20.53,20.56,798800.0,15.1521,15.1963,15.1153,15.1374,798800.0
2005-04-18 13:30:00,20.56,20.6,20.55,20.58,312600.0,15.1374,15.1668,15.13,15.1521,312600.0
2005-04-18 14:00:00,20.58,20.63,20.56,20.6,714800.0,15.1521,15.1889,15.1374,15.1668,714800.0
2005-04-18 14:30:00,20.61,20.61,20.54,20.57,222600.0,15.1742,15.1742,15.1227,15.1447,222600.0
2005-04-18 15:00:00,20.58,20.63,20.55,20.6,775800.0,15.1521,15.1889,15.13,15.1668,775800.0
2005-04-18 15:30:00,20.6,20.66,20.55,20.6,1652000.0,15.1668,15.211,15.13,15.1668,1652000.0
2005-04-19 09:30:00,20.95,21.1,20.9,21.07,1321200.0,15.4245,15.535,15.3877,15.5129,1321200.0
2005-04-19 10:00:00,21.07,21.27,21.04,21.26,1076400.0,15.5129,15.6601,15.4908,15.6528,1076400.0
2005-04-19 10:30:00,21.29,21.37,21.16,21.23,1040800.0,15.6749,15.7338,15.5791,15.6307,1040800.0
2005-04-19 11:00:00,21.24,21.24,21.13,21.21,765600.0,15.638,15.638,15.5571,15.616,765600.0
2005-04-19 11:30:00,21.21,21.24,21.16,21.22,768200.0,15.616,15.638,15.5791,15.6233,768200.0
2005-04-19 12:00:00,21.21,21.32,21.18,21.32,545200.0,15.616,15.6969,15.5939,15.6969,545200.0
2005-04-19 12:30:00,21.32,21.35,21.19,21.27,644200.0,15.6969,15.719,15.6012,15.6601,644200.0
2005-04-19 13:00:00,21.27,21.3,21.22,21.29,405200.0,15.6601,15.6822,15.6233,15.6749,405200.0
2005-04-19 13:30:00,21.29,21.36,21.23,21.36,759200.0,15.6749,15.7264,15.6307,15.7264,759200.0
2005-04-19 14:00:00,21.36,21.4,21.29,21.4,630000.0,15.7264,15.7558,15.6749,15.7558,630000.0
2005-04-19 14:30:00,21.4,21.5,21.4,21.43,1877000.0,15.7558,15.8295,15.7558,15.7779,1877000.0
2005-04-19 15:00:00,21.44,21.46,21.34,21.39,1141400.0,15.7853,15.8,15.7117,15.7485,1141400.0
2005-04-19 15:30:00,21.39,21.45,21.38,21.42,1044200.0,15.7485,15.7927,15.7411,15.7706,1044200.0
2005-04-20 09:30:00,21.39,21.43,21.06,21.08,1365600.0,15.7485,15.7779,15.5055,15.5202,1365600.0
2005-04-20 10:00:00,21.08,21.29,21.05,21.28,716000.0,15.5202,15.6749,15.4982,15.6675,716000.0
2005-04-20 10:30:00,21.29,21.83,21.27,21.63,1841400.0,15.6749,16.0724,15.6601,15.9252,1841400.0
2005-04-20 11:00:00,21.61,21.68,21.5,21.63,870800.0,15.9105,15.962,15.8295,15.9252,870800.0
2005-04-20 11:30:00,21.63,21.65,21.48,21.52,576800.0,15.9252,15.9399,15.8147,15.8442,576800.0
2005-04-20 12:00:00,21.52,21.57,21.32,21.32,467600.0,15.8442,15.881,15.6969,15.6969,467600.0
2005-04-20 12:30:00,21.32,21.33,20.99,21.03,740600.0,15.6969,15.7043,15.454,15.4834,740600.0
2005-04-20 13:00:00,21.03,21.2,21.01,21.14,581600.0,15.4834,15.6086,15.4687,15.5644,581600.0
2005-04-20 13:30:00,21.15,21.23,21.11,21.16,341800.0,15.5718,15.6307,15.5423,15.5791,341800.0
2005-04-20 14:00:00,21.16,21.18,21.03,21.05,445000.0,15.5791,15.5939,15.4834,15.4982,445000.0
2005-04-20 14:30:00,21.04,21.18,20.99,21.17,588600.0,15.4908,15.5939,15.454,15.5865,588600.0
2005-04-20 15:00:00,21.17,21.18,20.93,21.02,747400.0,15.5865,15.5939,15.4098,15.4761,747400.0
2005-04-20 15:30:00,21.02,21.03,20.85,20.91,904800.0,15.4761,15.4834,15.3509,15.3951,904800.0
2005-04-21 09:30:00,21.02,21.29,20.91,21.22,783400.0,15.4761,15.6749,15.3951,15.6233,783400.0
2005-04-21 10:00:00,21.22,21.28,21.05,21.08,772000.0,15.6233,15.6675,15.4982,15.5202,772000.0
2005-04-21 10:30:00,21.08,21.23,20.93,21.13,555000.0,15.5202,15.6307,15.4098,15.5571,555000.0
2005-04-21 11:00:00,21.14,21.23,21.09,21.19,322600.0,15.5644,15.6307,15.5276,15.6012,322600.0
2005-04-21 11:30:00,21.2,21.2,21.11,21.15,557200.0,15.6086,15.6086,15.5423,15.5718,557200.0
2005-04-21 12:00:00,21.15,21.18,21.11,21.14,540200.0,15.5718,15.5939,15.5423,15.5644,540200.0
2005-04-21 12:30:00,21.14,21.15,21.1,21.11,675000.0,15.5644,15.5718,15.535,15.5423,675000.0
2005-04-21 13:00:00,21.11,21.21,21.11,21.17,423000.0,15.5423,15.616,15.5423,15.5865,423000.0
2005-04-21 13:30:00,21.17,21.28,21.17,21.28,617400.0,15.5865,15.6675,15.5865,15.6675,617400.0
2005-04-21 14:00:00,21.28,21.44,21.22,21.44,729600.0,15.6675,15.7853,15.6233,15.7853,729600.0
2005-04-21 14:30:00,21.44,21.53,21.4,21.47,727800.0,15.7853,15.8516,15.7558,15.8074,727800.0
2005-04-21 15:00:00,21.47,21.6,21.41,21.56,526000.0,15.8074,15.9031,15.7632,15.8736,526000.0
2005-04-21 15:30:00,21.59,21.66,21.52,21.63,892400.0,15.8957,15.9473,15.8442,15.9252,892400.0
2005-04-22 09:30:00,22.0,22.23,21.65,21.95,2385400.0,16.1976,16.3669,15.9399,16.1608,2385400.0
2005-04-22 10:00:00,21.94,22.08,21.78,22.06,1413200.0,16.1534,16.2565,16.0356,16.2418,1413200.0
2005-04-22 10:30:00,22.08,22.08,21.92,21.99,941200.0,16.2565,16.2565,16.1387,16.1902,941200.0
2005-04-22 11:00:00,21.99,22.09,21.99,22.0,1085600.0,16.1902,16.2639,16.1902,16.1976,1085600.0
2005-04-22 11:30:00,22.0,22.08,21.98,22.08,1019200.0,16.1976,16.2565,16.1829,16.2565,1019200.0
2005-04-22 12:00:00,22.08,22.1,21.98,22.0,833400.0,16.2565,16.2712,16.1829,16.1976,833400.0
2005-04-22 12:30:00,22.0,22.06,21.91,22.05,523800.0,16.1976,16.2418,16.1313,16.2344,523800.0
2005-04-22 13:00:00,22.06,22.07,21.97,21.98,465600.0,16.2418,16.2491,16.1755,16.1829,465600.0
2005-04-22 13:30:00,21.98,22.07,21.98,22.06,973000.0,16.1829,16.2491,16.1829,16.2418,973000.0
2005-04-22 14:00:00,22.06,22.08,22.02,22.03,843000.0,16.2418,16.2565,16.2123,16.2197,843000.0
2005-04-22 14:30:00,22.03,22.05,21.89,21.95,1009400.0,16.2197,16.2344,16.1166,16.1608,1009400.0
2005-04-22 15:00:00,21.95,21.97,21.59,21.59,1078400.0,16.1608,16.1755,15.8957,15.8957,1078400.0
2005-04-22 15:30:00,21.61,21.95,21.56,21.92,1186800.0,15.9105,16.1608,15.8736,16.1387,1186800.0
2005-04-25 09:30:00,22.25,22.4,22.18,22.33,766200.0,16.3817,16.4921,16.3301,16.4406,766200.0
2005-04-25 10:00:00,22.33,22.35,22.2,22.29,1481400.0,16.4406,16.4553,16.3448,16.4111,1481400.0
2005-04-25 10:30:00,22.29,22.34,22.22,22.25,838200.0,16.4111,16.4479,16.3596,16.3817,838200.0
2005-04-25 11:00:00,22.25,22.31,22.16,22.29,1097600.0,16.3817,16.4258,16.3154,16.4111,1097600.0
2005-04-25 11:30:00,22.29,22.3,22.25,22.29,903600.0,16.4111,16.4185,16.3817,16.4111,903600.0
2005-04-25 12:00:00,22.29,22.3,22.23,22.23,612800.0,16.4111,16.4185,16.3669,16.3669,612800.0
2005-04-25 12:30:00,22.23,22.31,22.2,22.28,328400.0,16.3669,16.4258,16.3448,16.4037,328400.0
2005-04-25 13:00:00,22.28,22.32,22.25,22.27,265000.0,16.4037,16.4332,16.3817,16.3964,265000.0
2005-04-25 13:30:00,22.29,22.3,22.27,22.28,966000.0,16.4111,16.4185,16.3964,16.4037,966000.0
2005-04-25 14:00:00,22.28,22.3,22.17,22.17,1021000.0,16.4037,16.4185,16.3228,16.3228,1021000.0
2005-04-25 14:30:00,22.18,22.22,22.08,22.1,1375800.0,16.3301,16.3596,16.2565,16.2712,1375800.0
2005-04-25 15:00:00,22.11,22.15,22.0,22.06,1198000.0,16.2786,16.308,16.1976,16.2418,1198000.0
2005-04-25 15:30:00,22.07,22.11,22.04,22.1,1695200.0,16.2491,16.2786,16.227,16.2712,1695200.0
2005-04-26 09:30:00,22.21,22.29,22.08,22.21,1390200.0,16.3522,16.4111,16.2565,16.3522,1390200.0
2005-04-26 10:00:00,22.21,22.37,22.13,22.33,2325000.0,16.3522,16.47,16.2933,16.4406,2325000.0
2005-04-26 10:30:00,22.32,22.36,22.23,22.29,1638000.0,16.4332,16.4626,16.3669,16.4111,1638000.0
2005-04-26 11:00:00,22.3,22.34,22.25,22.31,1073600.0,16.4185,16.4479,16.3817,16.4258,1073600.0
2005-04-26 11:30:00,22.31,22.34,22.28,22.3,1071400.0,16.4258,16.4479,16.4037,16.4185,1071400.0
2005-04-26 12:00:00,22.31,22.32,22.24,22.25,619000.0,16.4258,16.4332,16.3743,16.3817,619000.0
2005-04-26 12:30:00,22.25,22.25,22.14,22.22,1033800.0,16.3817,16.3817,16.3007,16.3596,1033800.0
2005-04-26 13:00:00,22.21,22.25,22.18,22.24,626200.0,16.3522,16.3817,16.3301,16.3743,626200.0
2005-04-26 13:30:00,22.24,22.26,22.13,22.22,595400.0,16.3743,16.389,16.2933,16.3596,595400.0
2005-04-26 14:00:00,22.23,22.27,22.1,22.15,765200.0,16.3669,16.3964,16.2712,16.308,765200.0
2005-04-26 14:30:00,22.15,22.15,22.05,22.07,682400.0,16.308,16.308,16.2344,16.2491,682400.0
2005-04-26 15:00:00,22.06,22.15,22.01,22.13,1312800.0,16.2418,16.308,16.205,16.2933,1312800.0
2005-04-26 15:30:00,22.12,22.15,22.08,22.1,1525400.0,16.2859,16.308,16.2565,16.2712,1525400.0
2005-04-27 09:30:00,22.13,22.13,21.75,21.9,1145800.0,16.2933,16.2933,16.0135,16.124,1145800.0
2005-04-27 10:00:00,21.9,21.92,21.79,21.87,1079600.0,16.124,16.1387,16.043,16.1019,1079600.0
2005-04-27 10:30:00,21.88,21.88,21.64,21.64,1620000.0,16.1092,16.1092,15.9325,15.9325,1620000.0
2005-04-27 11:00:00,21.65,21.65,21.53,21.6,1597800.0,15.9399,15.9399,15.8516,15.9031,1597800.0
2005-04-27 11:30:00,21.59,21.68,21.58,21.66,918600.0,15.8957,15.962,15.8884,15.9473,918600.0
2005-04-27 12:00:00,21.66,21.78,21.62,21.63,694400.0,15.9473,16.0356,15.9178,15.9252,694400.0
2005-04-27 12:30:00,21.63,21.68,21.62,21.65,795400.0,15.9252,15.962,15.9178,15.9399,795400.0
2005-04-27 13:00:00,21.65,21.79,21.61,21.74,866400.0,15.9399,16.043,15.9105,16.0062,866400.0
2005-04-27 13:30:00,21.74,21.74,21.6,21.61,665200.0,16.0062,16.0062,15.9031,15.9105,665200.0
2005-04-27 14:00:00,21.61,21.63,21.43,21.44,697000.0,15.9105,15.9252,15.7779,15.7853,697000.0
2005-04-27 14:30:00,21.43,21.5,21.36,21.38,926000.0,15.7779,15.8295,15.7264,15.7411,926000.0
2005-04-27 15:00:00,21.37,21.38,21.3,21.35,1432800.0,15.7338,15.7411,15.6822,15.719,1432800.0
2005-04-27 15:30:00,21.35,21.42,21.3,21.38,1189000.0,15.719,15.7706,15.6822,15.7411,1189000.0
2005-04-28 09:30:00,21.33,21.33,20.95,21.0,1053000.0,15.7043,15.7043,15.4245,15.4613,1053000.0
2005-04-28 10:00:00,21.0,21.33,20.91,21.06,961000.0,15.4613,15.7043,15.3951,15.5055,961000.0
2005-04-28 10:30:00,21.06,21.27,21.05,21.05,1412600.0,15.5055,15.6601,15.4982,15.4982,1412600.0
2005-04-28 11:00:00,21.05,21.1,20.97,21.03,1069400.0,15.4982,15.535,15.4393,15.4834,1069400.0
2005-04-28 11:30:00,21.03,21.03,20.93,20.96,511000.0,15.4834,15.4834,15.4098,15.4319,511000.0
2005-04-28 12:00:00,20.95,20.97,20.9,20.91,522400.0,15.4245,15.4393,15.3877,15.3951,522400.0
2005-04-28 12:30:00,20.91,20.91,20.82,20.82,719600.0,15.3951,15.3951,15.3288,15.3288,719600.0
2005-04-28 13:00:00,20.82,20.85,20.7,20.79,1191200.0,15.3288,15.3509,15.2405,15.3067,1191200.0
2005-04-28 13:30:00,20.79,20.8,20.66,20.77,971400.0,15.3067,15.3141,15.211,15.292,971400.0
2005-04-28 14:00:00,20.77,20.84,20.73,20.82,978200.0,15.292,15.3435,15.2625,15.3288,978200.0
2005-04-28 14:30:00,20.82,20.9,20.75,20.79,1323200.0,15.3288,15.3877,15.2773,15.3067,1323200.0
2005-04-28 15:00:00,20.78,20.89,20.75,20.83,1552800.0,15.2994,15.3804,15.2773,15.3362,1552800.0
2005-04-28 15:30:00,20.83,20.9,20.74,20.76,2050400.0,15.3362,15.3877,15.2699,15.2846,2050400.0
2005-04-29 09:30:00,21.0,21.2,20.87,20.89,849600.0,15.4613,15.6086,15.3656,15.3804,849600.0
2005-04-29 10:00:00,20.88,20.99,20.77,20.88,704800.0,15.373,15.454,15.292,15.373,704800.0
2005-04-29 10:30:00,20.88,20.9,20.7,20.88,903200.0,15.373,15.3877,15.2405,15.373,903200.0
2005-04-29 11:00:00,20.88,21.08,20.78,21.07,583800.0,15.373,15.5202,15.2994,15.5129,583800.0
2005-04-29 11:30:00,21.07,21.07,20.91,20.98,422800.0,15.5129,15.5129,15.3951,15.4466,422800.0
2005-04-29 12:00:00,20.97,21.03,20.86,20.94,426600.0,15.4393,15.4834,15.3583,15.4172,426600.0
2005-04-29 12:30:00,20.95,21.02,20.95,20.97,382200.0,15.4245,15.4761,15.4245,15.4393,382200.0
2005-04-29 13:00:00,20.97,21.0,20.95,21.0,208600.0,15.4393,15.4613,15.4245,15.4613,208600.0
2005-04-29 13:30:00,21.0,21.06,20.9,20.92,341000.0,15.4613,15.5055,15.3877,15.4024,341000.0
2005-04-29 14:00:00,20.93,20.99,20.77,20.8,501400.0,15.4098,15.454,15.292,15.3141,501400.0
2005-04-29 14:30:00,20.8,20.86,20.63,20.67,1119200.0,15.3141,15.3583,15.1889,15.2184,1119200.0
2005-04-29 15:00:00,20.68,20.69,20.47,20.66,1311400.0,15.2257,15.2331,15.0711,15.211,1311400.0
2005-04-29 15:30:00,20.65,20.84,20.59,20.8,1214200.0,15.2036,15.3435,15.1595,15.3141,1214200.0
2005-05-02 09:30:00,20.8,20.92,20.73,20.83,967400.0,15.3141,15.4024,15.2625,15.3362,967400.0
2005-05-02 10:00:00,20.83,21.05,20.78,21.05,1119800.0,15.3362,15.4982,15.2994,15.4982,1119800.0
2005-05-02 10:30:00,21.05,21.2,20.92,20.92,776600.0,15.4982,15.6086,15.4024,15.4024,776600.0
2005-05-02 11:00:00,20.92,20.99,20.85,20.91,330400.0,15.4024,15.454,15.3509,15.3951,330400.0
2005-05-02 11:30:00,20.92,20.97,20.86,20.95,288000.0,15.4024,15.4393,15.3583,15.4245,288000.0
2005-05-02 12:00:00,20.96,20.97,20.91,20.91,217400.0,15.4319,15.4393,15.3951,15.3951,217400.0
2005-05-02 12:30:00,20.91,20.96,20.88,20.89,281600.0,15.3951,15.4319,15.373,15.3804,281600.0
2005-05-02 13:00:00,20.88,20.93,20.88,20.9,289800.0,15.373,15.4098,15.373,15.3877,289800.0
2005-05-02 13:30:00,20.9,21.12,20.89,21.1,515200.0,15.3877,15.5497,15.3804,15.535,515200.0
2005-05-02 14:00:00,21.1,21.2,21.03,21.1,525000.0,15.535,15.6086,15.4834,15.535,525000.0
2005-05-02 14:30:00,21.1,21.22,21.1,21.21,456800.0,15.535,15.6233,15.535,15.616,456800.0
2005-05-02 15:00:00,21.21,21.33,21.19,21.32,548200.0,15.616,15.7043,15.6012,15.6969,548200.0
2005-05-02 15:30:00,21.32,21.43,21.32,21.39,1216800.0,15.6969,15.7779,15.6969,15.7485,1216800.0
2005-05-03 09:30:00,21.37,21.37,21.02,21.1,918000.0,15.7338,15.7338,15.4761,15.535,918000.0
2005-05-03 10:00:00,21.1,21.19,21.06,21.12,705000.0,15.535,15.6012,15.5055,15.5497,705000.0
2005-05-03 10:30:00,21.13,21.13,21.04,21.08,781200.0,15.5571,15.5571,15.4908,15.5202,781200.0
2005-05-03 11:00:00,21.08,21.11,21.06,21.09,696200.0,15.5202,15.5423,15.5055,15.5276,696200.0
2005-05-03 11:30:00,21.09,21.1,21.04,21.05,376800.0,15.5276,15.535,15.4908,15.4982,376800.0
2005-05-03 12:00:00,21.05,21.08,21.04,21.07,416600.0,15.4982,15.5202,15.4908,15.5129,416600.0
2005-05-03 12:30:00,21.07,21.08,21.03,21.04,340600.0,15.5129,15.5202,15.4834,15.4908,340600.0
2005-05-03 13:00:00,21.04,21.07,21.0,21.04,514000.0,15.4908,15.5129,15.4613,15.4908,514000.0
2005-05-03 13:30:00,21.04,21.05,21.02,21.04,410400.0,15.4908,15.4982,15.4761,15.4908,410400.0
2005-05-03 14:00:00,21.03,21.07,21.0,21.03,1158600.0,15.4834,15.5129,15.4613,15.4834,1158600.0
2005-05-03 14:30:00,21.03,21.16,21.02,21.05,855400.0,15.4834,15.5791,15.4761,15.4982,855400.0
2005-05-03 15:00:00,21.05,21.06,20.95,21.0,1846400.0,15.4982,15.5055,15.4245,15.4613,1846400.0
2005-05-03 15:30:00,21.0,21.02,20.96,20.97,2079200.0,15.4613,15.4761,15.4319,15.4393,2079200.0
2005-05-04 09:30:00,21.02,21.2,21.0,21.1,595800.0,15.4761,15.6086,15.4613,15.535,595800.0
2005-05-04 10:00:00,21.1,21.18,21.07,21.13,471600.0,15.535,15.5939,15.5129,15.5571,471600.0
2005-05-04 10:30:00,21.11,21.13,20.88,21.09,1130400.0,15.5423,15.5571,15.373,15.5276,1130400.0
2005-05-04 11:00:00,21.1,21.16,20.96,21.08,709200.0,15.535,15.5791,15.4319,15.5202,709200.0
2005-05-04 11:30:00,21.1,21.29,21.0,21.29,1000800.0,15.535,15.6749,15.4613,15.6749,1000800.0
2005-05-04 12:00:00,21.29,21.46,21.24,21.33,953400.0,15.6749,15.8,15.638,15.7043,953400.0
2005-05-04 12:30:00,21.34,21.45,21.18,21.18,677600.0,15.7117,15.7927,15.5939,15.5939,677600.0
2005-05-04 13:00:00,21.18,21.22,21.13,21.21,426400.0,15.5939,15.6233,15.5571,15.616,426400.0
2005-05-04 13:30:00,21.21,21.23,21.06,21.06,521800.0,15.616,15.6307,15.5055,15.5055,521800.0
2005-05-04 14:00:00,21.06,21.14,21.04,21.08,568400.0,15.5055,15.5644,15.4908,15.5202,568400.0
2005-05-04 14:30:00,21.07,21.15,21.03,21.14,433200.0,15.5129,15.5718,15.4834,15.5644,433200.0
2005-05-04 15:00:00,21.14,21.17,21.07,21.1,597200.0,15.5644,15.5865,15.5129,15.535,597200.0
2005-05-04 15:30:00,21.1,21.11,21.05,21.1,1036600.0,15.535,15.5423,15.4982,15.535,1036600.0
2005-05-05 09:30:00,21.17,21.48,21.13,21.37,1012200.0,15.5865,15.8147,15.5571,15.7338,1012200.0
2005-05-05 10:00:00,21.36,21.5,21.34,21.34,636800.0,15.7264,15.8295,15.7117,15.7117,636800.0
2005-05-05 10:30:00,21.35,21.51,21.23,21.5,894600.0,15.719,15.8368,15.6307,15.8295,894600.0
2005-05-05 11:00:00,21.48,21.59,21.45,21.56,620800.0,15.8147,15.8957,15.7927,15.8736,620800.0
2005-05-05 11:30:00,21.56,21.56,21.44,21.49,477800.0,15.8736,15.8736,15.7853,15.8221,477800.0
2005-05-05 12:00:00,21.5,21.54,21.38,21.38,271200.0,15.8295,15.8589,15.7411,15.7411,271200.0
2005-05-05 12:30:00,21.39,21.4,21.19,21.19,515200.0,15.7485,15.7558,15.6012,15.6012,515200.0
2005-05-05 13:00:00,21.19,21.3,21.16,21.25,635000.0,15.6012,15.6822,15.5791,15.6454,635000.0
2005-05-05 13:30:00,21.25,21.34,21.23,21.3,492800.0,15.6454,15.7117,15.6307,15.6822,492800.0
2005-05-05 14:00:00,21.3,21.35,21.23,21.33,336200.0,15.6822,15.719,15.6307,15.7043,336200.0
2005-05-05 14:30:00,21.33,21.37,21.23,21.27,499200.0,15.7043,15.7338,15.6307,15.6601,499200.0
2005-05-05 15:00:00,21.27,21.36,21.27,21.32,621000.0,15.6601,15.7264,15.6601,15.6969,621000.0
2005-05-05 15:30:00,21.33,21.36,21.29,21.29,820200.0,15.7043,15.7264,15.6749,15.6749,820200.0
2005-05-06 09:30:00,21.44,21.75,21.43,21.69,949400.0,15.7853,16.0135,15.7779,15.9694,949400.0
2005-05-06 10:00:00,21.69,21.7,21.47,21.53,707400.0,15.9694,15.9767,15.8074,15.8516,707400.0
2005-05-06 10:30:00,21.53,21.66,21.5,21.53,507800.0,15.8516,15.9473,15.8295,15.8516,507800.0
2005-05-06 11:00:00,21.53,21.57,21.41,21.46,482200.0,15.8516,15.881,15.7632,15.8,482200.0
2005-05-06 11:30:00,21.45,21.5,21.43,21.43,190600.0,15.7927,15.8295,15.7779,15.7779,190600.0
2005-05-06 12:00:00,21.43,21.44,21.35,21.38,359800.0,15.7779,15.7853,15.719,15.7411,359800.0
2005-05-06 12:30:00,21.37,21.41,21.31,21.33,244800.0,15.7338,15.7632,15.6896,15.7043,244800.0
2005-05-06 13:00:00,21.33,21.4,21.3,21.4,304800.0,15.7043,15.7558,15.6822,15.7558,304800.0
2005-05-06 13:30:00,21.4,21.4,21.29,21.29,248200.0,15.7558,15.7558,15.6749,15.6749,248200.0
2005-05-06 14:00:00,21.29,21.31,21.21,21.3,625600.0,15.6749,15.6896,15.616,15.6822,625600.0
2005-05-06 14:30:00,21.3,21.31,21.25,21.26,334800.0,15.6822,15.6896,15.6454,15.6528,334800.0
2005-05-06 15:00:00,21.26,21.29,21.21,21.25,429800.0,15.6528,15.6749,15.616,15.6454,429800.0
2005-05-06 15:30:00,21.26,21.27,21.2,21.25,513400.0,15.6528,15.6601,15.6086,15.6454,513400.0
2005-05-09 09:30:00,21.27,21.38,21.22,21.31,581200.0,15.6601,15.7411,15.6233,15.6896,581200.0
2005-05-09 10:00:00,21.31,21.45,21.25,21.41,433000.0,15.6896,15.7927,15.6454,15.7632,433000.0
2005-05-09 10:30:00,21.42,21.64,21.42,21.49,1019600.0,15.7706,15.9325,15.7706,15.8221,1019600.0
2005-05-09 11:00:00,21.49,21.52,21.39,21.43,409600.0,15.8221,15.8442,15.7485,15.7779,409600.0
2005-05-09 11:30:00,21.43,21.52,21.42,21.5,490000.0,15.7779,15.8442,15.7706,15.8295,490000.0
2005-05-09 12:00:00,21.5,21.51,21.45,21.46,379800.0,15.8295,15.8368,15.7927,15.8,379800.0
2005-05-09 12:30:00,21.46,21.5,21.45,21.47,238600.0,15.8,15.8295,15.7927,15.8074,238600.0
2005-05-09 13:00:00,21.47,21.49,21.45,21.45,189800.0,15.8074,15.8221,15.7927,15.7927,189800.0
2005-05-09 13:30:00,21.45,21.55,21.45,21.54,273000.0,15.7927,15.8663,15.7927,15.8589,273000.0
2005-05-09 14:00:00,21.54,21.57,21.49,21.54,392400.0,15.8589,15.881,15.8221,15.8589,392400.0
2005-05-09 14:30:00,21.54,21.57,21.5,21.51,290200.0,15.8589,15.881,15.8295,15.8368,290200.0
2005-05-09 15:00:00,21.51,21.53,21.45,21.49,410600.0,15.8368,15.8516,15.7927,15.8221,410600.0
2005-05-09 15:30:00,21.48,21.59,21.46,21.57,663400.0,15.8147,15.8957,15.8,15.881,663400.0
2005-05-10 09:30:00,21.58,21.66,21.36,21.39,829200.0,15.8884,15.9473,15.7264,15.7485,829200.0
2005-05-10 10:00:00,21.4,21.61,21.39,21.6,720000.0,15.7558,15.9105,15.7485,15.9031,720000.0
2005-05-10 10:30:00,21.6,21.61,21.51,21.53,372400.0,15.9031,15.9105,15.8368,15.8516,372400.0
2005-05-10 11:00:00,21.54,21.59,21.5,21.55,511600.0,15.8589,15.8957,15.8295,15.8663,511600.0
2005-05-10 11:30:00,21.55,21.57,21.45,21.45,489800.0,15.8663,15.881,15.7927,15.7927,489800.0
2005-05-10 12:00:00,21.45,21.46,21.38,21.39,481800.0,15.7927,15.8,15.7411,15.7485,481800.0
2005-05-10 12:30:00,21.39,21.44,21.34,21.43,367600.0,15.7485,15.7853,15.7117,15.7779,367600.0
2005-05-10 13:00:00,21.43,21.49,21.36,21.38,289000.0,15.7779,15.8221,15.7264,15.7411,289000.0
2005-05-10 13:30:00,21.38,21.4,21.28,21.29,331400.0,15.7411,15.7558,15.6675,15.6749,331400.0
2005-05-10 14:00:00,21.29,21.34,21.17,21.2,501600.0,15.6749,15.7117,15.5865,15.6086,501600.0
2005-05-10 14:30:00,21.2,21.24,21.13,21.15,526200.0,15.6086,15.638,15.5571,15.5718,526200.0
2005-05-10 15:00:00,21.15,21.17,21.09,21.09,623200.0,15.5718,15.5865,15.5276,15.5276,623200.0
2005-05-10 15:30:00,21.09,21.11,21.01,21.09,949200.0,15.5276,15.5423,15.4687,15.5276,949200.0
2005-05-11 09:30:00,21.09,21.18,21.0,21.08,793400.0,15.5276,15.5939,15.4613,15.5202,793400.0
2005-05-11 10:00:00,21.08,21.11,21.01,21.05,424000.0,15.5202,15.5423,15.4687,15.4982,424000.0
2005-05-11 10:30:00,21.05,21.27,20.99,21.19,1183000.0,15.4982,15.6601,15.454,15.6012,1183000.0
2005-05-11 11:00:00,21.19,21.23,21.05,21.15,385200.0,15.6012,15.6307,15.4982,15.5718,385200.0
2005-05-11 11:30:00,21.15,21.24,21.14,21.21,370200.0,15.5718,15.638,15.5644,15.616,370200.0
2005-05-11 12:00:00,21.22,21.22,21.1,21.21,502400.0,15.6233,15.6233,15.535,15.616,502400.0
2005-05-11 12:30:00,21.21,21.22,21.14,21.18,338800.0,15.616,15.6233,15.5644,15.5939,338800.0
2005-05-11 13:00:00,21.19,21.21,21.09,21.15,368200.0,15.6012,15.616,15.5276,15.5718,368200.0
2005-05-11 13:30:00,21.15,21.21,21.11,21.19,329800.0,15.5718,15.616,15.5423,15.6012,329800.0
2005-05-11 14:00:00,21.18,21.28,21.17,21.23,384600.0,15.5939,15.6675,15.5865,15.6307,384600.0
2005-05-11 14:30:00,21.23,21.31,21.21,21.27,313800.0,15.6307,15.6896,15.616,15.6601,313800.0
2005-05-11 15:00:00,21.25,21.33,21.23,21.31,279000.0,15.6454,15.7043,15.6307,15.6896,279000.0
2005-05-11 15:30:00,21.31,21.35,21.25,21.29,423000.0,15.6896,15.719,15.6454,15.6749,423000.0
2005-05-12 09:30:00,21.3,21.59,20.97,20.99,819200.0,15.6822,15.8957,15.4393,15.454,819200.0
2005-05-12 10:00:00,20.98,21.03,20.92,20.95,1695800.0,15.4466,15.4834,15.4024,15.4245,1695800.0
2005-05-12 10:30:00,20.95,20.96,20.79,20.79,1424400.0,15.4245,15.4319,15.3067,15.3067,1424400.0
2005-05-12 11:00:00,20.8,20.93,20.75,20.85,1120800.0,15.3141,15.4098,15.2773,15.3509,1120800.0
2005-05-12 11:30:00,20.85,20.91,20.83,20.9,638000.0,15.3509,15.3951,15.3362,15.3877,638000.0
2005-05-12 12:00:00,20.9,20.92,20.75,20.81,762400.0,15.3877,15.4024,15.2773,15.3215,762400.0
2005-05-12 12:30:00,20.81,20.85,20.75,20.81,867200.0,15.3215,15.3509,15.2773,15.3215,867200.0
2005-05-12 13:00:00,20.81,20.86,20.8,20.8,543400.0,15.3215,15.3583,15.3141,15.3141,543400.0
2005-05-12 13:30:00,20.8,20.8,20.65,20.65,597600.0,15.3141,15.3141,15.2036,15.2036,597600.0
2005-05-12 14:00:00,20.65,20.66,20.49,20.49,1146000.0,15.2036,15.211,15.0858,15.0858,1146000.0
2005-05-12 14:30:00,20.5,20.5,20.4,20.47,1913000.0,15.0932,15.0932,15.0196,15.0711,1913000.0
2005-05-12 15:00:00,20.48,20.5,20.4,20.42,1644800.0,15.0785,15.0932,15.0196,15.0343,1644800.0
2005-05-12 15:30:00,20.42,20.43,20.32,20.33,3141400.0,15.0343,15.0417,14.9607,14.968,3141400.0
2005-05-13 09:30:00,20.52,20.7,20.36,20.4,1790600.0,15.1079,15.2405,14.9901,15.0196,1790600.0
2005-05-13 10:00:00,20.4,20.42,20.14,20.23,2136000.0,15.0196,15.0343,14.8282,14.8944,2136000.0
2005-05-13 10:30:00,20.23,20.53,20.06,20.52,1794800.0,14.8944,15.1153,14.7693,15.1079,1794800.0
2005-05-13 11:00:00,20.5,20.6,20.44,20.6,1462000.0,15.0932,15.1668,15.049,15.1668,1462000.0
2005-05-13 11:30:00,20.6,20.67,20.52,20.61,556200.0,15.1668,15.2184,15.1079,15.1742,556200.0
2005-05-13 12:00:00,20.61,20.68,20.56,20.65,2134800.0,15.1742,15.2257,15.1374,15.2036,2134800.0
2005-05-13 12:30:00,20.65,20.65,20.45,20.52,508400.0,15.2036,15.2036,15.0564,15.1079,508400.0
2005-05-13 13:00:00,20.5,20.55,20.43,20.49,630200.0,15.0932,15.13,15.0417,15.0858,630200.0
2005-05-13 13:30:00,20.49,20.54,20.39,20.39,488000.0,15.0858,15.1227,15.0122,15.0122,488000.0
2005-05-13 14:00:00,20.39,20.44,20.24,20.25,727600.0,15.0122,15.049,14.9018,14.9091,727600.0
2005-05-13 14:30:00,20.25,20.35,20.16,20.34,1064000.0,14.9091,14.9828,14.8429,14.9754,1064000.0
2005-05-13 15:00:00,20.34,20.58,20.31,20.51,1710000.0,14.9754,15.1521,14.9533,15.1006,1710000.0
2005-05-13 15:30:00,20.52,20.53,20.42,20.44,1371400.0,15.1079,15.1153,15.0343,15.049,1371400.0
2005-05-16 09:30:00,20.45,20.45,20.15,20.16,1355000.0,15.0564,15.0564,14.8355,14.8429,1355000.0
2005-05-16 10:00:00,20.14,20.24,19.96,19.99,1697800.0,14.8282,14.9018,14.6956,14.7177,1697800.0
2005-05-16 10:30:00,19.99,20.04,19.83,19.99,1582400.0,14.7177,14.7545,14.5999,14.7177,1582400.0
2005-05-16 11:00:00,20.0,20.07,19.91,20.05,925800.0,14.7251,14.7766,14.6588,14.7619,925800.0
2005-05-16 11:30:00,20.04,20.06,19.99,20.05,634400.0,14.7545,14.7693,14.7177,14.7619,634400.0
2005-05-16 12:00:00,20.05,20.25,20.05,20.22,871800.0,14.7619,14.9091,14.7619,14.8871,871800.0
2005-05-16 12:30:00,20.22,20.46,20.2,20.46,1136800.0,14.8871,15.0638,14.8723,15.0638,1136800.0
2005-05-16 13:00:00,20.47,20.55,20.38,20.44,1282600.0,15.0711,15.13,15.0049,15.049,1282600.0
2005-05-16 13:30:00,20.43,20.43,20.35,20.43,601600.0,15.0417,15.0417,14.9828,15.0417,601600.0
2005-05-16 14:00:00,20.43,20.43,20.35,20.38,690600.0,15.0417,15.0417,14.9828,15.0049,690600.0
2005-05-16 14:30:00,20.4,20.41,20.35,20.41,744800.0,15.0196,15.0269,14.9828,15.0269,744800.0
2005-05-16 15:00:00,20.41,20.43,20.34,20.41,1052000.0,15.0269,15.0417,14.9754,15.0269,1052000.0
2005-05-16 15:30:00,20.41,20.42,20.35,20.36,1570000.0,15.0269,15.0343,14.9828,14.9901,1570000.0
2005-05-17 09:30:00,20.35,20.55,20.35,20.51,1306800.0,14.9828,15.13,14.9828,15.1006,1306800.0
2005-05-17 10:00:00,20.5,20.58,20.43,20.5,1242800.0,15.0932,15.1521,15.0417,15.0932,1242800.0
2005-05-17 10:30:00,20.5,20.58,20.46,20.57,467800.0,15.0932,15.1521,15.0638,15.1447,467800.0
2005-05-17 11:00:00,20.57,20.58,20.48,20.5,533800.0,15.1447,15.1521,15.0785,15.0932,533800.0
2005-05-17 11:30:00,20.5,20.52,20.48,20.51,522600.0,15.0932,15.1079,15.0785,15.1006,522600.0
2005-05-17 12:00:00,20.51,20.59,20.5,20.52,580600.0,15.1006,15.1595,15.0932,15.1079,580600.0
2005-05-17 12:30:00,20.52,20.52,20.46,20.49,379200.0,15.1079,15.1079,15.0638,15.0858,379200.0
2005-05-17 13:00:00,20.5,20.52,20.47,20.5,444400.0,15.0932,15.1079,15.0711,15.0932,444400.0
2005-05-17 13:30:00,20.5,20.5,20.43,20.49,290800.0,15.0932,15.0932,15.0417,15.0858,290800.0
2005-05-17 14:00:00,20.49,20.53,20.47,20.53,728800.0,15.0858,15.1153,15.0711,15.1153,728800.0
2005-05-17 14:30:00,20.53,20.65,20.52,20.63,699400.0,15.1153,15.2036,15.1079,15.1889,699400.0
2005-05-17 15:00:00,20.63,20.68,20.61,20.66,786800.0,15.1889,15.2257,15.1742,15.211,786800.0
2005-05-17 15:30:00,20.66,20.76,20.64,20.76,1085200.0,15.211,15.2846,15.1963,15.2846,1085200.0
2005-05-18 09:30:00,20.87,21.05,20.87,21.02,1278000.0,15.3656,15.4982,15.3656,15.4761,1278000.0
2005-05-18 10:00:00,21.02,21.16,20.99,21.1,1264000.0,15.4761,15.5791,15.454,15.535,1264000.0
2005-05-18 10:30:00,21.09,21.1,20.85,20.86,1652600.0,15.5276,15.535,15.3509,15.3583,1652600.0
2005-05-18 11:00:00,20.86,20.9,20.54,20.54,1244800.0,15.3583,15.3877,15.1227,15.1227,1244800.0
2005-05-18 11:30:00,20.54,20.56,20.38,20.42,977400.0,15.1227,15.1374,15.0049,15.0343,977400.0
2005-05-18 12:00:00,20.43,20.53,20.28,20.38,1423400.0,15.0417,15.1153,14.9312,15.0049,1423400.0
2005-05-18 12:30:00,20.39,20.52,20.36,20.46,906000.0,15.0122,15.1079,14.9901,15.0638,906000.0
2005-05-18 13:00:00,20.47,20.55,20.46,20.5,704200.0,15.0711,15.13,15.0638,15.0932,704200.0
2005-05-18 13:30:00,20.52,20.52,20.41,20.44,490400.0,15.1079,15.1079,15.0269,15.049,490400.0
2005-05-18 14:00:00,20.44,20.46,20.35,20.39,475000.0,15.049,15.0638,14.9828,15.0122,475000.0
2005-05-18 14:30:00,20.39,20.45,20.34,20.42,723000.0,15.0122,15.0564,14.9754,15.0343,723000.0
2005-05-18 15:00:00,20.42,20.47,20.4,20.43,689000.0,15.0343,15.0711,15.0196,15.0417,689000.0
2005-05-18 15:30:00,20.43,20.46,20.33,20.39,1189400.0,15.0417,15.0638,14.968,15.0122,1189400.0
2005-05-19 09:30:00,20.4,20.56,20.34,20.5,1039800.0,15.0196,15.1374,14.9754,15.0932,1039800.0
2005-05-19 10:00:00,20.5,20.68,20.46,20.59,985200.0,15.0932,15.2257,15.0638,15.1595,985200.0
2005-05-19 10:30:00,20.59,20.79,20.5,20.75,983200.0,15.1595,15.3067,15.0932,15.2773,983200.0
2005-05-19 11:00:00,20.74,20.93,20.73,20.83,955600.0,15.2699,15.4098,15.2625,15.3362,955600.0
2005-05-19 11:30:00,20.84,20.84,20.76,20.79,461400.0,15.3435,15.3435,15.2846,15.3067,461400.0
2005-05-19 12:00:00,20.78,20.78,20.62,20.63,578800.0,15.2994,15.2994,15.1816,15.1889,578800.0
2005-05-19 12:30:00,20.63,20.68,20.61,20.68,244000.0,15.1889,15.2257,15.1742,15.2257,244000.0
2005-05-19 13:00:00,20.68,20.77,20.67,20.71,245200.0,15.2257,15.292,15.2184,15.2478,245200.0
2005-05-19 13:30:00,20.7,20.73,20.64,20.64,177800.0,15.2405,15.2625,15.1963,15.1963,177800.0
2005-05-19 14:00:00,20.65,20.75,20.64,20.68,390000.0,15.2036,15.2773,15.1963,15.2257,390000.0
2005-05-19 14:30:00,20.68,20.72,20.61,20.69,694000.0,15.2257,15.2552,15.1742,15.2331,694000.0
2005-05-19 15:00:00,20.69,20.71,20.65,20.68,571400.0,15.2331,15.2478,15.2036,15.2257,571400.0
2005-05-19 15:30:00,20.68,20.7,20.64,20.67,905600.0,15.2257,15.2405,15.1963,15.2184,905600.0
2005-05-20 09:30:00,20.75,20.98,20.71,20.97,1586600.0,15.2773,15.4466,15.2478,15.4393,1586600.0
2005-05-20 10:00:00,20.97,21.0,20.91,20.97,1806600.0,15.4393,15.4613,15.3951,15.4393,1806600.0
2005-05-20 10:30:00,20.97,21.0,20.84,20.86,549000.0,15.4393,15.4613,15.3435,15.3583,549000.0
2005-05-20 11:00:00,20.86,20.92,20.8,20.86,472000.0,15.3583,15.4024,15.3141,15.3583,472000.0
2005-05-20 11:30:00,20.86,20.86,20.76,20.8,381800.0,15.3583,15.3583,15.2846,15.3141,381800.0
2005-05-20 12:00:00,20.79,20.82,20.73,20.81,193200.0,15.3067,15.3288,15.2625,15.3215,193200.0
2005-05-20 12:30:00,20.81,20.81,20.74,20.78,142600.0,15.3215,15.3215,15.2699,15.2994,142600.0
2005-05-20 13:00:00,20.78,20.85,20.75,20.76,188000.0,15.2994,15.3509,15.2773,15.2846,188000.0
2005-05-20 13:30:00,20.76,20.81,20.75,20.79,186000.0,15.2846,15.3215,15.2773,15.3067,186000.0
2005-05-20 14:00:00,20.8,20.9,20.79,20.9,401800.0,15.3141,15.3877,15.3067,15.3877,401800.0
2005-05-20 14:30:00,20.89,20.94,20.86,20.87,605000.0,15.3804,15.4172,15.3583,15.3656,605000.0
2005-05-20 15:00:00,20.87,20.93,20.86,20.92,535800.0,15.3656,15.4098,15.3583,15.4024,535800.0
2005-05-20 15:30:00,20.92,20.93,20.85,20.85,618800.0,15.4024,15.4098,15.3509,15.3509,618800.0
2005-05-23 09:30:00,20.92,21.1,20.9,21.02,914400.0,15.4024,15.535,15.3877,15.4761,914400.0
2005-05-23 10:00:00,21.01,21.05,20.9,20.99,591800.0,15.4687,15.4982,15.3877,15.454,591800.0
2005-05-23 10:30:00,20.99,21.15,20.98,21.15,761000.0,15.454,15.5718,15.4466,15.5718,761000.0
2005-05-23 11:00:00,21.15,21.15,21.09,21.1,443800.0,15.5718,15.5718,15.5276,15.535,443800.0
2005-05-23 11:30:00,21.1,21.13,21.08,21.1,923200.0,15.535,15.5571,15.5202,15.535,923200.0
2005-05-23 12:00:00,21.1,21.13,21.08,21.1,341800.0,15.535,15.5571,15.5202,15.535,341800.0
2005-05-23 12:30:00,21.1,21.15,21.1,21.12,387400.0,15.535,15.5718,15.535,15.5497,387400.0
2005-05-23 13:00:00,21.12,21.13,21.06,21.1,290000.0,15.5497,15.5571,15.5055,15.535,290000.0
2005-05-23 13:30:00,21.1,21.11,21.08,21.11,358000.0,15.535,15.5423,15.5202,15.5423,358000.0
2005-05-23 14:00:00,21.11,21.15,21.07,21.15,785600.0,15.5423,15.5718,15.5129,15.5718,785600.0
2005-05-23 14:30:00,21.15,21.15,21.11,21.15,825200.0,15.5718,15.5718,15.5423,15.5718,825200.0
2005-05-23 15:00:00,21.15,21.17,21.11,21.11,1541200.0,15.5718,15.5865,15.5423,15.5423,1541200.0
2005-05-23 15:30:00,21.11,21.11,21.0,21.0,1185800.0,15.5423,15.5423,15.4613,15.4613,1185800.0
2005-05-24 09:30:00,21.02,21.16,21.01,21.13,988000.0,15.4761,15.5791,15.4687,15.5571,988000.0
2005-05-24 10:00:00,21.11,21.18,21.11,21.15,587800.0,15.5423,15.5939,15.5423,15.5718,587800.0
2005-05-24 10:30:00,21.15,21.18,21.09,21.11,276600.0,15.5718,15.5939,15.5276,15.5423,276600.0
2005-05-24 11:00:00,21.11,21.17,21.07,21.08,353400.0,15.5423,15.5865,15.5129,15.5202,353400.0
2005-05-24 11:30:00,21.08,21.1,20.95,20.95,273400.0,15.5202,15.535,15.4245,15.4245,273400.0
2005-05-24 12:00:00,20.96,21.05,20.96,20.99,417000.0,15.4319,15.4982,15.4319,15.454,417000.0
2005-05-24 12:30:00,20.99,21.06,20.98,21.01,374400.0,15.454,15.5055,15.4466,15.4687,374400.0
2005-05-24 13:00:00,21.0,21.1,21.0,21.05,221600.0,15.4613,15.535,15.4613,15.4982,221600.0
2005-05-24 13:30:00,21.05,21.1,21.03,21.1,163200.0,15.4982,15.535,15.4834,15.535,163200.0
2005-05-24 14:00:00,21.1,21.2,21.04,21.15,446800.0,15.535,15.6086,15.4908,15.5718,446800.0
2005-05-24 14:30:00,21.16,21.22,21.11,21.16,400400.0,15.5791,15.6233,15.5423,15.5791,400400.0
2005-05-24 15:00:00,21.15,21.18,21.12,21.16,325000.0,15.5718,15.5939,15.5497,15.5791,325000.0
2005-05-24 15:30:00,21.16,21.2,21.13,21.16,552800.0,15.5791,15.6086,15.5571,15.5791,552800.0
2005-05-25 09:30:00,21.16,21.2,20.96,20.97,576800.0,15.5791,15.6086,15.4319,15.4393,576800.0
2005-05-25 10:00:00,20.97,21.04,20.9,20.97,437800.0,15.4393,15.4908,15.3877,15.4393,437800.0
2005-05-25 10:30:00,20.98,21.39,20.97,21.36,1200800.0,15.4466,15.7485,15.4393,15.7264,1200800.0
2005-05-25 11:00:00,21.36,21.47,21.36,21.42,703800.0,15.7264,15.8074,15.7264,15.7706,703800.0
2005-05-25 11:30:00,21.42,21.49,21.41,21.47,322800.0,15.7706,15.8221,15.7632,15.8074,322800.0
2005-05-25 12:00:00,21.48,21.49,21.38,21.43,432800.0,15.8147,15.8221,15.7411,15.7779,432800.0
2005-05-25 12:30:00,21.43,21.48,21.41,21.42,337400.0,15.7779,15.8147,15.7632,15.7706,337400.0
2005-05-25 13:00:00,21.43,21.44,21.4,21.4,170600.0,15.7779,15.7853,15.7558,15.7558,170600.0
2005-05-25 13:30:00,21.4,21.43,21.37,21.41,361800.0,15.7558,15.7779,15.7338,15.7632,361800.0
2005-05-25 14:00:00,21.41,21.47,21.41,21.46,257800.0,15.7632,15.8074,15.7632,15.8,257800.0
2005-05-25 14:30:00,21.46,21.51,21.45,21.5,436400.0,15.8,15.8368,15.7927,15.8295,436400.0
2005-05-25 15:00:00,21.51,21.51,21.38,21.4,382200.0,15.8368,15.8368,15.7411,15.7558,382200.0
2005-05-25 15:30:00,21.39,21.39,21.3,21.35,833000.0,15.7485,15.7485,15.6822,15.719,833000.0
2005-05-26 09:30:00,21.61,21.61,21.41,21.48,747400.0,15.9105,15.9105,15.7632,15.8147,747400.0
2005-05-26 10:00:00,21.49,21.61,21.46,21.52,446200.0,15.8221,15.9105,15.8,15.8442,446200.0
2005-05-26 10:30:00,21.53,21.56,21.4,21.46,503600.0,15.8516,15.8736,15.7558,15.8,503600.0
2005-05-26 11:00:00,21.44,21.5,21.39,21.47,302400.0,15.7853,15.8295,15.7485,15.8074,302400.0
2005-05-26 11:30:00,21.47,21.47,21.31,21.33,341600.0,15.8074,15.8074,15.6896,15.7043,341600.0
2005-05-26 12:00:00,21.32,21.38,21.31,21.36,241400.0,15.6969,15.7411,15.6896,15.7264,241400.0
2005-05-26 12:30:00,21.36,21.37,21.33,21.36,288200.0,15.7264,15.7338,15.7043,15.7264,288200.0
2005-05-26 13:00:00,21.36,21.4,21.32,21.33,246600.0,15.7264,15.7558,15.6969,15.7043,246600.0
2005-05-26 13:30:00,21.33,21.39,21.29,21.31,278600.0,15.7043,15.7485,15.6749,15.6896,278600.0
2005-05-26 14:00:00,21.31,21.32,21.18,21.29,522800.0,15.6896,15.6969,15.5939,15.6749,522800.0
2005-05-26 14:30:00,21.3,21.3,21.24,21.26,282800.0,15.6822,15.6822,15.638,15.6528,282800.0
2005-05-26 15:00:00,21.25,21.3,21.24,21.29,257800.0,15.6454,15.6822,15.638,15.6749,257800.0
2005-05-26 15:30:00,21.29,21.38,21.29,21.36,362400.0,15.6749,15.7411,15.6749,15.7264,362400.0
2005-05-27 09:30:00,21.43,21.6,21.37,21.56,534800.0,15.7779,15.9031,15.7338,15.8736,534800.0
2005-05-27 10:00:00,21.56,21.58,21.46,21.46,412600.0,15.8736,15.8884,15.8,15.8,412600.0
2005-05-27 10:30:00,21.47,21.49,21.44,21.48,299000.0,15.8074,15.8221,15.7853,15.8147,299000.0
2005-05-27 11:00:00,21.47,21.5,21.45,21.46,197000.0,15.8074,15.8295,15.7927,15.8,197000.0
2005-05-27 11:30:00,21.46,21.47,21.37,21.43,420600.0,15.8,15.8074,15.7338,15.7779,420600.0
2005-05-27 12:00:00,21.43,21.47,21.38,21.43,175000.0,15.7779,15.8074,15.7411,15.7779,175000.0
2005-05-27 12:30:00,21.44,21.48,21.42,21.48,95200.0,15.7853,15.8147,15.7706,15.8147,95200.0
2005-05-27 13:00:00,21.49,21.53,21.47,21.5,343800.0,15.8221,15.8516,15.8074,15.8295,343800.0
2005-05-27 13:30:00,21.5,21.52,21.48,21.52,136000.0,15.8295,15.8442,15.8147,15.8442,136000.0
2005-05-27 14:00:00,21.52,21.65,21.52,21.59,448600.0,15.8442,15.9399,15.8442,15.8957,448600.0
2005-05-27 14:30:00,21.58,21.61,21.54,21.6,271200.0,15.8884,15.9105,15.8589,15.9031,271200.0
2005-05-27 15:00:00,21.61,21.61,21.56,21.58,307400.0,15.9105,15.9105,15.8736,15.8884,307400.0
2005-05-27 15:30:00,21.58,21.6,21.56,21.57,445800.0,15.8884,15.9031,15.8736,15.881,445800.0
2005-05-31 09:30:00,21.57,21.57,21.29,21.3,936400.0,15.9274,15.9274,15.7207,15.7281,936400.0
2005-05-31 10:00:00,21.3,21.36,21.15,21.24,646600.0,15.7281,15.7724,15.6173,15.6838,646600.0
2005-05-31 10:30:00,21.22,21.28,21.18,21.28,615600.0,15.669,15.7133,15.6395,15.7133,615600.0
2005-05-31 11:00:00,21.29,21.29,21.22,21.26,275600.0,15.7207,15.7207,15.669,15.6985,275600.0
2005-05-31 11:30:00,21.25,21.28,21.24,21.25,236600.0,15.6912,15.7133,15.6838,15.6912,236600.0
2005-05-31 12:00:00,21.27,21.33,21.25,21.31,208000.0,15.7059,15.7502,15.6912,15.7355,208000.0
2005-05-31 12:30:00,21.31,21.33,21.28,21.33,155000.0,15.7355,15.7502,15.7133,15.7502,155000.0
2005-05-31 13:00:00,21.33,21.33,21.24,21.26,239800.0,15.7502,15.7502,15.6838,15.6985,239800.0
2005-05-31 13:30:00,21.27,21.36,21.27,21.34,154000.0,15.7059,15.7724,15.7059,15.7576,154000.0
2005-05-31 14:00:00,21.34,21.4,21.34,21.4,172400.0,15.7576,15.8019,15.7576,15.8019,172400.0
2005-05-31 14:30:00,21.4,21.46,21.39,21.43,388400.0,15.8019,15.8462,15.7945,15.8241,388400.0
2005-05-31 15:00:00,21.43,21.5,21.41,21.44,479600.0,15.8241,15.8758,15.8093,15.8315,479600.0
2005-05-31 15:30:00,21.43,21.45,21.36,21.38,509400.0,15.8241,15.8388,15.7724,15.7872,509400.0
2005-06-01 09:30:00,21.46,21.63,21.45,21.57,769400.0,15.8462,15.9718,15.8388,15.9274,769400.0
2005-06-01 10:00:00,21.58,21.74,21.56,21.72,586200.0,15.9348,16.053,15.9201,16.0382,586200.0
2005-06-01 10:30:00,21.72,21.79,21.69,21.77,703000.0,16.0382,16.0899,16.0161,16.0751,703000.0
2005-06-01 11:00:00,21.77,21.9,21.76,21.9,538800.0,16.0751,16.1711,16.0677,16.1711,538800.0
2005-06-01 11:30:00,21.9,21.92,21.8,21.81,463800.0,16.1711,16.1859,16.0973,16.1047,463800.0
2005-06-01 12:00:00,21.81,21.83,21.73,21.77,419800.0,16.1047,16.1194,16.0456,16.0751,419800.0
2005-06-01 12:30:00,21.77,21.78,21.72,21.74,301800.0,16.0751,16.0825,16.0382,16.053,301800.0
2005-06-01 13:00:00,21.75,21.8,21.72,21.8,258400.0,16.0604,16.0973,16.0382,16.0973,258400.0
2005-06-01 13:30:00,21.8,21.8,21.73,21.79,222000.0,16.0973,16.0973,16.0456,16.0899,222000.0
2005-06-01 14:00:00,21.79,21.87,21.79,21.79,383600.0,16.0899,16.149,16.0899,16.0899,383600.0
2005-06-01 14:30:00,21.8,21.81,21.61,21.64,530800.0,16.0973,16.1047,15.957,15.9791,530800.0
2005-06-01 15:00:00,21.65,21.67,21.6,21.67,469200.0,15.9865,16.0013,15.9496,16.0013,469200.0
2005-06-01 15:30:00,21.68,21.7,21.61,21.64,450600.0,16.0087,16.0234,15.957,15.9791,450600.0
2005-06-02 09:30:00,21.64,21.64,21.33,21.4,674600.0,15.9791,15.9791,15.7502,15.8019,674600.0
2005-06-02 10:00:00,21.39,21.58,21.39,21.51,471800.0,15.7945,15.9348,15.7945,15.8831,471800.0
2005-06-02 10:30:00,21.5,21.7,21.35,21.69,830000.0,15.8758,16.0234,15.765,16.0161,830000.0
2005-06-02 11:00:00,21.7,21.8,21.63,21.68,511400.0,16.0234,16.0973,15.9718,16.0087,511400.0
2005-06-02 11:30:00,21.68,21.7,21.57,21.6,306000.0,16.0087,16.0234,15.9274,15.9496,306000.0
2005-06-02 12:00:00,21.6,21.64,21.55,21.57,231000.0,15.9496,15.9791,15.9127,15.9274,231000.0
2005-06-02 12:30:00,21.58,21.6,21.52,21.55,227600.0,15.9348,15.9496,15.8905,15.9127,227600.0
2005-06-02 13:00:00,21.55,21.57,21.5,21.56,288000.0,15.9127,15.9274,15.8758,15.9201,288000.0
2005-06-02 13:30:00,21.56,21.61,21.55,21.57,263600.0,15.9201,15.957,15.9127,15.9274,263600.0
2005-06-02 14:00:00,21.56,21.59,21.5,21.55,299800.0,15.9201,15.9422,15.8758,15.9127,299800.0
2005-06-02 14:30:00,21.55,21.55,21.47,21.47,408200.0,15.9127,15.9127,15.8536,15.8536,408200.0
2005-06-02 15:00:00,21.47,21.49,21.45,21.48,270400.0,15.8536,15.8684,15.8388,15.861,270400.0
2005-06-02 15:30:00,21.48,21.52,21.45,21.52,529000.0,15.861,15.8905,15.8388,15.8905,529000.0
2005-06-03 09:30:00,21.57,21.83,21.57,21.83,994800.0,15.9274,16.1194,15.9274,16.1194,994800.0
2005-06-03 10:00:00,21.83,21.94,21.8,21.86,603200.0,16.1194,16.2007,16.0973,16.1416,603200.0
2005-06-03 10:30:00,21.86,21.92,21.86,21.91,330800.0,16.1416,16.1859,16.1416,16.1785,330800.0
2005-06-03 11:00:00,21.91,21.93,21.86,21.89,277000.0,16.1785,16.1933,16.1416,16.1637,277000.0
2005-06-03 11:30:00,21.89,21.89,21.73,21.77,393200.0,16.1637,16.1637,16.0456,16.0751,393200.0
2005-06-03 12:00:00,21.77,21.78,21.67,21.73,588000.0,16.0751,16.0825,16.0013,16.0456,588000.0
2005-06-03 12:30:00,21.73,21.75,21.68,21.7,271400.0,16.0456,16.0604,16.0087,16.0234,271400.0
2005-06-03 13:00:00,21.69,21.75,21.68,21.75,147600.0,16.0161,16.0604,16.0087,16.0604,147600.0
2005-06-03 13:30:00,21.75,21.78,21.73,21.75,227200.0,16.0604,16.0825,16.0456,16.0604,227200.0
2005-06-03 14:00:00,21.75,21.88,21.72,21.85,331600.0,16.0604,16.1564,16.0382,16.1342,331600.0
2005-06-03 14:30:00,21.84,21.84,21.7,21.73,393600.0,16.1268,16.1268,16.0234,16.0456,393600.0
2005-06-03 15:00:00,21.74,21.77,21.68,21.7,544000.0,16.053,16.0751,16.0087,16.0234,544000.0
2005-06-03 15:30:00,21.69,21.75,21.66,21.73,397600.0,16.0161,16.0604,15.9939,16.0456,397600.0
2005-06-06 09:30:00,21.83,21.9,21.76,21.86,730400.0,16.1194,16.1711,16.0677,16.1416,730400.0
2005-06-06 10:00:00,21.85,21.89,21.76,21.77,652000.0,16.1342,16.1637,16.0677,16.0751,652000.0
2005-06-06 10:30:00,21.77,21.77,21.53,21.62,838600.0,16.0751,16.0751,15.8979,15.9644,838600.0
2005-06-06 11:00:00,21.61,21.62,21.51,21.56,1338000.0,15.957,15.9644,15.8831,15.9201,1338000.0
2005-06-06 11:30:00,21.55,21.61,21.55,21.6,505800.0,15.9127,15.957,15.9127,15.9496,505800.0
2005-06-06 12:00:00,21.61,21.71,21.61,21.7,338200.0,15.957,16.0308,15.957,16.0234,338200.0
2005-06-06 12:30:00,21.7,21.77,21.69,21.76,260000.0,16.0234,16.0751,16.0161,16.0677,260000.0
2005-06-06 13:00:00,21.76,21.85,21.76,21.85,476000.0,16.0677,16.1342,16.0677,16.1342,476000.0
2005-06-06 13:30:00,21.85,21.85,21.72,21.73,279200.0,16.1342,16.1342,16.0382,16.0456,279200.0
2005-06-06 14:00:00,21.73,21.77,21.71,21.77,488800.0,16.0456,16.0751,16.0308,16.0751,488800.0
2005-06-06 14:30:00,21.77,21.83,21.76,21.8,412200.0,16.0751,16.1194,16.0677,16.0973,412200.0
2005-06-06 15:00:00,21.8,21.88,21.79,21.88,310200.0,16.0973,16.1564,16.0899,16.1564,310200.0
2005-06-06 15:30:00,21.89,21.96,21.88,21.92,898800.0,16.1637,16.2154,16.1564,16.1859,898800.0
2005-06-07 09:30:00,21.93,21.97,21.79,21.9,481400.0,16.1933,16.2228,16.0899,16.1711,481400.0
2005-06-07 10:00:00,21.91,22.07,21.9,22.02,776400.0,16.1785,16.2967,16.1711,16.2597,776400.0
2005-06-07 10:30:00,22.03,22.18,22.03,22.11,874200.0,16.2671,16.3779,16.2671,16.3262,874200.0
2005-06-07 11:00:00,22.11,22.13,22.04,22.06,466600.0,16.3262,16.341,16.2745,16.2893,466600.0
2005-06-07 11:30:00,22.06,22.13,22.06,22.1,379200.0,16.2893,16.341,16.2893,16.3188,379200.0
2005-06-07 12:00:00,22.11,22.11,21.99,21.99,542000.0,16.3262,16.3262,16.2376,16.2376,542000.0
2005-06-07 12:30:00,21.98,21.99,21.86,21.95,519200.0,16.2302,16.2376,16.1416,16.208,519200.0
2005-06-07 13:00:00,21.93,21.97,21.89,21.92,385800.0,16.1933,16.2228,16.1637,16.1859,385800.0
2005-06-07 13:30:00,21.92,21.93,21.87,21.92,372400.0,16.1859,16.1933,16.149,16.1859,372400.0
2005-06-07 14:00:00,21.92,21.98,21.8,21.81,577600.0,16.1859,16.2302,16.0973,16.1047,577600.0
2005-06-07 14:30:00,21.81,21.85,21.77,21.81,549600.0,16.1047,16.1342,16.0751,16.1047,549600.0
2005-06-07 15:00:00,21.81,21.82,21.71,21.75,494000.0,16.1047,16.1121,16.0308,16.0604,494000.0
2005-06-07 15:30:00,21.76,21.76,21.6,21.6,891800.0,16.0677,16.0677,15.9496,15.9496,891800.0
2005-06-08 09:30:00,21.61,21.66,21.5,21.63,628400.0,15.957,15.9939,15.8758,15.9718,628400.0
2005-06-08 10:00:00,21.63,21.69,21.59,21.68,536000.0,15.9718,16.0161,15.9422,16.0087,536000.0
2005-06-08 10:30:00,21.73,22.15,21.72,22.02,1811800.0,16.0456,16.3557,16.0382,16.2597,1811800.0
2005-06-08 11:00:00,22.02,22.05,21.95,22.04,706000.0,16.2597,16.2819,16.208,16.2745,706000.0
2005-06-08 11:30:00,22.04,22.1,22.0,22.08,581600.0,16.2745,16.3188,16.245,16.304,581600.0
2005-06-08 12:00:00,22.08,22.11,21.85,21.86,487000.0,16.304,16.3262,16.1342,16.1416,487000.0
2005-06-08 12:30:00,21.86,21.91,21.68,21.71,580600.0,16.1416,16.1785,16.0087,16.0308,580600.0
2005-06-08 13:00:00,21.7,21.75,21.68,21.72,681800.0,16.0234,16.0604,16.0087,16.0382,681800.0
2005-06-08 13:30:00,21.72,21.73,21.64,21.66,467200.0,16.0382,16.0456,15.9791,15.9939,467200.0
2005-06-08 14:00:00,21.66,21.68,21.53,21.56,549600.0,15.9939,16.0087,15.8979,15.9201,549600.0
2005-06-08 14:30:00,21.55,21.57,21.41,21.44,514800.0,15.9127,15.9274,15.8093,15.8315,514800.0
2005-06-08 15:00:00,21.44,21.5,21.41,21.5,442600.0,15.8315,15.8758,15.8093,15.8758,442600.0
2005-06-08 15:30:00,21.49,21.6,21.49,21.58,543200.0,15.8684,15.9496,15.8684,15.9348,543200.0
2005-06-09 09:30:00,21.6,21.75,21.58,21.7,1120400.0,15.9496,16.0604,15.9348,16.0234,1120400.0
2005-06-09 10:00:00,21.7,21.95,21.63,21.78,856800.0,16.0234,16.208,15.9718,16.0825,856800.0
2005-06-09 10:30:00,21.74,21.84,21.67,21.81,1523600.0,16.053,16.1268,16.0013,16.1047,1523600.0
2005-06-09 11:00:00,21.82,21.91,21.81,21.88,642600.0,16.1121,16.1785,16.1047,16.1564,642600.0
2005-06-09 11:30:00,21.88,22.15,21.85,22.13,697000.0,16.1564,16.3557,16.1342,16.341,697000.0
2005-06-09 12:00:00,22.13,22.15,22.02,22.07,491400.0,16.341,16.3557,16.2597,16.2967,491400.0
2005-06-09 12:30:00,22.06,22.12,22.04,22.1,299800.0,16.2893,16.3336,16.2745,16.3188,299800.0
2005-06-09 13:00:00,22.09,22.11,22.0,22.05,276200.0,16.3114,16.3262,16.245,16.2819,276200.0
2005-06-09 13:30:00,22.05,22.25,22.02,22.24,351600.0,16.2819,16.4296,16.2597,16.4222,351600.0
2005-06-09 14:00:00,22.24,22.25,22.14,22.16,458400.0,16.4222,16.4296,16.3483,16.3631,458400.0
2005-06-09 14:30:00,22.15,22.28,22.11,22.25,451800.0,16.3557,16.4517,16.3262,16.4296,451800.0
2005-06-09 15:00:00,22.25,22.36,22.24,22.3,849000.0,16.4296,16.5108,16.4222,16.4665,849000.0
2005-06-09 15:30:00,22.3,22.32,22.22,22.3,1055600.0,16.4665,16.4813,16.4074,16.4665,1055600.0
2005-06-10 09:30:00,22.31,22.5,22.29,22.43,1215600.0,16.4739,16.6142,16.4591,16.5625,1215600.0
2005-06-10 10:00:00,22.42,22.45,22.25,22.3,915400.0,16.5551,16.5772,16.4296,16.4665,915400.0
2005-06-10 10:30:00,22.29,22.43,22.25,22.42,580600.0,16.4591,16.5625,16.4296,16.5551,580600.0
2005-06-10 11:00:00,22.42,22.53,22.38,22.49,815800.0,16.5551,16.6363,16.5256,16.6068,815800.0
2005-06-10 11:30:00,22.49,22.6,22.05,22.58,574600.0,16.6068,16.688,16.2819,16.6732,574600.0
2005-06-10 12:00:00,22.58,22.61,22.42,22.43,513800.0,16.6732,16.6954,16.5551,16.5625,513800.0
2005-06-10 12:30:00,22.43,22.47,22.38,22.43,231800.0,16.5625,16.592,16.5256,16.5625,231800.0
2005-06-10 13:00:00,22.43,22.51,22.4,22.43,391800.0,16.5625,16.6216,16.5403,16.5625,391800.0
2005-06-10 13:30:00,22.43,22.48,22.39,22.43,250400.0,16.5625,16.5994,16.5329,16.5625,250400.0
2005-06-10 14:00:00,22.43,22.47,22.3,22.33,343800.0,16.5625,16.592,16.4665,16.4886,343800.0
2005-06-10 14:30:00,22.32,22.35,22.16,22.2,435400.0,16.4813,16.5034,16.3631,16.3926,435400.0
2005-06-10 15:00:00,22.2,22.35,22.2,22.32,560800.0,16.3926,16.5034,16.3926,16.4813,560800.0
2005-06-10 15:30:00,22.32,22.42,22.32,22.41,633600.0,16.4813,16.5551,16.4813,16.5477,633600.0
2005-06-13 09:30:00,22.2,22.25,22.08,22.18,507400.0,16.3926,16.4296,16.304,16.3779,507400.0
2005-06-13 10:00:00,22.18,22.53,22.16,22.5,497800.0,16.3779,16.6363,16.3631,16.6142,497800.0
2005-06-13 10:30:00,22.48,22.55,22.36,22.41,517400.0,16.5994,16.6511,16.5108,16.5477,517400.0
2005-06-13 11:00:00,22.41,22.43,22.25,22.25,410600.0,16.5477,16.5625,16.4296,16.4296,410600.0
2005-06-13 11:30:00,22.25,22.28,22.13,22.22,396400.0,16.4296,16.4517,16.341,16.4074,396400.0
2005-06-13 12:00:00,22.22,22.3,22.2,22.29,254800.0,16.4074,16.4665,16.3926,16.4591,254800.0
2005-06-13 12:30:00,22.29,22.31,22.23,22.28,211400.0,16.4591,16.4739,16.4148,16.4517,211400.0
2005-06-13 13:00:00,22.28,22.38,22.27,22.36,210400.0,16.4517,16.5256,16.4443,16.5108,210400.0
2005-06-13 13:30:00,22.36,22.39,22.28,22.28,267000.0,16.5108,16.5329,16.4517,16.4517,267000.0
2005-06-13 14:00:00,22.28,22.5,22.28,22.43,391000.0,16.4517,16.6142,16.4517,16.5625,391000.0
2005-06-13 14:30:00,22.42,22.48,22.4,22.43,213800.0,16.5551,16.5994,16.5403,16.5625,213800.0
2005-06-13 15:00:00,22.43,22.45,22.32,22.38,447800.0,16.5625,16.5772,16.4813,16.5256,447800.0
2005-06-13 15:30:00,22.37,22.45,22.35,22.43,416200.0,16.5182,16.5772,16.5034,16.5625,416200.0
2005-06-14 09:30:00,22.43,22.63,22.43,22.63,942800.0,16.5625,16.7102,16.5625,16.7102,942800.0
2005-06-14 10:00:00,22.63,22.79,22.59,22.72,1890600.0,16.7102,16.8283,16.6806,16.7766,1890600.0
2005-06-14 10:30:00,22.72,22.73,22.54,22.58,877600.0,16.7766,16.784,16.6437,16.6732,877600.0
2005-06-14 11:00:00,22.58,22.7,22.56,22.67,436000.0,16.6732,16.7619,16.6585,16.7397,436000.0
2005-06-14 11:30:00,22.68,22.69,22.57,22.57,408200.0,16.7471,16.7545,16.6659,16.6659,408200.0
2005-06-14 12:00:00,22.57,22.59,22.48,22.57,339400.0,16.6659,16.6806,16.5994,16.6659,339400.0
2005-06-14 12:30:00,22.57,22.67,22.55,22.67,217200.0,16.6659,16.7397,16.6511,16.7397,217200.0
2005-06-14 13:00:00,22.67,22.68,22.61,22.61,215800.0,16.7397,16.7471,16.6954,16.6954,215800.0
2005-06-14 13:30:00,22.62,22.75,22.61,22.75,377800.0,16.7028,16.7988,16.6954,16.7988,377800.0
2005-06-14 14:00:00,22.75,22.76,22.66,22.68,728600.0,16.7988,16.8062,16.7323,16.7471,728600.0
2005-06-14 14:30:00,22.68,22.71,22.61,22.65,433600.0,16.7471,16.7692,16.6954,16.7249,433600.0
2005-06-14 15:00:00,22.65,22.66,22.55,22.55,571000.0,16.7249,16.7323,16.6511,16.6511,571000.0
2005-06-14 15:30:00,22.55,22.61,22.5,22.61,861000.0,16.6511,16.6954,16.6142,16.6954,861000.0
2005-06-15 09:30:00,22.73,22.75,22.47,22.47,556800.0,16.784,16.7988,16.592,16.592,556800.0
2005-06-15 10:00:00,22.47,22.66,22.47,22.53,505400.0,16.592,16.7323,16.592,16.6363,505400.0
2005-06-15 10:30:00,22.58,22.74,22.49,22.66,873600.0,16.6732,16.7914,16.6068,16.7323,873600.0
2005-06-15 11:00:00,22.66,22.75,22.61,22.7,426600.0,16.7323,16.7988,16.6954,16.7619,426600.0
2005-06-15 11:30:00,22.7,22.73,22.63,22.7,316400.0,16.7619,16.784,16.7102,16.7619,316400.0
2005-06-15 12:00:00,22.7,22.8,22.7,22.7,429600.0,16.7619,16.8357,16.7619,16.7619,429600.0
2005-06-15 12:30:00,22.7,22.76,22.67,22.7,256000.0,16.7619,16.8062,16.7397,16.7619,256000.0
2005-06-15 13:00:00,22.7,22.75,22.68,22.74,293800.0,16.7619,16.7988,16.7471,16.7914,293800.0
2005-06-15 13:30:00,22.74,22.77,22.7,22.75,240000.0,16.7914,16.8135,16.7619,16.7988,240000.0
2005-06-15 14:00:00,22.75,22.79,22.66,22.67,431000.0,16.7988,16.8283,16.7323,16.7397,431000.0
2005-06-15 14:30:00,22.67,22.75,22.67,22.72,284200.0,16.7397,16.7988,16.7397,16.7766,284200.0
2005-06-15 15:00:00,22.73,22.73,22.67,22.68,345800.0,16.784,16.784,16.7397,16.7471,345800.0
2005-06-15 15:30:00,22.67,22.7,22.6,22.65,640400.0,16.7397,16.7619,16.688,16.7249,640400.0
2005-06-16 09:30:00,22.72,22.83,22.68,22.75,699000.0,16.7766,16.8578,16.7471,16.7988,699000.0
2005-06-16 10:00:00,22.74,22.8,22.68,22.72,484200.0,16.7914,16.8357,16.7471,16.7766,484200.0
2005-06-16 10:30:00,22.72,22.84,22.72,22.73,760000.0,16.7766,16.8652,16.7766,16.784,760000.0
2005-06-16 11:00:00,22.73,22.79,22.73,22.75,485600.0,16.784,16.8283,16.784,16.7988,485600.0
2005-06-16 11:30:00,22.75,22.8,22.74,22.79,369600.0,16.7988,16.8357,16.7914,16.8283,369600.0
2005-06-16 12:00:00,22.79,22.81,22.75,22.77,238400.0,16.8283,16.8431,16.7988,16.8135,238400.0
2005-06-16 12:30:00,22.78,22.82,22.74,22.81,202800.0,16.8209,16.8505,16.7914,16.8431,202800.0
2005-06-16 13:00:00,22.81,22.86,22.8,22.84,238200.0,16.8431,16.88,16.8357,16.8652,238200.0
2005-06-16 13:30:00,22.84,22.9,22.83,22.85,342400.0,16.8652,16.9095,16.8578,16.8726,342400.0
2005-06-16 14:00:00,22.86,22.93,22.84,22.89,437800.0,16.88,16.9317,16.8652,16.9021,437800.0
2005-06-16 14:30:00,22.9,22.93,22.88,22.91,165200.0,16.9095,16.9317,16.8948,16.9169,165200.0
2005-06-16 15:00:00,22.92,22.96,22.89,22.9,503400.0,16.9243,16.9538,16.9021,16.9095,503400.0
2005-06-16 15:30:00,22.9,22.96,22.9,22.95,830800.0,16.9095,16.9538,16.9095,16.9465,830800.0
2005-06-17 09:30:00,23.11,23.25,23.09,23.2,3229400.0,17.0646,17.168,17.0498,17.1311,3229400.0
2005-06-17 10:00:00,23.2,23.23,23.01,23.04,1083400.0,17.1311,17.1532,16.9908,17.0129,1083400.0
2005-06-17 10:30:00,23.05,23.08,22.87,22.91,1104000.0,17.0203,17.0424,16.8874,16.9169,1104000.0
2005-06-17 11:00:00,22.92,22.99,22.9,22.95,693000.0,16.9243,16.976,16.9095,16.9465,693000.0
2005-06-17 11:30:00,22.95,23.06,22.93,23.05,648200.0,16.9465,17.0277,16.9317,17.0203,648200.0
2005-06-17 12:00:00,23.06,23.11,23.06,23.08,204800.0,17.0277,17.0646,17.0277,17.0424,204800.0
2005-06-17 12:30:00,23.07,23.15,23.06,23.14,296200.0,17.0351,17.0941,17.0277,17.0867,296200.0
2005-06-17 13:00:00,23.13,23.17,23.1,23.13,478800.0,17.0794,17.1089,17.0572,17.0794,478800.0
2005-06-17 13:30:00,23.13,23.14,23.09,23.1,414800.0,17.0794,17.0867,17.0498,17.0572,414800.0
2005-06-17 14:00:00,23.1,23.15,23.1,23.11,471000.0,17.0572,17.0941,17.0572,17.0646,471000.0
2005-06-17 14:30:00,23.11,23.18,23.11,23.11,599800.0,17.0646,17.1163,17.0646,17.0646,599800.0
2005-06-17 15:00:00,23.11,23.17,23.1,23.16,609400.0,17.0646,17.1089,17.0572,17.1015,609400.0
2005-06-17 15:30:00,23.16,23.2,23.12,23.2,866200.0,17.1015,17.1311,17.072,17.1311,866200.0
2005-06-20 09:30:00,23.21,23.37,23.21,23.37,824000.0,17.1384,17.2566,17.1384,17.2566,824000.0
2005-06-20 10:00:00,23.4,23.43,23.24,23.27,707800.0,17.2787,17.3009,17.1606,17.1827,707800.0
2005-06-20 10:30:00,23.27,23.32,23.15,23.16,580200.0,17.1827,17.2197,17.0941,17.1015,580200.0
2005-06-20 11:00:00,23.16,23.16,22.98,22.98,678800.0,17.1015,17.1015,16.9686,16.9686,678800.0
2005-06-20 11:30:00,22.99,23.06,22.98,23.02,330600.0,16.976,17.0277,16.9686,16.9981,330600.0
2005-06-20 12:00:00,23.02,23.06,23.02,23.02,218200.0,16.9981,17.0277,16.9981,16.9981,218200.0
2005-06-20 12:30:00,23.02,23.02,22.98,22.98,407600.0,16.9981,16.9981,16.9686,16.9686,407600.0
2005-06-20 13:00:00,22.99,23.06,22.95,23.06,345800.0,16.976,17.0277,16.9465,17.0277,345800.0
2005-06-20 13:30:00,23.05,23.14,23.05,23.14,267800.0,17.0203,17.0867,17.0203,17.0867,267800.0
2005-06-20 14:00:00,23.14,23.19,23.14,23.18,338200.0,17.0867,17.1237,17.0867,17.1163,338200.0
2005-06-20 14:30:00,23.18,23.25,23.11,23.2,304200.0,17.1163,17.168,17.0646,17.1311,304200.0
2005-06-20 15:00:00,23.2,23.27,23.18,23.2,329000.0,17.1311,17.1827,17.1163,17.1311,329000.0
2005-06-20 15:30:00,23.21,23.22,23.15,23.16,441400.0,17.1384,17.1458,17.0941,17.1015,441400.0
2005-06-21 09:30:00,23.16,23.16,22.96,23.04,606800.0,17.1015,17.1015,16.9538,17.0129,606800.0
2005-06-21 10:00:00,23.03,23.03,22.85,22.93,519600.0,17.0055,17.0055,16.8726,16.9317,519600.0
2005-06-21 10:30:00,22.92,22.99,22.89,22.99,455400.0,16.9243,16.976,16.9021,16.976,455400.0
2005-06-21 11:00:00,22.99,22.99,22.93,22.95,401200.0,16.976,16.976,16.9317,16.9465,401200.0
2005-06-21 11:30:00,22.94,22.96,22.82,22.82,366000.0,16.9391,16.9538,16.8505,16.8505,366000.0
2005-06-21 12:00:00,22.82,22.87,22.8,22.83,824600.0,16.8505,16.8874,16.8357,16.8578,824600.0
2005-06-21 12:30:00,22.83,22.87,22.8,22.87,283800.0,16.8578,16.8874,16.8357,16.8874,283800.0
2005-06-21 13:00:00,22.86,22.99,22.86,22.96,445000.0,16.88,16.976,16.88,16.9538,445000.0
2005-06-21 13:30:00,22.97,23.09,22.97,23.08,678000.0,16.9612,17.0498,16.9612,17.0424,678000.0
2005-06-21 14:00:00,23.07,23.13,23.04,23.08,923000.0,17.0351,17.0794,17.0129,17.0424,923000.0
2005-06-21 14:30:00,23.08,23.11,23.04,23.05,491200.0,17.0424,17.0646,17.0129,17.0203,491200.0
2005-06-21 15:00:00,23.05,23.08,23.02,23.07,1357200.0,17.0203,17.0424,16.9981,17.0351,1357200.0
2005-06-21 15:30:00,23.08,23.1,23.02,23.07,1651000.0,17.0424,17.0572,16.9981,17.0351,1651000.0
2005-06-22 09:30:00,23.22,23.38,23.2,23.25,1092800.0,17.1458,17.264,17.1311,17.168,1092800.0
2005-06-22 10:00:00,23.25,23.43,23.25,23.36,931400.0,17.168,17.3009,17.168,17.2492,931400.0
2005-06-22 10:30:00,23.36,23.43,23.21,23.43,1325400.0,17.2492,17.3009,17.1384,17.3009,1325400.0
2005-06-22 11:00:00,23.43,23.46,23.37,23.41,780000.0,17.3009,17.323,17.2566,17.2861,780000.0
2005-06-22 11:30:00,23.41,23.42,23.24,23.33,1193000.0,17.2861,17.2935,17.1606,17.227,1193000.0
2005-06-22 12:00:00,23.33,23.42,23.32,23.4,823600.0,17.227,17.2935,17.2197,17.2787,823600.0
2005-06-22 12:30:00,23.39,23.5,23.36,23.46,730600.0,17.2714,17.3526,17.2492,17.323,730600.0
2005-06-22 13:00:00,23.44,23.58,23.43,23.55,914000.0,17.3083,17.4116,17.3009,17.3895,914000.0
2005-06-22 13:30:00,23.55,23.59,23.5,23.56,529600.0,17.3895,17.419,17.3526,17.3969,529600.0
2005-06-22 14:00:00,23.56,23.56,23.48,23.52,673600.0,17.3969,17.3969,17.3378,17.3673,673600.0
2005-06-22 14:30:00,23.52,23.7,23.5,23.68,774200.0,17.3673,17.5003,17.3526,17.4855,774200.0
2005-06-22 15:00:00,23.69,23.77,23.63,23.72,1204600.0,17.4929,17.5519,17.4486,17.515,1204600.0
2005-06-22 15:30:00,23.72,23.72,23.63,23.68,1438200.0,17.515,17.515,17.4486,17.4855,1438200.0
2005-06-23 09:30:00,23.88,23.89,23.75,23.87,1496600.0,17.6332,17.6406,17.5372,17.6258,1496600.0
2005-06-23 10:00:00,23.87,24.05,23.85,24.0,1135600.0,17.6258,17.7587,17.611,17.7218,1135600.0
2005-06-23 10:30:00,24.0,24.3,23.94,24.24,1366200.0,17.7218,17.9433,17.6775,17.899,1366200.0
2005-06-23 11:00:00,24.24,24.29,24.18,24.22,763600.0,17.899,17.9359,17.8547,17.8842,763600.0
2005-06-23 11:30:00,24.21,24.23,24.11,24.15,748800.0,17.8768,17.8916,17.803,17.8325,748800.0
2005-06-23 12:00:00,24.15,24.25,24.15,24.25,863400.0,17.8325,17.9064,17.8325,17.9064,863400.0
2005-06-23 12:30:00,24.25,24.36,24.23,24.32,1092000.0,17.9064,17.9876,17.8916,17.9581,1092000.0
2005-06-23 13:00:00,24.31,24.33,24.18,24.2,1148600.0,17.9507,17.9655,17.8547,17.8695,1148600.0
2005-06-23 13:30:00,24.2,24.25,24.0,24.08,1282400.0,17.8695,17.9064,17.7218,17.7809,1282400.0
2005-06-23 14:00:00,24.08,24.12,23.98,24.05,1421600.0,17.7809,17.8104,17.707,17.7587,1421600.0
2005-06-23 14:30:00,24.05,24.08,23.97,24.08,1189000.0,17.7587,17.7809,17.6996,17.7809,1189000.0
2005-06-23 15:00:00,24.08,24.08,23.93,23.97,1052000.0,17.7809,17.7809,17.6701,17.6996,1052000.0
2005-06-23 15:30:00,23.97,24.09,23.95,24.09,1832600.0,17.6996,17.7882,17.6849,17.7882,1832600.0
2005-06-24 09:30:00,24.24,24.4,24.19,24.25,1785200.0,17.899,18.0171,17.8621,17.9064,1785200.0
2005-06-24 10:00:00,24.26,24.28,24.11,24.27,1599400.0,17.9138,17.9285,17.803,17.9212,1599400.0
2005-06-24 10:30:00,24.27,24.34,24.24,24.31,924600.0,17.9212,17.9728,17.899,17.9507,924600.0
2005-06-24 11:00:00,24.31,24.35,24.28,24.31,430000.0,17.9507,17.9802,17.9285,17.9507,430000.0
2005-06-24 11:30:00,24.3,24.32,24.23,24.3,664400.0,17.9433,17.9581,17.8916,17.9433,664400.0
2005-06-24 12:00:00,24.3,24.3,24.25,24.29,548400.0,17.9433,17.9433,17.9064,17.9359,548400.0
2005-06-24 12:30:00,24.29,24.39,24.28,24.34,588200.0,17.9359,18.0098,17.9285,17.9728,588200.0
2005-06-24 13:00:00,24.34,24.38,24.31,24.33,475200.0,17.9728,18.0024,17.9507,17.9655,475200.0
2005-06-24 13:30:00,24.33,24.34,24.28,24.28,552600.0,17.9655,17.9728,17.9285,17.9285,552600.0
2005-06-24 14:00:00,24.28,24.3,24.26,24.28,323800.0,17.9285,17.9433,17.9138,17.9285,323800.0
2005-06-24 14:30:00,24.28,24.33,24.27,24.28,940200.0,17.9285,17.9655,17.9212,17.9285,940200.0
2005-06-24 15:00:00,24.28,24.3,24.18,24.2,1209200.0,17.9285,17.9433,17.8547,17.8695,1209200.0
2005-06-24 15:30:00,24.2,24.2,24.1,24.1,1537400.0,17.8695,17.8695,17.7956,17.7956,1537400.0
2005-06-27 09:30:00,24.34,24.53,24.25,24.53,1685400.0,17.9728,18.1131,17.9064,18.1131,1685400.0
2005-06-27 10:00:00,24.53,24.63,24.44,24.45,1134000.0,18.1131,18.187,18.0467,18.0541,1134000.0
2005-06-27 10:30:00,24.45,24.54,24.41,24.53,963800.0,18.0541,18.1205,18.0245,18.1131,963800.0
2005-06-27 11:00:00,24.53,24.7,24.52,24.7,981400.0,18.1131,18.2387,18.1058,18.2387,981400.0
2005-06-27 11:30:00,24.7,24.7,24.5,24.52,747200.0,18.2387,18.2387,18.091,18.1058,747200.0
2005-06-27 12:00:00,24.52,24.61,24.51,24.53,841000.0,18.1058,18.1722,18.0984,18.1131,841000.0
2005-06-27 12:30:00,24.53,24.53,24.39,24.42,773800.0,18.1131,18.1131,18.0098,18.0319,773800.0
2005-06-27 13:00:00,24.43,24.45,24.35,24.43,514000.0,18.0393,18.0541,17.9802,18.0393,514000.0
2005-06-27 13:30:00,24.43,24.43,24.3,24.41,582200.0,18.0393,18.0393,17.9433,18.0245,582200.0
2005-06-27 14:00:00,24.41,24.5,24.39,24.42,523200.0,18.0245,18.091,18.0098,18.0319,523200.0
2005-06-27 14:30:00,24.42,24.51,24.4,24.49,542000.0,18.0319,18.0984,18.0171,18.0836,542000.0
2005-06-27 15:00:00,24.48,24.54,24.44,24.5,657800.0,18.0762,18.1205,18.0467,18.091,657800.0
2005-06-27 15:30:00,24.5,24.55,24.46,24.5,904600.0,18.091,18.1279,18.0614,18.091,904600.0
2005-06-28 09:30:00,24.42,24.42,24.09,24.18,1540400.0,18.0319,18.0319,17.7882,17.8547,1540400.0
2005-06-28 10:00:00,24.18,24.25,24.14,24.18,883400.0,17.8547,17.9064,17.8252,17.8547,883400.0
2005-06-28 10:30:00,24.17,24.25,24.12,24.23,567800.0,17.8473,17.9064,17.8104,17.8916,567800.0
2005-06-28 11:00:00,24.23,24.29,24.2,24.22,455000.0,17.8916,17.9359,17.8695,17.8842,455000.0
2005-06-28 11:30:00,24.22,24.32,24.17,24.19,504200.0,17.8842,17.9581,17.8473,17.8621,504200.0
2005-06-28 12:00:00,24.2,24.3,24.18,24.29,426000.0,17.8695,17.9433,17.8547,17.9359,426000.0
2005-06-28 12:30:00,24.28,24.31,24.27,24.28,290600.0,17.9285,17.9507,17.9212,17.9285,290600.0
2005-06-28 13:00:00,24.27,24.29,24.11,24.11,756600.0,17.9212,17.9359,17.803,17.803,756600.0
2005-06-28 13:30:00,24.11,24.17,24.0,24.01,584400.0,17.803,17.8473,17.7218,17.7292,584400.0
2005-06-28 14:00:00,24.01,24.02,23.91,23.96,792400.0,17.7292,17.7365,17.6553,17.6922,792400.0
2005-06-28 14:30:00,23.96,24.03,23.96,23.97,528400.0,17.6922,17.7439,17.6922,17.6996,528400.0
2005-06-28 15:00:00,23.97,24.0,23.9,23.93,495800.0,17.6996,17.7218,17.6479,17.6701,495800.0
2005-06-28 15:30:00,23.93,23.96,23.88,23.94,1139200.0,17.6701,17.6922,17.6332,17.6775,1139200.0
2005-06-29 09:30:00,23.98,24.23,23.88,24.18,1164800.0,17.707,17.8916,17.6332,17.8547,1164800.0
2005-06-29 10:00:00,24.19,24.33,24.14,24.17,907200.0,17.8621,17.9655,17.8252,17.8473,907200.0
2005-06-29 10:30:00,24.13,24.13,23.81,24.09,1435400.0,17.8178,17.8178,17.5815,17.7882,1435400.0
2005-06-29 11:00:00,24.09,24.16,23.98,24.02,658800.0,17.7882,17.8399,17.707,17.7365,658800.0
2005-06-29 11:30:00,24.03,24.06,23.93,23.98,424400.0,17.7439,17.7661,17.6701,17.707,424400.0
2005-06-29 12:00:00,23.98,24.06,23.93,24.06,273200.0,17.707,17.7661,17.6701,17.7661,273200.0
2005-06-29 12:30:00,24.06,24.13,24.02,24.11,297800.0,17.7661,17.8178,17.7365,17.803,297800.0
2005-06-29 13:00:00,24.11,24.13,24.1,24.13,369000.0,17.803,17.8178,17.7956,17.8178,369000.0
2005-06-29 13:30:00,24.14,24.15,24.0,24.07,458800.0,17.8252,17.8325,17.7218,17.7735,458800.0
2005-06-29 14:00:00,24.08,24.09,24.02,24.04,225800.0,17.7809,17.7882,17.7365,17.7513,225800.0
2005-06-29 14:30:00,24.04,24.1,23.95,23.96,503400.0,17.7513,17.7956,17.6849,17.6922,503400.0
2005-06-29 15:00:00,23.96,23.98,23.93,23.93,381200.0,17.6922,17.707,17.6701,17.6701,381200.0
2005-06-29 15:30:00,23.93,23.99,23.91,23.96,867000.0,17.6701,17.7144,17.6553,17.6922,867000.0
2005-06-30 09:30:00,23.8,24.1,23.75,24.07,684400.0,17.5741,17.7956,17.5372,17.7735,684400.0
2005-06-30 10:00:00,24.08,24.22,24.02,24.11,473600.0,17.7809,17.8842,17.7365,17.803,473600.0
2005-06-30 10:30:00,24.11,24.12,23.83,23.85,797400.0,17.803,17.8104,17.5963,17.611,797400.0
2005-06-30 11:00:00,23.85,24.11,23.85,24.11,545400.0,17.611,17.803,17.611,17.803,545400.0
2005-06-30 11:30:00,24.11,24.35,24.06,24.29,808400.0,17.803,17.9802,17.7661,17.9359,808400.0
2005-06-30 12:00:00,24.28,24.4,24.18,24.23,662600.0,17.9285,18.0171,17.8547,17.8916,662600.0
2005-06-30 12:30:00,24.23,24.23,24.11,24.15,569400.0,17.8916,17.8916,17.803,17.8325,569400.0
2005-06-30 13:00:00,24.15,24.15,24.01,24.01,4135000.0,17.8325,17.8325,17.7292,17.7292,4135000.0
2005-06-30 13:30:00,24.01,24.02,23.86,23.86,482600.0,17.7292,17.7365,17.6184,17.6184,482600.0
2005-06-30 14:00:00,23.86,23.99,23.83,23.96,603000.0,17.6184,17.7144,17.5963,17.6922,603000.0
2005-06-30 14:30:00,23.95,24.05,23.9,24.0,411200.0,17.6849,17.7587,17.6479,17.7218,411200.0
2005-06-30 15:00:00,24.0,24.08,23.93,24.03,657600.0,17.7218,17.7809,17.6701,17.7439,657600.0
2005-06-30 15:30:00,24.03,24.03,23.89,23.91,761400.0,17.7439,17.7439,17.6406,17.6553,761400.0
2005-07-01 09:30:00,24.13,24.16,23.97,23.98,741400.0,17.8178,17.8399,17.6996,17.707,741400.0
2005-07-01 10:00:00,23.94,24.08,23.89,23.99,679200.0,17.6775,17.7809,17.6406,17.7144,679200.0
2005-07-01 10:30:00,23.99,24.13,23.99,24.13,608800.0,17.7144,17.8178,17.7144,17.8178,608800.0
2005-07-01 11:00:00,24.13,24.13,24.04,24.12,388000.0,17.8178,17.8178,17.7513,17.8104,388000.0
2005-07-01 11:30:00,24.11,24.12,24.0,24.09,326200.0,17.803,17.8104,17.7218,17.7882,326200.0
2005-07-01 12:00:00,24.1,24.12,24.03,24.03,205600.0,17.7956,17.8104,17.7439,17.7439,205600.0
2005-07-01 12:30:00,24.04,24.07,24.03,24.05,200200.0,17.7513,17.7735,17.7439,17.7587,200200.0
2005-07-01 13:00:00,24.06,24.08,24.0,24.03,295200.0,17.7661,17.7809,17.7218,17.7439,295200.0
2005-07-01 13:30:00,24.04,24.13,24.02,24.1,287400.0,17.7513,17.8178,17.7365,17.7956,287400.0
2005-07-01 14:00:00,24.09,24.1,24.04,24.06,340400.0,17.7882,17.7956,17.7513,17.7661,340400.0
2005-07-01 14:30:00,24.05,24.1,24.05,24.08,338800.0,17.7587,17.7956,17.7587,17.7809,338800.0
2005-07-01 15:00:00,24.08,24.09,24.04,24.04,185800.0,17.7809,17.7882,17.7513,17.7513,185800.0
2005-07-01 15:30:00,24.04,24.09,23.99,24.08,451000.0,17.7513,17.7882,17.7144,17.7809,451000.0
2005-07-05 09:30:00,24.11,24.4,24.09,24.34,947000.0,17.803,18.0171,17.7882,17.9728,947000.0
2005-07-05 10:00:00,24.33,24.4,24.27,24.3,697800.0,17.9655,18.0171,17.9212,17.9433,697800.0
2005-07-05 10:30:00,24.3,24.5,24.3,24.48,859400.0,17.9433,18.091,17.9433,18.0762,859400.0
2005-07-05 11:00:00,24.49,24.53,24.45,24.53,642800.0,18.0836,18.1131,18.0541,18.1131,642800.0
2005-07-05 11:30:00,24.54,24.56,24.46,24.48,364800.0,18.1205,18.1353,18.0614,18.0762,364800.0
2005-07-05 12:00:00,24.49,24.56,24.46,24.56,296600.0,18.0836,18.1353,18.0614,18.1353,296600.0
2005-07-05 12:30:00,24.56,24.57,24.47,24.48,276200.0,18.1353,18.1427,18.0688,18.0762,276200.0
2005-07-05 13:00:00,24.49,24.54,24.46,24.53,326600.0,18.0836,18.1205,18.0614,18.1131,326600.0
2005-07-05 13:30:00,24.52,24.58,24.5,24.5,346600.0,18.1058,18.1501,18.091,18.091,346600.0
2005-07-05 14:00:00,24.5,24.54,24.44,24.52,562600.0,18.091,18.1205,18.0467,18.1058,562600.0
2005-07-05 14:30:00,24.52,24.6,24.5,24.58,322400.0,18.1058,18.1648,18.091,18.1501,322400.0
2005-07-05 15:00:00,24.58,24.67,24.55,24.6,799000.0,18.1501,18.2165,18.1279,18.1648,799000.0
2005-07-05 15:30:00,24.61,24.87,24.58,24.8,1765600.0,18.1722,18.3642,18.1501,18.3125,1765600.0
2005-07-06 09:30:00,24.98,25.0,24.61,24.61,1627800.0,18.4454,18.4602,18.1722,18.1722,1627800.0
2005-07-06 10:00:00,24.61,24.67,24.32,24.45,996800.0,18.1722,18.2165,17.9581,18.0541,996800.0
2005-07-06 10:30:00,24.45,24.55,24.43,24.5,1598800.0,18.0541,18.1279,18.0393,18.091,1598800.0
2005-07-06 11:00:00,24.5,24.61,24.47,24.48,1077000.0,18.091,18.1722,18.0688,18.0762,1077000.0
2005-07-06 11:30:00,24.49,24.54,24.44,24.5,474000.0,18.0836,18.1205,18.0467,18.091,474000.0
2005-07-06 12:00:00,24.51,24.51,24.32,24.34,438600.0,18.0984,18.0984,17.9581,17.9728,438600.0
2005-07-06 12:30:00,24.34,24.42,24.3,24.42,325400.0,17.9728,18.0319,17.9433,18.0319,325400.0
2005-07-06 13:00:00,24.42,24.51,24.42,24.44,535200.0,18.0319,18.0984,18.0319,18.0467,535200.0
2005-07-06 13:30:00,24.43,24.48,24.42,24.48,227600.0,18.0393,18.0762,18.0319,18.0762,227600.0
2005-07-06 14:00:00,24.48,24.5,24.45,24.46,290400.0,18.0762,18.091,18.0541,18.0614,290400.0
2005-07-06 14:30:00,24.46,24.47,24.36,24.45,332800.0,18.0614,18.0688,17.9876,18.0541,332800.0
2005-07-06 15:00:00,24.43,24.5,24.41,24.5,387200.0,18.0393,18.091,18.0245,18.091,387200.0
2005-07-06 15:30:00,24.49,24.49,24.35,24.37,588200.0,18.0836,18.0836,17.9802,17.995,588200.0
2005-07-07 09:30:00,24.3,24.44,24.0,24.3,967800.0,17.9433,18.0467,17.7218,17.9433,967800.0
2005-07-07 10:00:00,24.3,24.34,24.14,24.18,1030400.0,17.9433,17.9728,17.8252,17.8547,1030400.0
2005-07-07 10:30:00,24.18,24.42,24.02,24.08,1749800.0,17.8547,18.0319,17.7365,17.7809,1749800.0
2005-07-07 11:00:00,24.08,24.13,24.0,24.11,720200.0,17.7809,17.8178,17.7218,17.803,720200.0
2005-07-07 11:30:00,24.1,24.22,24.06,24.2,432600.0,17.7956,17.8842,17.7661,17.8695,432600.0
2005-07-07 12:00:00,24.2,24.31,24.15,24.19,441800.0,17.8695,17.9507,17.8325,17.8621,441800.0
2005-07-07 12:30:00,24.19,24.2,24.04,24.04,452600.0,17.8621,17.8695,17.7513,17.7513,452600.0
2005-07-07 13:00:00,24.04,24.2,24.04,24.17,551000.0,17.7513,17.8695,17.7513,17.8473,551000.0
2005-07-07 13:30:00,24.18,24.28,24.16,24.27,610600.0,17.8547,17.9285,17.8399,17.9212,610600.0
2005-07-07 14:00:00,24.25,24.26,24.12,24.24,488400.0,17.9064,17.9138,17.8104,17.899,488400.0
2005-07-07 14:30:00,24.24,24.35,24.22,24.35,253400.0,17.899,17.9802,17.8842,17.9802,253400.0
2005-07-07 15:00:00,24.35,24.47,24.35,24.45,769200.0,17.9802,18.0688,17.9802,18.0541,769200.0
2005-07-07 15:30:00,24.45,24.5,24.42,24.5,733000.0,18.0541,18.091,18.0319,18.091,733000.0
2005-07-08 09:30:00,24.61,24.63,24.41,24.47,996000.0,18.1722,18.187,18.0245,18.0688,996000.0
2005-07-08 10:00:00,24.47,24.59,24.43,24.59,724200.0,18.0688,18.1574,18.0393,18.1574,724200.0
2005-07-08 10:30:00,24.58,24.72,24.58,24.71,413000.0,18.1501,18.2534,18.1501,18.246,413000.0
2005-07-08 11:00:00,24.69,24.7,24.6,24.63,340000.0,18.2313,18.2387,18.1648,18.187,340000.0
2005-07-08 11:30:00,24.63,24.67,24.61,24.65,403200.0,18.187,18.2165,18.1722,18.2017,403200.0
2005-07-08 12:00:00,24.65,24.7,24.57,24.58,303000.0,18.2017,18.2387,18.1427,18.1501,303000.0
2005-07-08 12:30:00,24.56,24.59,24.3,24.43,556000.0,18.1353,18.1574,17.9433,18.0393,556000.0
2005-07-08 13:00:00,24.43,24.43,24.22,24.35,453400.0,18.0393,18.0393,17.8842,17.9802,453400.0
2005-07-08 13:30:00,24.35,24.35,24.24,24.29,243800.0,17.9802,17.9802,17.899,17.9359,243800.0
2005-07-08 14:00:00,24.29,24.33,24.25,24.25,363800.0,17.9359,17.9655,17.9064,17.9064,363800.0
2005-07-08 14:30:00,24.25,24.25,24.12,24.23,367200.0,17.9064,17.9064,17.8104,17.8916,367200.0
2005-07-08 15:00:00,24.23,24.25,24.15,24.21,563000.0,17.8916,17.9064,17.8325,17.8768,563000.0
2005-07-08 15:30:00,24.21,24.24,24.18,24.19,804000.0,17.8768,17.899,17.8547,17.8621,804000.0
2005-07-11 09:30:00,24.18,24.18,23.8,24.08,1373600.0,17.8547,17.8547,17.5741,17.7809,1373600.0
2005-07-11 10:00:00,24.08,24.23,24.03,24.18,876000.0,17.7809,17.8916,17.7439,17.8547,876000.0
2005-07-11 10:30:00,24.18,24.38,24.16,24.34,434600.0,17.8547,18.0024,17.8399,17.9728,434600.0
2005-07-11 11:00:00,24.34,24.36,24.14,24.14,597600.0,17.9728,17.9876,17.8252,17.8252,597600.0
2005-07-11 11:30:00,24.15,24.37,24.14,24.3,325200.0,17.8325,17.995,17.8252,17.9433,325200.0
2005-07-11 12:00:00,24.31,24.31,24.14,24.15,453800.0,17.9507,17.9507,17.8252,17.8325,453800.0
2005-07-11 12:30:00,24.15,24.22,24.14,24.18,249800.0,17.8325,17.8842,17.8252,17.8547,249800.0
2005-07-11 13:00:00,24.18,24.24,24.09,24.18,356000.0,17.8547,17.899,17.7882,17.8547,356000.0
2005-07-11 13:30:00,24.18,24.19,24.08,24.11,371000.0,17.8547,17.8621,17.7809,17.803,371000.0
2005-07-11 14:00:00,24.11,24.2,24.1,24.19,275400.0,17.803,17.8695,17.7956,17.8621,275400.0
2005-07-11 14:30:00,24.18,24.32,24.18,24.29,339600.0,17.8547,17.9581,17.8547,17.9359,339600.0
2005-07-11 15:00:00,24.3,24.35,24.22,24.33,529800.0,17.9433,17.9802,17.8842,17.9655,529800.0
2005-07-11 15:30:00,24.34,24.5,24.31,24.41,758800.0,17.9728,18.091,17.9507,18.0245,758800.0
2005-07-12 09:30:00,24.5,24.52,24.36,24.37,751800.0,18.091,18.1058,17.9876,17.995,751800.0
2005-07-12 10:00:00,24.37,24.42,24.17,24.33,752200.0,17.995,18.0319,17.8473,17.9655,752200.0
2005-07-12 10:30:00,24.33,24.58,24.24,24.52,774000.0,17.9655,18.1501,17.899,18.1058,774000.0
2005-07-12 11:00:00,24.52,24.56,24.44,24.48,645000.0,18.1058,18.1353,18.0467,18.0762,645000.0
2005-07-12 11:30:00,24.49,24.52,24.39,24.43,338200.0,18.0836,18.1058,18.0098,18.0393,338200.0
2005-07-12 12:00:00,24.43,24.63,24.43,24.63,549200.0,18.0393,18.187,18.0393,18.187,549200.0
2005-07-12 12:30:00,24.63,24.65,24.59,24.64,350000.0,18.187,18.2017,18.1574,18.1944,350000.0
2005-07-12 13:00:00,24.64,24.65,24.56,24.61,321000.0,18.1944,18.2017,18.1353,18.1722,321000.0
2005-07-12 13:30:00,24.62,24.74,24.55,24.69,340400.0,18.1796,18.2682,18.1279,18.2313,340400.0
2005-07-12 14:00:00,24.7,24.75,24.64,24.71,278000.0,18.2387,18.2756,18.1944,18.246,278000.0
2005-07-12 14:30:00,24.71,24.74,24.5,24.52,617600.0,18.246,18.2682,18.091,18.1058,617600.0
2005-07-12 15:00:00,24.52,24.66,24.51,24.54,566600.0,18.1058,18.2091,18.0984,18.1205,566600.0
2005-07-12 15:30:00,24.54,24.57,24.49,24.55,868400.0,18.1205,18.1427,18.0836,18.1279,868400.0
2005-07-13 09:30:00,24.63,24.65,24.49,24.5,579800.0,18.187,18.2017,18.0836,18.091,579800.0
2005-07-13 10:00:00,24.51,24.58,24.32,24.35,1177000.0,18.0984,18.1501,17.9581,17.9802,1177000.0
2005-07-13 10:30:00,24.37,24.5,24.18,24.22,1637600.0,17.995,18.091,17.8547,17.8842,1637600.0
2005-07-13 11:00:00,24.23,24.33,24.22,24.33,687800.0,17.8916,17.9655,17.8842,17.9655,687800.0
2005-07-13 11:30:00,24.33,24.41,24.31,24.33,689000.0,17.9655,18.0245,17.9507,17.9655,689000.0
2005-07-13 12:00:00,24.33,24.38,24.3,24.38,367400.0,17.9655,18.0024,17.9433,18.0024,367400.0
2005-07-13 12:30:00,24.38,24.41,24.33,24.36,260800.0,18.0024,18.0245,17.9655,17.9876,260800.0
2005-07-13 13:00:00,24.37,24.39,24.34,24.36,96000.0,17.995,18.0098,17.9728,17.9876,96000.0
2005-07-13 13:30:00,24.36,24.39,24.35,24.36,167600.0,17.9876,18.0098,17.9802,17.9876,167600.0
2005-07-13 14:00:00,24.36,24.38,24.28,24.29,459400.0,17.9876,18.0024,17.9285,17.9359,459400.0
2005-07-13 14:30:00,24.28,24.34,24.23,24.24,210200.0,17.9285,17.9728,17.8916,17.899,210200.0
2005-07-13 15:00:00,24.24,24.32,24.2,24.23,511800.0,17.899,17.9581,17.8695,17.8916,511800.0
2005-07-13 15:30:00,24.23,24.28,24.2,24.22,701800.0,17.8916,17.9285,17.8695,17.8842,701800.0
2005-07-14 09:30:00,24.23,24.38,24.17,24.25,759600.0,17.8916,18.0024,17.8473,17.9064,759600.0
2005-07-14 10:00:00,24.25,24.27,24.07,24.16,638400.0,17.9064,17.9212,17.7735,17.8399,638400.0
2005-07-14 10:30:00,24.16,24.16,23.83,24.0,1172400.0,17.8399,17.8399,17.5963,17.7218,1172400.0
2005-07-14 11:00:00,24.0,24.01,23.92,23.96,522600.0,17.7218,17.7292,17.6627,17.6922,522600.0
2005-07-14 11:30:00,23.96,23.97,23.53,23.55,1640600.0,17.6922,17.6996,17.3747,17.3895,1640600.0
2005-07-14 12:00:00,23.56,23.62,23.38,23.38,1558400.0,17.3969,17.4412,17.264,17.264,1558400.0
2005-07-14 12:30:00,23.39,23.47,23.34,23.45,1057400.0,17.2714,17.3304,17.2344,17.3157,1057400.0
2005-07-14 13:00:00,23.45,23.47,23.4,23.43,584200.0,17.3157,17.3304,17.2787,17.3009,584200.0
2005-07-14 13:30:00,23.43,23.44,23.25,23.4,997000.0,17.3009,17.3083,17.168,17.2787,997000.0
2005-07-14 14:00:00,23.4,23.57,23.38,23.51,613600.0,17.2787,17.4043,17.264,17.36,613600.0
2005-07-14 14:30:00,23.51,23.61,23.44,23.54,456000.0,17.36,17.4338,17.3083,17.3821,456000.0
2005-07-14 15:00:00,23.55,23.7,23.55,23.65,596800.0,17.3895,17.5003,17.3895,17.4633,596800.0
2005-07-14 15:30:00,23.65,23.67,23.53,23.58,1511600.0,17.4633,17.4781,17.3747,17.4116,1511600.0
2005-07-15 09:30:00,23.7,23.76,23.64,23.68,1459400.0,17.5003,17.5446,17.456,17.4855,1459400.0
2005-07-15 10:00:00,23.67,23.72,23.55,23.59,1873200.0,17.4781,17.515,17.3895,17.419,1873200.0
2005-07-15 10:30:00,23.58,23.63,23.31,23.33,844800.0,17.4116,17.4486,17.2123,17.227,844800.0
2005-07-15 11:00:00,23.33,23.37,23.29,23.31,806400.0,17.227,17.2566,17.1975,17.2123,806400.0
2005-07-15 11:30:00,23.31,23.69,23.3,23.34,884200.0,17.2123,17.4929,17.2049,17.2344,884200.0
2005-07-15 12:00:00,23.35,23.4,23.33,23.34,651000.0,17.2418,17.2787,17.227,17.2344,651000.0
2005-07-15 12:30:00,23.34,23.36,23.32,23.35,296600.0,17.2344,17.2492,17.2197,17.2418,296600.0
2005-07-15 13:00:00,23.35,23.45,23.35,23.45,479200.0,17.2418,17.3157,17.2418,17.3157,479200.0
2005-07-15 13:30:00,23.45,23.46,23.41,23.46,442800.0,17.3157,17.323,17.2861,17.323,442800.0
2005-07-15 14:00:00,23.45,23.46,23.36,23.4,417800.0,17.3157,17.323,17.2492,17.2787,417800.0
2005-07-15 14:30:00,23.4,23.41,23.36,23.4,381600.0,17.2787,17.2861,17.2492,17.2787,381600.0
2005-07-15 15:00:00,23.4,23.4,23.3,23.3,536600.0,17.2787,17.2787,17.2049,17.2049,536600.0
2005-07-15 15:30:00,23.3,23.33,23.29,23.33,1075800.0,17.2049,17.227,17.1975,17.227,1075800.0
2005-07-18 09:30:00,23.21,23.28,22.88,23.05,1599000.0,17.1384,17.1901,16.8948,17.0203,1599000.0
2005-07-18 10:00:00,23.05,23.07,22.94,23.05,962600.0,17.0203,17.0351,16.9391,17.0203,962600.0
2005-07-18 10:30:00,23.04,23.18,23.02,23.18,814000.0,17.0129,17.1163,16.9981,17.1163,814000.0
2005-07-18 11:00:00,23.18,23.24,23.13,23.15,621400.0,17.1163,17.1606,17.0794,17.0941,621400.0
2005-07-18 11:30:00,23.16,23.17,23.07,23.11,363000.0,17.1015,17.1089,17.0351,17.0646,363000.0
2005-07-18 12:00:00,23.11,23.18,23.1,23.15,379600.0,17.0646,17.1163,17.0572,17.0941,379600.0
2005-07-18 12:30:00,23.15,23.22,23.14,23.22,356000.0,17.0941,17.1458,17.0867,17.1458,356000.0
2005-07-18 13:00:00,23.25,23.29,23.23,23.27,327800.0,17.168,17.1975,17.1532,17.1827,327800.0
2005-07-18 13:30:00,23.27,23.41,23.27,23.38,558800.0,17.1827,17.2861,17.1827,17.264,558800.0
2005-07-18 14:00:00,23.38,23.49,23.34,23.36,635000.0,17.264,17.3452,17.2344,17.2492,635000.0
2005-07-18 14:30:00,23.36,23.47,23.36,23.41,746400.0,17.2492,17.3304,17.2492,17.2861,746400.0
2005-07-18 15:00:00,23.41,23.42,23.31,23.38,574600.0,17.2861,17.2935,17.2123,17.264,574600.0
2005-07-18 15:30:00,23.38,23.39,23.23,23.24,701600.0,17.264,17.2714,17.1532,17.1606,701600.0
2005-07-19 09:30:00,23.67,23.99,23.43,23.82,1832400.0,17.4781,17.7144,17.3009,17.5889,1832400.0
2005-07-19 10:00:00,23.82,23.98,23.78,23.92,1382600.0,17.5889,17.707,17.5593,17.6627,1382600.0
2005-07-19 10:30:00,23.92,24.0,23.86,23.92,1195200.0,17.6627,17.7218,17.6184,17.6627,1195200.0
2005-07-19 11:00:00,23.92,23.95,23.83,23.86,615600.0,17.6627,17.6849,17.5963,17.6184,615600.0
2005-07-19 11:30:00,23.86,23.9,23.79,23.9,407600.0,17.6184,17.6479,17.5667,17.6479,407600.0
2005-07-19 12:00:00,23.9,23.94,23.86,23.92,475800.0,17.6479,17.6775,17.6184,17.6627,475800.0
2005-07-19 12:30:00,23.92,24.0,23.9,24.0,420000.0,17.6627,17.7218,17.6479,17.7218,420000.0
2005-07-19 13:00:00,24.0,24.1,24.0,24.07,601400.0,17.7218,17.7956,17.7218,17.7735,601400.0
2005-07-19 13:30:00,24.07,24.25,24.06,24.25,799000.0,17.7735,17.9064,17.7661,17.9064,799000.0
2005-07-19 14:00:00,24.25,24.32,24.18,24.29,772200.0,17.9064,17.9581,17.8547,17.9359,772200.0
2005-07-19 14:30:00,24.29,24.36,24.22,24.32,578600.0,17.9359,17.9876,17.8842,17.9581,578600.0
2005-07-19 15:00:00,24.32,24.43,24.28,24.42,628000.0,17.9581,18.0393,17.9285,18.0319,628000.0
2005-07-19 15:30:00,24.41,24.61,24.41,24.61,1780800.0,18.0245,18.1722,18.0245,18.1722,1780800.0
2005-07-20 09:30:00,24.58,24.65,24.38,24.39,1948600.0,18.1501,18.2017,18.0024,18.0098,1948600.0
2005-07-20 10:00:00,24.38,24.41,24.28,24.4,959400.0,18.0024,18.0245,17.9285,18.0171,959400.0
2005-07-20 10:30:00,24.4,24.49,24.23,24.43,1366600.0,18.0171,18.0836,17.8916,18.0393,1366600.0
2005-07-20 11:00:00,24.44,24.44,24.28,24.35,634000.0,18.0467,18.0467,17.9285,17.9802,634000.0
2005-07-20 11:30:00,24.36,24.36,24.28,24.3,551000.0,17.9876,17.9876,17.9285,17.9433,551000.0
2005-07-20 12:00:00,24.29,24.41,24.27,24.4,525400.0,17.9359,18.0245,17.9212,18.0171,525400.0
2005-07-20 12:30:00,24.4,24.42,24.34,24.4,566800.0,18.0171,18.0319,17.9728,18.0171,566800.0
2005-07-20 13:00:00,24.41,24.53,24.41,24.5,739200.0,18.0245,18.1131,18.0245,18.091,739200.0
2005-07-20 13:30:00,24.5,24.55,24.43,24.47,664600.0,18.091,18.1279,18.0393,18.0688,664600.0
2005-07-20 14:00:00,24.47,24.55,24.46,24.53,350400.0,18.0688,18.1279,18.0614,18.1131,350400.0
2005-07-20 14:30:00,24.52,24.57,24.38,24.39,694400.0,18.1058,18.1427,18.0024,18.0098,694400.0
2005-07-20 15:00:00,24.4,24.46,24.38,24.45,555000.0,18.0171,18.0614,18.0024,18.0541,555000.0
2005-07-20 15:30:00,24.44,24.47,24.37,24.42,745400.0,18.0467,18.0688,17.995,18.0319,745400.0
2005-07-21 09:30:00,24.53,24.75,24.3,24.7,873800.0,18.1131,18.2756,17.9433,18.2387,873800.0
2005-07-21 10:00:00,24.73,24.75,24.42,24.45,782800.0,18.2608,18.2756,18.0319,18.0541,782800.0
2005-07-21 10:30:00,24.44,24.45,24.09,24.18,903800.0,18.0467,18.0541,17.7882,17.8547,903800.0
2005-07-21 11:00:00,24.18,24.5,24.18,24.36,709800.0,17.8547,18.091,17.8547,17.9876,709800.0
2005-07-21 11:30:00,24.34,24.36,24.21,24.22,548000.0,17.9728,17.9876,17.8768,17.8842,548000.0
2005-07-21 12:00:00,24.22,24.37,24.2,24.3,341200.0,17.8842,17.995,17.8695,17.9433,341200.0
2005-07-21 12:30:00,24.31,24.45,24.3,24.39,410400.0,17.9507,18.0541,17.9433,18.0098,410400.0
2005-07-21 13:00:00,24.39,24.54,24.39,24.48,503000.0,18.0098,18.1205,18.0098,18.0762,503000.0
2005-07-21 13:30:00,24.49,24.49,24.4,24.43,263400.0,18.0836,18.0836,18.0171,18.0393,263400.0
2005-07-21 14:00:00,24.43,24.43,24.3,24.31,378800.0,18.0393,18.0393,17.9433,17.9507,378800.0
2005-07-21 14:30:00,24.31,24.39,24.25,24.31,625000.0,17.9507,18.0098,17.9064,17.9507,625000.0
2005-07-21 15:00:00,24.31,24.49,24.31,24.47,1134200.0,17.9507,18.0836,17.9507,18.0688,1134200.0
2005-07-21 15:30:00,24.48,24.48,24.38,24.38,871200.0,18.0762,18.0762,18.0024,18.0024,871200.0
2005-07-22 09:30:00,25.48,26.38,25.25,26.15,8899000.0,18.8146,19.4792,18.6448,19.3094,8899000.0
2005-07-22 10:00:00,26.15,26.29,25.87,26.28,3612800.0,19.3094,19.4127,19.1026,19.4053,3612800.0
2005-07-22 10:30:00,26.29,26.39,26.08,26.22,3745000.0,19.4127,19.4866,19.2577,19.361,3745000.0
2005-07-22 11:00:00,26.23,26.45,26.18,26.29,2488000.0,19.3684,19.5309,19.3315,19.4127,2488000.0
2005-07-22 11:30:00,26.3,26.38,26.24,26.35,1878600.0,19.4201,19.4792,19.3758,19.457,1878600.0
2005-07-22 12:00:00,26.34,26.45,26.29,26.38,1657600.0,19.4497,19.5309,19.4127,19.4792,1657600.0
2005-07-22 12:30:00,26.38,26.38,26.3,26.31,1515000.0,19.4792,19.4792,19.4201,19.4275,1515000.0
2005-07-22 13:00:00,26.31,26.4,26.3,26.32,1406600.0,19.4275,19.494,19.4201,19.4349,1406600.0
2005-07-22 13:30:00,26.32,26.37,26.29,26.34,1067400.0,19.4349,19.4718,19.4127,19.4497,1067400.0
2005-07-22 14:00:00,26.34,26.67,26.34,26.58,1913000.0,19.4497,19.6933,19.4497,19.6269,1913000.0
2005-07-22 14:30:00,26.58,26.93,26.36,26.79,2433000.0,19.6269,19.8853,19.4644,19.7819,2433000.0
2005-07-22 15:00:00,26.79,26.8,26.5,26.66,3335600.0,19.7819,19.7893,19.5678,19.6859,3335600.0
2005-07-22 15:30:00,26.66,26.75,26.56,26.62,4632800.0,19.6859,19.7524,19.6121,19.6564,4632800.0
2005-07-25 09:30:00,26.85,27.54,26.83,27.22,5032800.0,19.8262,20.3357,19.8115,20.0995,5032800.0
2005-07-25 10:00:00,27.22,27.7,27.2,27.53,3191600.0,20.0995,20.4539,20.0847,20.3284,3191600.0
2005-07-25 10:30:00,27.52,27.95,27.51,27.85,4004000.0,20.321,20.6385,20.3136,20.5646,4004000.0
2005-07-25 11:00:00,27.85,27.86,27.58,27.63,2695400.0,20.5646,20.572,20.3653,20.4022,2695400.0
2005-07-25 11:30:00,27.63,27.63,27.34,27.42,2738000.0,20.4022,20.4022,20.1881,20.2471,2738000.0
2005-07-25 12:00:00,27.42,27.5,27.3,27.43,1122200.0,20.2471,20.3062,20.1585,20.2545,1122200.0
2005-07-25 12:30:00,27.42,27.5,27.35,27.5,1194600.0,20.2471,20.3062,20.1954,20.3062,1194600.0
2005-07-25 13:00:00,27.49,27.58,27.43,27.5,2819400.0,20.2988,20.3653,20.2545,20.3062,2819400.0
2005-07-25 13:30:00,27.5,27.55,27.47,27.49,1859000.0,20.3062,20.3431,20.2841,20.2988,1859000.0
2005-07-25 14:00:00,27.49,27.49,27.3,27.41,1432800.0,20.2988,20.2988,20.1585,20.2397,1432800.0
2005-07-25 14:30:00,27.41,27.5,27.36,27.43,1170200.0,20.2397,20.3062,20.2028,20.2545,1170200.0
2005-07-25 15:00:00,27.43,27.47,27.37,27.45,1986000.0,20.2545,20.2841,20.2102,20.2693,1986000.0
2005-07-25 15:30:00,27.46,27.51,27.35,27.39,2533200.0,20.2767,20.3136,20.1954,20.225,2533200.0
2005-07-26 09:30:00,27.83,28.0,27.52,27.61,3676800.0,20.5499,20.6754,20.321,20.3874,3676800.0
2005-07-26 10:00:00,27.6,27.93,27.58,27.93,1654800.0,20.38,20.6237,20.3653,20.6237,1654800.0
2005-07-26 10:30:00,27.9,28.0,27.88,27.93,2782800.0,20.6016,20.6754,20.5868,20.6237,2782800.0
2005-07-26 11:00:00,27.96,27.99,27.82,27.85,1394000.0,20.6459,20.668,20.5425,20.5646,1394000.0
2005-07-26 11:30:00,27.85,27.86,27.63,27.73,2100200.0,20.5646,20.572,20.4022,20.476,2100200.0
2005-07-26 12:00:00,27.73,27.86,27.73,27.79,1118000.0,20.476,20.572,20.476,20.5203,1118000.0
2005-07-26 12:30:00,27.79,27.86,27.75,27.85,781400.0,20.5203,20.572,20.4908,20.5646,781400.0
2005-07-26 13:00:00,27.85,27.9,27.77,27.81,540600.0,20.5646,20.6016,20.5056,20.5351,540600.0
2005-07-26 13:30:00,27.8,27.91,27.8,27.89,2343600.0,20.5277,20.609,20.5277,20.5942,2343600.0
2005-07-26 14:00:00,27.9,27.9,27.8,27.81,663200.0,20.6016,20.6016,20.5277,20.5351,663200.0
2005-07-26 14:30:00,27.82,27.9,27.75,27.87,612400.0,20.5425,20.6016,20.4908,20.5794,612400.0
2005-07-26 15:00:00,27.86,27.89,27.77,27.88,630800.0,20.572,20.5942,20.5056,20.5868,630800.0
2005-07-26 15:30:00,27.88,28.0,27.87,27.93,1711800.0,20.5868,20.6754,20.5794,20.6237,1711800.0
2005-07-27 09:30:00,28.01,28.3,27.93,28.28,2114000.0,20.6828,20.8969,20.6237,20.8822,2114000.0
2005-07-27 10:00:00,28.29,28.3,28.06,28.07,1932000.0,20.8895,20.8969,20.7197,20.7271,1932000.0
2005-07-27 10:30:00,28.07,28.08,27.8,27.89,2342600.0,20.7271,20.7345,20.5277,20.5942,2342600.0
2005-07-27 11:00:00,27.9,28.11,27.88,28.01,1237400.0,20.6016,20.7566,20.5868,20.6828,1237400.0
2005-07-27 11:30:00,28.03,28.04,27.92,27.95,725800.0,20.6976,20.7049,20.6163,20.6385,725800.0
2005-07-27 12:00:00,27.94,28.02,27.9,28.01,403400.0,20.6311,20.6902,20.6016,20.6828,403400.0
2005-07-27 12:30:00,28.01,28.08,27.99,28.06,340200.0,20.6828,20.7345,20.668,20.7197,340200.0
2005-07-27 13:00:00,28.06,28.11,27.96,28.0,524400.0,20.7197,20.7566,20.6459,20.6754,524400.0
2005-07-27 13:30:00,27.99,28.03,27.95,27.96,479400.0,20.668,20.6976,20.6385,20.6459,479400.0
2005-07-27 14:00:00,27.95,28.09,27.95,28.0,423600.0,20.6385,20.7419,20.6385,20.6754,423600.0
2005-07-27 14:30:00,28.0,28.04,27.95,28.0,509400.0,20.6754,20.7049,20.6385,20.6754,509400.0
2005-07-27 15:00:00,28.0,28.08,27.93,28.06,689400.0,20.6754,20.7345,20.6237,20.7197,689400.0
2005-07-27 15:30:00,28.06,28.29,28.03,28.18,1080400.0,20.7197,20.8895,20.6976,20.8083,1080400.0
2005-07-28 09:30:00,28.3,28.4,28.08,28.09,1205000.0,20.8969,20.9708,20.7345,20.7419,1205000.0
2005-07-28 10:00:00,28.09,28.17,27.98,28.06,1293800.0,20.7419,20.8009,20.6606,20.7197,1293800.0
2005-07-28 10:30:00,28.06,28.22,28.06,28.22,1065400.0,20.7197,20.8379,20.7197,20.8379,1065400.0
2005-07-28 11:00:00,28.22,28.23,28.01,28.02,1402400.0,20.8379,20.8452,20.6828,20.6902,1402400.0
2005-07-28 11:30:00,28.02,28.05,27.88,28.02,682400.0,20.6902,20.7123,20.5868,20.6902,682400.0
2005-07-28 12:00:00,28.01,28.08,28.0,28.02,377400.0,20.6828,20.7345,20.6754,20.6902,377400.0
2005-07-28 12:30:00,28.03,28.07,28.0,28.06,344400.0,20.6976,20.7271,20.6754,20.7197,344400.0
2005-07-28 13:00:00,28.06,28.08,28.0,28.04,295400.0,20.7197,20.7345,20.6754,20.7049,295400.0
2005-07-28 13:30:00,28.05,28.21,28.04,28.17,449800.0,20.7123,20.8305,20.7049,20.8009,449800.0
2005-07-28 14:00:00,28.18,28.27,28.14,28.25,407400.0,20.8083,20.8748,20.7788,20.86,407400.0
2005-07-28 14:30:00,28.25,28.33,28.24,28.27,576000.0,20.86,20.9191,20.8526,20.8748,576000.0
2005-07-28 15:00:00,28.27,28.27,28.17,28.18,537200.0,20.8748,20.8748,20.8009,20.8083,537200.0
2005-07-28 15:30:00,28.18,28.21,28.11,28.15,1344600.0,20.8083,20.8305,20.7566,20.7862,1344600.0
2005-07-29 09:30:00,28.13,28.2,27.88,28.03,1570600.0,20.7714,20.8231,20.5868,20.6976,1570600.0
2005-07-29 10:00:00,28.04,28.25,28.03,28.09,1196000.0,20.7049,20.86,20.6976,20.7419,1196000.0
2005-07-29 10:30:00,28.08,28.21,28.08,28.19,513000.0,20.7345,20.8305,20.7345,20.8157,513000.0
2005-07-29 11:00:00,28.19,28.23,28.17,28.23,650200.0,20.8157,20.8452,20.8009,20.8452,650200.0
2005-07-29 11:30:00,28.23,28.24,28.1,28.13,963200.0,20.8452,20.8526,20.7493,20.7714,963200.0
2005-07-29 12:00:00,28.13,28.18,28.02,28.09,537400.0,20.7714,20.8083,20.6902,20.7419,537400.0
2005-07-29 12:30:00,28.09,28.17,28.08,28.12,436800.0,20.7419,20.8009,20.7345,20.764,436800.0
2005-07-29 13:00:00,28.13,28.16,28.08,28.13,307600.0,20.7714,20.7936,20.7345,20.7714,307600.0
2005-07-29 13:30:00,28.13,28.18,28.08,28.14,643600.0,20.7714,20.8083,20.7345,20.7788,643600.0
2005-07-29 14:00:00,28.14,28.19,28.12,28.13,578600.0,20.7788,20.8157,20.764,20.7714,578600.0
2005-07-29 14:30:00,28.13,28.14,28.07,28.13,585200.0,20.7714,20.7788,20.7271,20.7714,585200.0
2005-07-29 15:00:00,28.13,28.14,28.02,28.07,1337600.0,20.7714,20.7788,20.6902,20.7271,1337600.0
2005-07-29 15:30:00,28.07,28.11,27.99,28.07,1318400.0,20.7271,20.7566,20.668,20.7271,1318400.0
2005-08-01 09:30:00,28.23,28.28,28.13,28.22,1144800.0,20.8452,20.8822,20.7714,20.8379,1144800.0
2005-08-01 10:00:00,28.22,28.25,28.1,28.18,620600.0,20.8379,20.86,20.7493,20.8083,620600.0
2005-08-01 10:30:00,28.18,28.23,28.11,28.22,466800.0,20.8083,20.8452,20.7566,20.8379,466800.0
2005-08-01 11:00:00,28.22,28.25,28.17,28.25,465200.0,20.8379,20.86,20.8009,20.86,465200.0
2005-08-01 11:30:00,28.25,28.4,28.25,28.34,666600.0,20.86,20.9708,20.86,20.9265,666600.0
2005-08-01 12:00:00,28.36,28.41,28.31,28.36,605200.0,20.9412,20.9782,20.9043,20.9412,605200.0
2005-08-01 12:30:00,28.36,28.43,28.34,28.4,510000.0,20.9412,20.9929,20.9265,20.9708,510000.0
2005-08-01 13:00:00,28.4,28.44,28.35,28.38,262400.0,20.9708,21.0003,20.9339,20.956,262400.0
2005-08-01 13:30:00,28.38,28.49,28.37,28.43,535400.0,20.956,21.0372,20.9486,20.9929,535400.0
2005-08-01 14:00:00,28.43,28.47,28.38,28.39,332800.0,20.9929,21.0225,20.956,20.9634,332800.0
2005-08-01 14:30:00,28.39,28.47,28.37,28.43,464600.0,20.9634,21.0225,20.9486,20.9929,464600.0
2005-08-01 15:00:00,28.43,28.5,28.42,28.49,714000.0,20.9929,21.0446,20.9855,21.0372,714000.0
2005-08-01 15:30:00,28.49,28.53,28.36,28.36,1179600.0,21.0372,21.0668,20.9412,20.9412,1179600.0
2005-08-02 09:30:00,28.53,28.79,28.5,28.77,1571200.0,21.0668,21.2588,21.0446,21.244,1571200.0
2005-08-02 10:00:00,28.77,28.97,28.73,28.91,1198400.0,21.244,21.3917,21.2144,21.3474,1198400.0
2005-08-02 10:30:00,28.91,29.0,28.83,28.83,1035600.0,21.3474,21.4138,21.2883,21.2883,1035600.0
2005-08-02 11:00:00,28.83,28.95,28.8,28.95,681600.0,21.2883,21.3769,21.2661,21.3769,681600.0
2005-08-02 11:30:00,28.96,29.04,28.53,28.99,1388800.0,21.3843,21.4434,21.0668,21.4064,1388800.0
2005-08-02 12:00:00,28.99,29.13,28.95,29.1,1675800.0,21.4064,21.5098,21.3769,21.4877,1675800.0
2005-08-02 12:30:00,29.11,29.16,28.98,29.0,1306600.0,21.495,21.532,21.399,21.4138,1306600.0
2005-08-02 13:00:00,29.0,29.03,28.95,29.0,648400.0,21.4138,21.436,21.3769,21.4138,648400.0
2005-08-02 13:30:00,29.0,29.02,28.93,28.93,710400.0,21.4138,21.4286,21.3621,21.3621,710400.0
2005-08-02 14:00:00,28.93,29.18,28.93,29.03,577400.0,21.3621,21.5467,21.3621,21.436,577400.0
2005-08-02 14:30:00,29.02,29.12,29.01,29.07,653400.0,21.4286,21.5024,21.4212,21.4655,653400.0
2005-08-02 15:00:00,29.07,29.18,29.05,29.13,842400.0,21.4655,21.5467,21.4507,21.5098,842400.0
2005-08-02 15:30:00,29.13,29.33,29.13,29.32,1574400.0,21.5098,21.6575,21.5098,21.6501,1574400.0
2005-08-03 09:30:00,29.5,29.7,29.35,29.48,2015200.0,21.783,21.9307,21.6723,21.7683,2015200.0
2005-08-03 10:00:00,29.49,29.61,29.46,29.54,1135800.0,21.7756,21.8642,21.7535,21.8126,1135800.0
2005-08-03 10:30:00,29.54,29.58,29.35,29.45,2863400.0,21.8126,21.8421,21.6723,21.7461,2863400.0
2005-08-03 11:00:00,29.48,29.54,29.44,29.5,650000.0,21.7683,21.8126,21.7387,21.783,650000.0
2005-08-03 11:30:00,29.5,29.51,29.35,29.5,697800.0,21.783,21.7904,21.6723,21.783,697800.0
2005-08-03 12:00:00,29.5,29.55,29.46,29.51,592800.0,21.783,21.8199,21.7535,21.7904,592800.0
2005-08-03 12:30:00,29.52,29.53,29.45,29.52,2310400.0,21.7978,21.8052,21.7461,21.7978,2310400.0
2005-08-03 13:00:00,29.51,29.52,29.46,29.5,377400.0,21.7904,21.7978,21.7535,21.783,377400.0
2005-08-03 13:30:00,29.51,29.54,29.49,29.52,576600.0,21.7904,21.8126,21.7756,21.7978,576600.0
2005-08-03 14:00:00,29.52,29.52,29.4,29.4,692600.0,21.7978,21.7978,21.7092,21.7092,692600.0
2005-08-03 14:30:00,29.4,29.43,29.31,29.35,1232800.0,21.7092,21.7313,21.6427,21.6723,1232800.0
2005-08-03 15:00:00,29.34,29.39,29.3,29.36,1084400.0,21.6649,21.7018,21.6353,21.6796,1084400.0
2005-08-03 15:30:00,29.35,29.39,29.28,29.38,1166200.0,21.6723,21.7018,21.6206,21.6944,1166200.0
2005-08-04 09:30:00,29.37,29.68,29.31,29.57,1015200.0,21.687,21.9159,21.6427,21.8347,1015200.0
2005-08-04 10:00:00,29.57,29.72,29.53,29.63,948200.0,21.8347,21.9455,21.8052,21.879,948200.0
2005-08-04 10:30:00,29.63,29.79,29.62,29.79,833000.0,21.879,21.9972,21.8716,21.9972,833000.0
2005-08-04 11:00:00,29.79,29.92,29.79,29.9,848800.0,21.9972,22.0932,21.9972,22.0784,848800.0
2005-08-04 11:30:00,29.89,30.0,29.81,29.81,1377000.0,22.071,22.1522,22.0119,22.0119,1377000.0
2005-08-04 12:00:00,29.81,29.82,29.66,29.72,619400.0,22.0119,22.0193,21.9012,21.9455,619400.0
2005-08-04 12:30:00,29.72,29.72,29.46,29.54,647800.0,21.9455,21.9455,21.7535,21.8126,647800.0
2005-08-04 13:00:00,29.53,29.57,29.5,29.52,377400.0,21.8052,21.8347,21.783,21.7978,377400.0
2005-08-04 13:30:00,29.52,29.59,29.49,29.5,384400.0,21.7978,21.8495,21.7756,21.783,384400.0
2005-08-04 14:00:00,29.5,29.59,29.49,29.59,667200.0,21.783,21.8495,21.7756,21.8495,667200.0
2005-08-04 14:30:00,29.58,29.67,29.52,29.6,342600.0,21.8421,21.9086,21.7978,21.8569,342600.0
2005-08-04 15:00:00,29.6,29.67,29.56,29.65,521200.0,21.8569,21.9086,21.8273,21.8938,521200.0
2005-08-04 15:30:00,29.65,29.66,29.56,29.58,1391800.0,21.8938,21.9012,21.8273,21.8421,1391800.0
2005-08-05 09:30:00,29.89,29.89,29.63,29.75,1342200.0,22.071,22.071,21.879,21.9676,1342200.0
2005-08-05 10:00:00,29.73,29.77,29.6,29.72,900800.0,21.9529,21.9824,21.8569,21.9455,900800.0
2005-08-05 10:30:00,29.72,29.72,29.5,29.5,781800.0,21.9455,21.9455,21.783,21.783,781800.0
2005-08-05 11:00:00,29.5,29.57,29.28,29.31,1012200.0,21.783,21.8347,21.6206,21.6427,1012200.0
2005-08-05 11:30:00,29.3,29.31,28.99,29.09,1186200.0,21.6353,21.6427,21.4064,21.4803,1186200.0
2005-08-05 12:00:00,29.1,29.17,29.04,29.14,718600.0,21.4877,21.5393,21.4434,21.5172,718600.0
2005-08-05 12:30:00,29.14,29.22,29.06,29.22,399400.0,21.5172,21.5763,21.4581,21.5763,399400.0
2005-08-05 13:00:00,29.22,29.33,29.17,29.33,417800.0,21.5763,21.6575,21.5393,21.6575,417800.0
2005-08-05 13:30:00,29.33,29.38,29.18,29.2,518200.0,21.6575,21.6944,21.5467,21.5615,518200.0
2005-08-05 14:00:00,29.2,29.21,29.14,29.21,426600.0,21.5615,21.5689,21.5172,21.5689,426600.0
2005-08-05 14:30:00,29.21,29.35,29.19,29.2,506800.0,21.5689,21.6723,21.5541,21.5615,506800.0
2005-08-05 15:00:00,29.2,29.26,29.14,29.16,613600.0,21.5615,21.6058,21.5172,21.532,613600.0
2005-08-05 15:30:00,29.16,29.24,29.16,29.21,1587600.0,21.532,21.591,21.532,21.5689,1587600.0
2005-08-08 09:30:00,29.63,29.75,29.56,29.67,1986000.0,21.879,21.9676,21.8273,21.9086,1986000.0
2005-08-08 10:00:00,29.68,29.81,29.66,29.75,1083200.0,21.9159,22.0119,21.9012,21.9676,1083200.0
2005-08-08 10:30:00,29.75,29.83,29.64,29.64,888200.0,21.9676,22.0267,21.8864,21.8864,888200.0
2005-08-08 11:00:00,29.65,29.81,29.65,29.71,1557000.0,21.8938,22.0119,21.8938,21.9381,1557000.0
2005-08-08 11:30:00,29.75,29.78,29.7,29.75,474000.0,21.9676,21.9898,21.9307,21.9676,474000.0
2005-08-08 12:00:00,29.75,29.78,29.72,29.75,527800.0,21.9676,21.9898,21.9455,21.9676,527800.0
2005-08-08 12:30:00,29.75,29.75,29.57,29.65,851800.0,21.9676,21.9676,21.8347,21.8938,851800.0
2005-08-08 13:00:00,29.65,29.72,29.6,29.68,1091400.0,21.8938,21.9455,21.8569,21.9159,1091400.0
2005-08-08 13:30:00,29.68,29.76,29.61,29.64,451800.0,21.9159,21.975,21.8642,21.8864,451800.0
2005-08-08 14:00:00,29.64,29.66,29.48,29.59,612000.0,21.8864,21.9012,21.7683,21.8495,612000.0
2005-08-08 14:30:00,29.59,29.75,29.25,29.39,1227400.0,21.8495,21.9676,21.5984,21.7018,1227400.0
2005-08-08 15:00:00,29.38,29.43,29.28,29.29,683800.0,21.6944,21.7313,21.6206,21.628,683800.0
2005-08-08 15:30:00,29.29,29.41,29.28,29.32,796800.0,21.628,21.7166,21.6206,21.6501,796800.0
2005-08-09 09:30:00,29.36,29.37,29.09,29.18,1288400.0,21.6796,21.687,21.4803,21.5467,1288400.0
2005-08-09 10:00:00,29.18,29.18,28.95,28.98,2074200.0,21.5467,21.5467,21.3769,21.399,2074200.0
2005-08-09 10:30:00,28.98,29.11,28.98,29.08,905600.0,21.399,21.495,21.399,21.4729,905600.0
2005-08-09 11:00:00,29.08,29.22,29.08,29.14,587000.0,21.4729,21.5763,21.4729,21.5172,587000.0
2005-08-09 11:30:00,29.14,29.23,29.09,29.13,608200.0,21.5172,21.5837,21.4803,21.5098,608200.0
2005-08-09 12:00:00,29.12,29.18,29.05,29.14,303000.0,21.5024,21.5467,21.4507,21.5172,303000.0
2005-08-09 12:30:00,29.14,29.17,29.09,29.1,167200.0,21.5172,21.5393,21.4803,21.4877,167200.0
2005-08-09 13:00:00,29.11,29.13,29.02,29.03,234200.0,21.495,21.5098,21.4286,21.436,234200.0
2005-08-09 13:30:00,29.03,29.04,28.98,28.98,357400.0,21.436,21.4434,21.399,21.399,357400.0
2005-08-09 14:00:00,28.99,29.05,28.99,29.04,338000.0,21.4064,21.4507,21.4064,21.4434,338000.0
2005-08-09 14:30:00,29.04,29.17,29.0,29.1,530400.0,21.4434,21.5393,21.4138,21.4877,530400.0
2005-08-09 15:00:00,29.09,29.15,29.01,29.06,462400.0,21.4803,21.5246,21.4212,21.4581,462400.0
2005-08-09 15:30:00,29.06,29.18,29.05,29.15,669600.0,21.4581,21.5467,21.4507,21.5246,669600.0
2005-08-10 09:30:00,29.33,29.45,29.31,29.44,1318800.0,21.6575,21.7461,21.6427,21.7387,1318800.0
2005-08-10 10:00:00,29.44,29.75,29.42,29.5,1104400.0,21.7387,21.9676,21.7239,21.783,1104400.0
2005-08-10 10:30:00,29.5,29.5,29.13,29.46,1527200.0,21.783,21.783,21.5098,21.7535,1527200.0
2005-08-10 11:00:00,29.46,29.59,29.43,29.53,692600.0,21.7535,21.8495,21.7313,21.8052,692600.0
2005-08-10 11:30:00,29.55,29.56,29.35,29.43,614400.0,21.8199,21.8273,21.6723,21.7313,614400.0
2005-08-10 12:00:00,29.43,29.62,29.42,29.61,848800.0,21.7313,21.8716,21.7239,21.8642,848800.0
2005-08-10 12:30:00,29.62,29.65,29.55,29.62,593800.0,21.8716,21.8938,21.8199,21.8716,593800.0
2005-08-10 13:00:00,29.61,29.68,29.6,29.68,243800.0,21.8642,21.9159,21.8569,21.9159,243800.0
2005-08-10 13:30:00,29.68,29.82,29.65,29.68,604200.0,21.9159,22.0193,21.8938,21.9159,604200.0
2005-08-10 14:00:00,29.68,29.71,29.5,29.53,515200.0,21.9159,21.9381,21.783,21.8052,515200.0
2005-08-10 14:30:00,29.53,29.55,29.42,29.47,567000.0,21.8052,21.8199,21.7239,21.7609,567000.0
2005-08-10 15:00:00,29.47,29.47,29.34,29.38,770000.0,21.7609,21.7609,21.6649,21.6944,770000.0
2005-08-10 15:30:00,29.37,29.55,29.36,29.55,751200.0,21.687,21.8199,21.6796,21.8199,751200.0
2005-08-11 09:30:00,29.6,29.82,29.6,29.8,1112200.0,21.8569,22.0193,21.8569,22.0045,1112200.0
2005-08-11 10:00:00,29.8,29.84,29.72,29.83,997600.0,22.0045,22.0341,21.9455,22.0267,997600.0
2005-08-11 10:30:00,29.83,29.85,29.57,29.77,1140800.0,22.0267,22.0415,21.8347,21.9824,1140800.0
2005-08-11 11:00:00,29.78,29.96,29.73,29.93,705600.0,21.9898,22.1227,21.9529,22.1005,705600.0
2005-08-11 11:30:00,29.93,29.95,29.75,29.75,1136600.0,22.1005,22.1153,21.9676,21.9676,1136600.0
2005-08-11 12:00:00,29.75,29.76,29.61,29.68,962000.0,21.9676,21.975,21.8642,21.9159,962000.0
2005-08-11 12:30:00,29.68,29.71,29.61,29.65,302000.0,21.9159,21.9381,21.8642,21.8938,302000.0
2005-08-11 13:00:00,29.65,29.7,29.61,29.66,324600.0,21.8938,21.9307,21.8642,21.9012,324600.0
2005-08-11 13:30:00,29.66,29.68,29.6,29.63,247600.0,21.9012,21.9159,21.8569,21.879,247600.0
2005-08-11 14:00:00,29.63,29.64,29.48,29.55,1462400.0,21.879,21.8864,21.7683,21.8199,1462400.0
2005-08-11 14:30:00,29.55,29.72,29.54,29.64,508800.0,21.8199,21.9455,21.8126,21.8864,508800.0
2005-08-11 15:00:00,29.64,29.9,29.63,29.78,587600.0,21.8864,22.0784,21.879,21.9898,587600.0
2005-08-11 15:30:00,29.78,29.9,29.76,29.9,664000.0,21.9898,22.0784,21.975,22.0784,664000.0
2005-08-12 09:30:00,29.98,30.04,29.7,30.03,2137400.0,22.1375,22.1818,21.9307,22.1744,2137400.0
2005-08-12 10:00:00,30.04,30.1,29.79,29.98,1204200.0,22.1818,22.2261,21.9972,22.1375,1204200.0
2005-08-12 10:30:00,29.98,30.0,29.79,29.89,619000.0,22.1375,22.1522,21.9972,22.071,619000.0
2005-08-12 11:00:00,29.88,29.92,29.63,29.71,777800.0,22.0636,22.0932,21.879,21.9381,777800.0
2005-08-12 11:30:00,29.7,29.8,29.61,29.74,704200.0,21.9307,22.0045,21.8642,21.9602,704200.0
2005-08-12 12:00:00,29.74,29.78,29.67,29.72,314800.0,21.9602,21.9898,21.9086,21.9455,314800.0
2005-08-12 12:30:00,29.71,29.75,29.6,29.6,400400.0,21.9381,21.9676,21.8569,21.8569,400400.0
2005-08-12 13:00:00,29.6,29.62,29.53,29.59,527200.0,21.8569,21.8716,21.8052,21.8495,527200.0
2005-08-12 13:30:00,29.59,29.65,29.52,29.53,328000.0,21.8495,21.8938,21.7978,21.8052,328000.0
2005-08-12 14:00:00,29.53,29.58,29.45,29.5,439600.0,21.8052,21.8421,21.7461,21.783,439600.0
2005-08-12 14:30:00,29.5,29.63,29.49,29.61,306000.0,21.783,21.879,21.7756,21.8642,306000.0
2005-08-12 15:00:00,29.61,29.62,29.55,29.59,515200.0,21.8642,21.8716,21.8199,21.8495,515200.0
2005-08-12 15:30:00,29.59,29.6,29.43,29.43,916600.0,21.8495,21.8569,21.7313,21.7313,916600.0
2005-08-15 09:30:00,29.42,29.5,29.25,29.29,1096200.0,21.7239,21.783,21.5984,21.628,1096200.0
2005-08-15 10:00:00,29.28,29.44,29.26,29.29,674800.0,21.6206,21.7387,21.6058,21.628,674800.0
2005-08-15 10:30:00,29.28,29.34,29.22,29.25,366200.0,21.6206,21.6649,21.5763,21.5984,366200.0
2005-08-15 11:00:00,29.25,29.32,29.2,29.32,374800.0,21.5984,21.6501,21.5615,21.6501,374800.0
2005-08-15 11:30:00,29.31,29.43,29.3,29.3,347600.0,21.6427,21.7313,21.6353,21.6353,347600.0
2005-08-15 12:00:00,29.3,29.38,29.22,29.23,303200.0,21.6353,21.6944,21.5763,21.5837,303200.0
2005-08-15 12:30:00,29.23,29.32,29.22,29.32,468000.0,21.5837,21.6501,21.5763,21.6501,468000.0
2005-08-15 13:00:00,29.32,29.38,29.31,29.33,326000.0,21.6501,21.6944,21.6427,21.6575,326000.0
2005-08-15 13:30:00,29.32,29.38,29.13,29.14,682600.0,21.6501,21.6944,21.5098,21.5172,682600.0
2005-08-15 14:00:00,29.14,29.28,29.05,29.24,822800.0,21.5172,21.6206,21.4507,21.591,822800.0
2005-08-15 14:30:00,29.23,29.26,29.17,29.23,378200.0,21.5837,21.6058,21.5393,21.5837,378200.0
2005-08-15 15:00:00,29.23,29.29,29.16,29.17,389000.0,21.5837,21.628,21.532,21.5393,389000.0
2005-08-15 15:30:00,29.16,29.18,29.07,29.11,803000.0,21.532,21.5467,21.4655,21.495,803000.0
2005-08-16 09:30:00,29.13,29.13,28.86,29.13,1073600.0,21.5098,21.5098,21.3104,21.5098,1073600.0
2005-08-16 10:00:00,29.13,29.43,29.12,29.3,893600.0,21.5098,21.7313,21.5024,21.6353,893600.0
2005-08-16 10:30:00,29.28,29.31,29.07,29.16,788000.0,21.6206,21.6427,21.4655,21.532,788000.0
2005-08-16 11:00:00,29.16,29.17,29.01,29.03,371400.0,21.532,21.5393,21.4212,21.436,371400.0
2005-08-16 11:30:00,29.02,29.08,28.96,29.02,512000.0,21.4286,21.4729,21.3843,21.4286,512000.0
2005-08-16 12:00:00,29.03,29.03,28.75,28.88,734000.0,21.436,21.436,21.2292,21.3252,734000.0
2005-08-16 12:30:00,28.86,28.93,28.82,28.83,258400.0,21.3104,21.3621,21.2809,21.2883,258400.0
2005-08-16 13:00:00,28.82,28.96,28.82,28.86,294200.0,21.2809,21.3843,21.2809,21.3104,294200.0
2005-08-16 13:30:00,28.86,28.91,28.79,28.8,262200.0,21.3104,21.3474,21.2588,21.2661,262200.0
2005-08-16 14:00:00,28.8,28.84,28.66,28.7,677200.0,21.2661,21.2957,21.1628,21.1923,677200.0
2005-08-16 14:30:00,28.7,28.75,28.61,28.66,436400.0,21.1923,21.2292,21.1258,21.1628,436400.0
2005-08-16 15:00:00,28.65,28.73,28.47,28.5,752600.0,21.1554,21.2144,21.0225,21.0446,752600.0
2005-08-16 15:30:00,28.5,28.56,28.45,28.53,1307200.0,21.0446,21.0889,21.0077,21.0668,1307200.0
2005-08-17 09:30:00,28.53,28.77,28.48,28.59,1118800.0,21.0668,21.244,21.0298,21.1111,1118800.0
2005-08-17 10:00:00,28.59,28.59,28.31,28.47,698400.0,21.1111,21.1111,20.9043,21.0225,698400.0
2005-08-17 10:30:00,28.46,28.94,28.46,28.65,1949400.0,21.0151,21.3695,21.0151,21.1554,1949400.0
2005-08-17 11:00:00,28.65,28.69,28.27,28.36,891600.0,21.1554,21.1849,20.8748,20.9412,891600.0
2005-08-17 11:30:00,28.35,28.45,28.11,28.18,1396600.0,20.9339,21.0077,20.7566,20.8083,1396600.0
2005-08-17 12:00:00,28.18,28.32,28.16,28.26,568000.0,20.8083,20.9117,20.7936,20.8674,568000.0
2005-08-17 12:30:00,28.26,28.36,28.2,28.21,403000.0,20.8674,20.9412,20.8231,20.8305,403000.0
2005-08-17 13:00:00,28.21,28.35,28.21,28.25,506600.0,20.8305,20.9339,20.8305,20.86,506600.0
2005-08-17 13:30:00,28.25,28.28,28.16,28.18,444600.0,20.86,20.8822,20.7936,20.8083,444600.0
2005-08-17 14:00:00,28.17,28.17,27.83,27.96,1606600.0,20.8009,20.8009,20.5499,20.6459,1606600.0
2005-08-17 14:30:00,27.95,27.97,27.78,27.88,895200.0,20.6385,20.6533,20.513,20.5868,895200.0
2005-08-17 15:00:00,27.86,28.04,27.86,27.97,1122000.0,20.572,20.7049,20.572,20.6533,1122000.0
2005-08-17 15:30:00,27.97,27.99,27.82,27.89,1108000.0,20.6533,20.668,20.5425,20.5942,1108000.0
2005-08-18 09:30:00,27.78,28.0,27.69,27.98,2011800.0,20.513,20.6754,20.4465,20.6606,2011800.0
2005-08-18 10:00:00,27.98,28.11,27.64,27.88,1225400.0,20.6606,20.7566,20.4096,20.5868,1225400.0
2005-08-18 10:30:00,27.87,27.97,27.74,27.86,1233000.0,20.5794,20.6533,20.4834,20.572,1233000.0
2005-08-18 11:00:00,27.87,27.9,27.75,27.82,451200.0,20.5794,20.6016,20.4908,20.5425,451200.0
2005-08-18 11:30:00,27.82,27.89,27.71,27.71,471800.0,20.5425,20.5942,20.4613,20.4613,471800.0
2005-08-18 12:00:00,27.71,27.75,27.64,27.65,634600.0,20.4613,20.4908,20.4096,20.417,634600.0
2005-08-18 12:30:00,27.65,27.67,27.55,27.57,631200.0,20.417,20.4317,20.3431,20.3579,631200.0
2005-08-18 13:00:00,27.57,27.65,27.54,27.63,549000.0,20.3579,20.417,20.3357,20.4022,549000.0
2005-08-18 13:30:00,27.62,27.66,27.54,27.55,475200.0,20.3948,20.4244,20.3357,20.3431,475200.0
2005-08-18 14:00:00,27.54,27.73,27.47,27.66,787600.0,20.3357,20.476,20.2841,20.4244,787600.0
2005-08-18 14:30:00,27.66,27.85,27.65,27.74,546400.0,20.4244,20.5646,20.417,20.4834,546400.0
2005-08-18 15:00:00,27.74,27.9,27.73,27.81,694400.0,20.4834,20.6016,20.476,20.5351,694400.0
2005-08-18 15:30:00,27.81,27.92,27.72,27.75,702200.0,20.5351,20.6163,20.4687,20.4908,702200.0
2005-08-19 09:30:00,28.1,28.22,27.93,27.98,1668400.0,20.7493,20.8379,20.6237,20.6606,1668400.0
2005-08-19 10:00:00,27.98,28.23,27.97,28.11,573800.0,20.6606,20.8452,20.6533,20.7566,573800.0
2005-08-19 10:30:00,28.11,28.22,28.04,28.08,531600.0,20.7566,20.8379,20.7049,20.7345,531600.0
2005-08-19 11:00:00,28.08,28.18,28.06,28.17,384400.0,20.7345,20.8083,20.7197,20.8009,384400.0
2005-08-19 11:30:00,28.17,28.29,28.17,28.25,922800.0,20.8009,20.8895,20.8009,20.86,922800.0
2005-08-19 12:00:00,28.24,28.28,28.22,28.24,202800.0,20.8526,20.8822,20.8379,20.8526,202800.0
2005-08-19 12:30:00,28.24,28.25,28.18,28.22,187400.0,20.8526,20.86,20.8083,20.8379,187400.0
2005-08-19 13:00:00,28.22,28.23,28.13,28.2,239200.0,20.8379,20.8452,20.7714,20.8231,239200.0
2005-08-19 13:30:00,28.2,28.29,28.18,28.25,183800.0,20.8231,20.8895,20.8083,20.86,183800.0
2005-08-19 14:00:00,28.24,28.25,28.14,28.16,148200.0,20.8526,20.86,20.7788,20.7936,148200.0
2005-08-19 14:30:00,28.17,28.23,28.13,28.18,628200.0,20.8009,20.8452,20.7714,20.8083,628200.0
2005-08-19 15:00:00,28.18,28.24,28.17,28.24,190200.0,20.8083,20.8526,20.8009,20.8526,190200.0
2005-08-19 15:30:00,28.24,28.24,28.16,28.24,770200.0,20.8526,20.8526,20.7936,20.8526,770200.0
2005-08-22 09:30:00,28.54,28.65,28.21,28.52,1049600.0,21.0742,21.1554,20.8305,21.0594,1049600.0
2005-08-22 10:00:00,28.53,28.55,28.22,28.34,727800.0,21.0668,21.0815,20.8379,20.9265,727800.0
2005-08-22 10:30:00,28.35,28.53,28.34,28.42,351800.0,20.9339,21.0668,20.9265,20.9855,351800.0
2005-08-22 11:00:00,28.43,28.48,28.33,28.45,607400.0,20.9929,21.0298,20.9191,21.0077,607400.0
2005-08-22 11:30:00,28.45,28.52,28.41,28.43,387400.0,21.0077,21.0594,20.9782,20.9929,387400.0
2005-08-22 12:00:00,28.43,28.46,28.26,28.45,406800.0,20.9929,21.0151,20.8674,21.0077,406800.0
2005-08-22 12:30:00,28.46,28.46,28.29,28.33,267000.0,21.0151,21.0151,20.8895,20.9191,267000.0
2005-08-22 13:00:00,28.33,28.33,28.16,28.25,774600.0,20.9191,20.9191,20.7936,20.86,774600.0
2005-08-22 13:30:00,28.25,28.3,28.1,28.11,599800.0,20.86,20.8969,20.7493,20.7566,599800.0
2005-08-22 14:00:00,28.11,28.2,28.05,28.08,803400.0,20.7566,20.8231,20.7123,20.7345,803400.0
2005-08-22 14:30:00,28.08,28.2,28.05,28.18,801200.0,20.7345,20.8231,20.7123,20.8083,801200.0
2005-08-22 15:00:00,28.18,28.24,28.12,28.18,629200.0,20.8083,20.8526,20.764,20.8083,629200.0
2005-08-22 15:30:00,28.18,28.5,28.18,28.46,2055000.0,20.8083,21.0446,20.8083,21.0151,2055000.0
2005-08-23 09:30:00,28.63,28.65,28.49,28.54,1080800.0,21.1406,21.1554,21.0372,21.0742,1080800.0
2005-08-23 10:00:00,28.54,28.59,28.45,28.56,688000.0,21.0742,21.1111,21.0077,21.0889,688000.0
2005-08-23 10:30:00,28.56,28.56,28.21,28.33,795400.0,21.0889,21.0889,20.8305,20.9191,795400.0
2005-08-23 11:00:00,28.32,28.34,28.12,28.21,814400.0,20.9117,20.9265,20.764,20.8305,814400.0
2005-08-23 11:30:00,28.21,28.28,28.19,28.25,612000.0,20.8305,20.8822,20.8157,20.86,612000.0
2005-08-23 12:00:00,28.25,28.46,28.24,28.41,628600.0,20.86,21.0151,20.8526,20.9782,628600.0
2005-08-23 12:30:00,28.41,28.47,28.36,28.39,382400.0,20.9782,21.0225,20.9412,20.9634,382400.0
2005-08-23 13:00:00,28.38,28.46,28.36,28.45,349000.0,20.956,21.0151,20.9412,21.0077,349000.0
2005-08-23 13:30:00,28.45,28.52,28.43,28.5,438400.0,21.0077,21.0594,20.9929,21.0446,438400.0
2005-08-23 14:00:00,28.5,28.5,28.39,28.46,324000.0,21.0446,21.0446,20.9634,21.0151,324000.0
2005-08-23 14:30:00,28.45,28.61,28.4,28.57,920000.0,21.0077,21.1258,20.9708,21.0963,920000.0
2005-08-23 15:00:00,28.57,28.61,28.53,28.53,1084800.0,21.0963,21.1258,21.0668,21.0668,1084800.0
2005-08-23 15:30:00,28.52,28.55,28.43,28.5,947400.0,21.0594,21.0815,20.9929,21.0446,947400.0
2005-08-24 09:30:00,28.62,28.95,28.62,28.86,2317200.0,21.1332,21.3769,21.1332,21.3104,2317200.0
2005-08-24 10:00:00,28.85,28.93,28.63,28.75,1743400.0,21.3031,21.3621,21.1406,21.2292,1743400.0
2005-08-24 10:30:00,28.78,28.85,28.5,28.78,1527800.0,21.2514,21.3031,21.0446,21.2514,1527800.0
2005-08-24 11:00:00,28.78,29.08,28.76,29.07,1552200.0,21.2514,21.4729,21.2366,21.4655,1552200.0
2005-08-24 11:30:00,29.07,29.36,29.04,29.34,1519800.0,21.4655,21.6796,21.4434,21.6649,1519800.0
2005-08-24 12:00:00,29.34,29.35,29.18,29.31,1095600.0,21.6649,21.6723,21.5467,21.6427,1095600.0
2005-08-24 12:30:00,29.3,29.35,29.25,29.31,471000.0,21.6353,21.6723,21.5984,21.6427,471000.0
2005-08-24 13:00:00,29.31,29.33,29.21,29.22,550800.0,21.6427,21.6575,21.5689,21.5763,550800.0
2005-08-24 13:30:00,29.22,29.35,29.22,29.35,777600.0,21.5763,21.6723,21.5763,21.6723,777600.0
2005-08-24 14:00:00,29.34,29.38,29.3,29.38,744200.0,21.6649,21.6944,21.6353,21.6944,744200.0
2005-08-24 14:30:00,29.38,29.43,29.33,29.35,865000.0,21.6944,21.7313,21.6575,21.6723,865000.0
2005-08-24 15:00:00,29.35,29.38,29.23,29.3,1580600.0,21.6723,21.6944,21.5837,21.6353,1580600.0
2005-08-24 15:30:00,29.3,29.3,29.2,29.29,2070400.0,21.6353,21.6353,21.5615,21.628,2070400.0
2005-08-25 09:30:00,29.29,29.29,29.0,29.06,895200.0,21.628,21.628,21.4138,21.4581,895200.0
2005-08-25 10:00:00,29.06,29.07,28.9,29.0,939800.0,21.4581,21.4655,21.34,21.4138,939800.0
2005-08-25 10:30:00,29.0,29.06,28.88,28.89,690800.0,21.4138,21.4581,21.3252,21.3326,690800.0
2005-08-25 11:00:00,28.9,28.9,28.75,28.83,493400.0,21.34,21.34,21.2292,21.2883,493400.0
2005-08-25 11:30:00,28.83,28.89,28.75,28.83,434000.0,21.2883,21.3326,21.2292,21.2883,434000.0
2005-08-25 12:00:00,28.83,28.9,28.78,28.83,521400.0,21.2883,21.34,21.2514,21.2883,521400.0
2005-08-25 12:30:00,28.83,28.93,28.81,28.88,517000.0,21.2883,21.3621,21.2735,21.3252,517000.0
2005-08-25 13:00:00,28.88,29.01,28.86,29.0,542200.0,21.3252,21.4212,21.3104,21.4138,542200.0
2005-08-25 13:30:00,29.01,29.05,28.99,29.0,312000.0,21.4212,21.4507,21.4064,21.4138,312000.0
2005-08-25 14:00:00,28.99,29.01,28.91,28.94,350600.0,21.4064,21.4212,21.3474,21.3695,350600.0
2005-08-25 14:30:00,28.94,28.98,28.85,28.92,385200.0,21.3695,21.399,21.3031,21.3547,385200.0
2005-08-25 15:00:00,28.93,28.97,28.85,28.85,314400.0,21.3621,21.3917,21.3031,21.3031,314400.0
2005-08-25 15:30:00,28.86,28.88,28.78,28.8,1206600.0,21.3104,21.3252,21.2514,21.2661,1206600.0
2005-08-26 09:30:00,28.86,28.98,28.75,28.96,1189600.0,21.3104,21.399,21.2292,21.3843,1189600.0
2005-08-26 10:00:00,28.96,28.98,28.86,28.88,882600.0,21.3843,21.399,21.3104,21.3252,882600.0
2005-08-26 10:30:00,28.89,28.93,28.84,28.91,763000.0,21.3326,21.3621,21.2957,21.3474,763000.0
2005-08-26 11:00:00,28.91,28.91,28.72,28.76,594600.0,21.3474,21.3474,21.2071,21.2366,594600.0
2005-08-26 11:30:00,28.76,28.91,28.74,28.89,514800.0,21.2366,21.3474,21.2218,21.3326,514800.0
2005-08-26 12:00:00,28.9,29.1,28.89,28.97,472800.0,21.34,21.4877,21.3326,21.3917,472800.0
2005-08-26 12:30:00,28.99,29.04,28.86,28.92,253000.0,21.4064,21.4434,21.3104,21.3547,253000.0
2005-08-26 13:00:00,28.92,28.97,28.82,28.89,234800.0,21.3547,21.3917,21.2809,21.3326,234800.0
2005-08-26 13:30:00,28.9,28.95,28.88,28.92,185200.0,21.34,21.3769,21.3252,21.3547,185200.0
2005-08-26 14:00:00,28.92,28.92,28.74,28.81,467800.0,21.3547,21.3547,21.2218,21.2735,467800.0
2005-08-26 14:30:00,28.8,28.85,28.75,28.78,447600.0,21.2661,21.3031,21.2292,21.2514,447600.0
2005-08-26 15:00:00,28.78,28.8,28.68,28.74,635600.0,21.2514,21.2661,21.1775,21.2218,635600.0
2005-08-26 15:30:00,28.73,28.77,28.63,28.66,783400.0,21.2144,21.244,21.1406,21.1628,783400.0
2005-08-29 09:30:00,28.7,29.86,28.7,29.22,3321600.0,21.1923,22.0488,21.1923,21.5763,3321600.0
2005-08-29 10:00:00,29.2,29.36,28.78,29.08,1497200.0,21.5615,21.6796,21.2514,21.4729,1497200.0
2005-08-29 10:30:00,29.08,29.18,28.9,28.99,1140800.0,21.4729,21.5467,21.34,21.4064,1140800.0
2005-08-29 11:00:00,28.99,29.07,28.93,29.04,656000.0,21.4064,21.4655,21.3621,21.4434,656000.0
2005-08-29 11:30:00,29.05,29.23,29.01,29.19,677600.0,21.4507,21.5837,21.4212,21.5541,677600.0
2005-08-29 12:00:00,29.19,29.28,29.19,29.2,723400.0,21.5541,21.6206,21.5541,21.5615,723400.0
2005-08-29 12:30:00,29.2,29.27,29.17,29.2,694000.0,21.5615,21.6132,21.5393,21.5615,694000.0
2005-08-29 13:00:00,29.2,29.24,28.99,29.03,891800.0,21.5615,21.591,21.4064,21.436,891800.0
2005-08-29 13:30:00,29.53,29.53,28.78,28.87,597800.0,21.8052,21.8052,21.2514,21.3178,597800.0
2005-08-29 14:00:00,28.86,29.06,28.86,29.02,517000.0,21.3104,21.4581,21.3104,21.4286,517000.0
2005-08-29 14:30:00,29.02,29.13,28.97,28.97,426800.0,21.4286,21.5098,21.3917,21.3917,426800.0
2005-08-29 15:00:00,28.96,29.08,28.96,29.0,505200.0,21.3843,21.4729,21.3843,21.4138,505200.0
2005-08-29 15:30:00,29.0,29.0,28.83,28.93,947400.0,21.4138,21.4138,21.2883,21.3621,947400.0
2005-08-30 09:30:00,29.09,29.55,29.09,29.53,2258000.0,21.4803,21.8199,21.4803,21.8052,2258000.0
2005-08-30 10:00:00,29.54,29.8,29.46,29.78,1629000.0,21.8126,22.0045,21.7535,21.9898,1629000.0
2005-08-30 10:30:00,29.78,29.92,29.71,29.72,1731200.0,21.9898,22.0932,21.9381,21.9455,1731200.0
2005-08-30 11:00:00,29.71,29.88,29.71,29.81,1097400.0,21.9381,22.0636,21.9381,22.0119,1097400.0
2005-08-30 11:30:00,29.81,29.97,29.8,29.93,744200.0,22.0119,22.1301,22.0045,22.1005,744200.0
2005-08-30 12:00:00,29.94,29.94,29.68,29.73,1217000.0,22.1079,22.1079,21.9159,21.9529,1217000.0
2005-08-30 12:30:00,29.74,29.81,29.72,29.79,752400.0,21.9602,22.0119,21.9455,21.9972,752400.0
2005-08-30 13:00:00,29.78,29.87,29.78,29.87,458200.0,21.9898,22.0562,21.9898,22.0562,458200.0
2005-08-30 13:30:00,29.87,29.88,29.75,29.86,437000.0,22.0562,22.0636,21.9676,22.0488,437000.0
2005-08-30 14:00:00,29.86,29.91,29.82,29.88,718200.0,22.0488,22.0858,22.0193,22.0636,718200.0
2005-08-30 14:30:00,29.89,29.9,29.83,29.84,712400.0,22.071,22.0784,22.0267,22.0341,712400.0
2005-08-30 15:00:00,29.85,29.91,29.75,29.85,1248400.0,22.0415,22.0858,21.9676,22.0415,1248400.0
2005-08-30 15:30:00,29.85,29.91,29.76,29.91,1574200.0,22.0415,22.0858,21.975,22.0858,1574200.0
2005-08-31 09:30:00,30.0,30.39,29.98,30.2,3261400.0,22.1969,22.4854,22.1821,22.3449,3261400.0
2005-08-31 10:00:00,30.19,30.35,30.03,30.23,1713200.0,22.3375,22.4559,22.2191,22.3671,1713200.0
2005-08-31 10:30:00,30.22,30.47,30.2,30.28,1891200.0,22.3597,22.5446,22.3449,22.4041,1891200.0
2005-08-31 11:00:00,30.28,30.47,30.27,30.45,1486000.0,22.4041,22.5446,22.3967,22.5298,1486000.0
2005-08-31 11:30:00,30.45,30.64,30.37,30.55,937000.0,22.5298,22.6704,22.4706,22.6038,937000.0
2005-08-31 12:00:00,30.54,30.58,30.41,30.56,681000.0,22.5964,22.626,22.5002,22.6112,681000.0
2005-08-31 12:30:00,30.56,30.98,30.56,30.95,1485200.0,22.6112,22.922,22.6112,22.8998,1485200.0
2005-08-31 13:00:00,30.96,30.96,30.58,30.68,1316800.0,22.9072,22.9072,22.626,22.7,1316800.0
2005-08-31 13:30:00,30.68,30.78,30.36,30.44,1886800.0,22.7,22.774,22.4632,22.5224,1886800.0
2005-08-31 14:00:00,30.44,30.67,30.42,30.66,1502000.0,22.5224,22.6926,22.5076,22.6852,1502000.0
2005-08-31 14:30:00,30.67,30.74,30.6,30.68,1121800.0,22.6926,22.7444,22.6408,22.7,1121800.0
2005-08-31 15:00:00,30.68,30.75,30.61,30.75,698200.0,22.7,22.7518,22.6482,22.7518,698200.0
2005-08-31 15:30:00,30.75,31.0,30.75,30.99,2193600.0,22.7518,22.9368,22.7518,22.9294,2193600.0
2005-09-01 09:30:00,31.24,31.71,30.99,31.35,3474400.0,23.1144,23.4621,22.9294,23.1957,3474400.0
2005-09-01 10:00:00,31.36,31.65,31.05,31.39,1531400.0,23.2031,23.4177,22.9738,23.2253,1531400.0
2005-09-01 10:30:00,31.39,31.52,31.03,31.48,2613400.0,23.2253,23.3215,22.959,23.2919,2613400.0
2005-09-01 11:00:00,31.43,31.72,31.36,31.61,2065000.0,23.2549,23.4695,23.2031,23.3881,2065000.0
2005-09-01 11:30:00,31.61,31.64,31.33,31.46,1233600.0,23.3881,23.4103,23.1809,23.2771,1233600.0
2005-09-01 12:00:00,31.46,31.57,31.32,31.49,586800.0,23.2771,23.3585,23.1736,23.2993,586800.0
2005-09-01 12:30:00,31.49,31.5,31.33,31.33,939600.0,23.2993,23.3067,23.1809,23.1809,939600.0
2005-09-01 13:00:00,31.33,31.33,31.16,31.3,1192000.0,23.1809,23.1809,23.0552,23.1588,1192000.0
2005-09-01 13:30:00,31.3,31.32,31.12,31.18,778800.0,23.1588,23.1736,23.0256,23.07,778800.0
2005-09-01 14:00:00,31.18,31.34,31.1,31.3,732800.0,23.07,23.1883,23.0108,23.1588,732800.0
2005-09-01 14:30:00,31.32,31.47,31.29,31.36,744800.0,23.1736,23.2845,23.1514,23.2031,744800.0
2005-09-01 15:00:00,31.35,31.55,31.35,31.47,812600.0,23.1957,23.3437,23.1957,23.2845,812600.0
2005-09-01 15:30:00,31.47,31.7,31.44,31.58,1379200.0,23.2845,23.4547,23.2623,23.3659,1379200.0
2005-09-02 09:30:00,31.49,31.55,31.25,31.52,1455000.0,23.2993,23.3437,23.1218,23.3215,1455000.0
2005-09-02 10:00:00,31.52,31.58,31.25,31.43,891000.0,23.3215,23.3659,23.1218,23.2549,891000.0
2005-09-02 10:30:00,31.43,31.43,31.28,31.29,485800.0,23.2549,23.2549,23.144,23.1514,485800.0
2005-09-02 11:00:00,31.29,31.31,31.14,31.2,730000.0,23.1514,23.1662,23.0404,23.0848,730000.0
2005-09-02 11:30:00,31.2,31.34,31.17,31.22,731400.0,23.0848,23.1883,23.0626,23.0996,731400.0
2005-09-02 12:00:00,31.23,31.29,31.22,31.27,539400.0,23.107,23.1514,23.0996,23.1366,539400.0
2005-09-02 12:30:00,31.26,31.35,31.24,31.3,464200.0,23.1292,23.1957,23.1144,23.1588,464200.0
2005-09-02 13:00:00,31.3,31.36,31.25,31.26,643600.0,23.1588,23.2031,23.1218,23.1292,643600.0
2005-09-02 13:30:00,31.27,31.29,31.15,31.17,543400.0,23.1366,23.1514,23.0478,23.0626,543400.0
2005-09-02 14:00:00,31.17,31.29,31.1,31.29,948400.0,23.0626,23.1514,23.0108,23.1514,948400.0
2005-09-02 14:30:00,31.28,31.3,31.07,31.1,729600.0,23.144,23.1588,22.9886,23.0108,729600.0
2005-09-02 15:00:00,31.1,31.14,31.08,31.11,562600.0,23.0108,23.0404,22.996,23.0182,562600.0
2005-09-02 15:30:00,31.11,31.17,31.09,31.15,1328400.0,23.0182,23.0626,23.0034,23.0478,1328400.0
2005-09-06 09:30:00,31.41,31.72,31.25,31.35,1693000.0,23.2401,23.4695,23.1218,23.1957,1693000.0
2005-09-06 10:00:00,31.35,31.58,31.33,31.41,1220200.0,23.1957,23.3659,23.1809,23.2401,1220200.0
2005-09-06 10:30:00,31.41,31.49,31.35,31.45,1160200.0,23.2401,23.2993,23.1957,23.2697,1160200.0
2005-09-06 11:00:00,31.45,31.5,31.28,31.49,1213600.0,23.2697,23.3067,23.144,23.2993,1213600.0
2005-09-06 11:30:00,31.49,31.65,31.43,31.63,869200.0,23.2993,23.4177,23.2549,23.4029,869200.0
2005-09-06 12:00:00,31.63,31.72,31.59,31.7,727400.0,23.4029,23.4695,23.3733,23.4547,727400.0
2005-09-06 12:30:00,31.7,31.95,31.7,31.93,768600.0,23.4547,23.6397,23.4547,23.6249,768600.0
2005-09-06 13:00:00,31.94,32.29,31.91,32.12,1601400.0,23.6323,23.8912,23.6101,23.7655,1601400.0
2005-09-06 13:30:00,32.12,32.38,31.88,32.38,1104800.0,23.7655,23.9578,23.5879,23.9578,1104800.0
2005-09-06 14:00:00,32.37,32.45,32.27,32.34,1212000.0,23.9504,24.0096,23.8765,23.9282,1212000.0
2005-09-06 14:30:00,32.33,32.35,32.23,32.26,1414200.0,23.9208,23.9356,23.8469,23.8691,1414200.0
2005-09-06 15:00:00,32.25,32.26,32.1,32.22,1688200.0,23.8617,23.8691,23.7507,23.8395,1688200.0
2005-09-06 15:30:00,32.22,32.44,32.19,32.41,1340600.0,23.8395,24.0022,23.8173,23.98,1340600.0
2005-09-07 09:30:00,32.41,32.51,32.09,32.37,1923200.0,23.98,24.054,23.7433,23.9504,1923200.0
2005-09-07 10:00:00,32.37,32.52,32.17,32.47,1466800.0,23.9504,24.0614,23.8025,24.0244,1466800.0
2005-09-07 10:30:00,32.48,32.6,32.41,32.55,1529600.0,24.0318,24.1206,23.98,24.0836,1529600.0
2005-09-07 11:00:00,32.55,32.56,32.26,32.43,1143600.0,24.0836,24.091,23.8691,23.9948,1143600.0
2005-09-07 11:30:00,32.43,32.58,32.12,32.19,823200.0,23.9948,24.1058,23.7655,23.8173,823200.0
2005-09-07 12:00:00,32.19,32.42,32.13,32.42,642800.0,23.8173,23.9874,23.7729,23.9874,642800.0
2005-09-07 12:30:00,32.4,32.44,32.33,32.39,531400.0,23.9726,24.0022,23.9208,23.9652,531400.0
2005-09-07 13:00:00,32.39,32.39,32.13,32.15,394400.0,23.9652,23.9652,23.7729,23.7877,394400.0
2005-09-07 13:30:00,32.15,32.31,32.13,32.25,327200.0,23.7877,23.906,23.7729,23.8617,327200.0
2005-09-07 14:00:00,32.25,32.26,31.96,32.0,875800.0,23.8617,23.8691,23.6471,23.6767,875800.0
2005-09-07 14:30:00,32.01,32.1,31.89,32.07,566800.0,23.6841,23.7507,23.5953,23.7285,566800.0
2005-09-07 15:00:00,32.07,32.15,32.04,32.05,626600.0,23.7285,23.7877,23.7063,23.7137,626600.0
2005-09-07 15:30:00,32.06,32.14,32.01,32.13,1143400.0,23.7211,23.7803,23.6841,23.7729,1143400.0
2005-09-08 09:30:00,32.26,32.48,32.15,32.47,1954800.0,23.8691,24.0318,23.7877,24.0244,1954800.0
2005-09-08 10:00:00,32.47,32.54,32.27,32.31,1065200.0,24.0244,24.0762,23.8765,23.906,1065200.0
2005-09-08 10:30:00,32.31,32.46,32.05,32.37,1428600.0,23.906,24.017,23.7137,23.9504,1428600.0
2005-09-08 11:00:00,32.36,32.42,32.22,32.32,607800.0,23.943,23.9874,23.8395,23.9134,607800.0
2005-09-08 11:30:00,32.32,32.4,32.25,32.32,444800.0,23.9134,23.9726,23.8617,23.9134,444800.0
2005-09-08 12:00:00,32.32,32.4,32.3,32.35,303800.0,23.9134,23.9726,23.8986,23.9356,303800.0
2005-09-08 12:30:00,32.35,32.45,32.35,32.37,382800.0,23.9356,24.0096,23.9356,23.9504,382800.0
2005-09-08 13:00:00,32.37,32.4,32.33,32.37,224600.0,23.9504,23.9726,23.9208,23.9504,224600.0
2005-09-08 13:30:00,32.37,32.43,32.31,32.43,419800.0,23.9504,23.9948,23.906,23.9948,419800.0
2005-09-08 14:00:00,32.43,32.44,32.3,32.35,545400.0,23.9948,24.0022,23.8986,23.9356,545400.0
2005-09-08 14:30:00,32.37,32.44,32.31,32.34,378200.0,23.9504,24.0022,23.906,23.9282,378200.0
2005-09-08 15:00:00,32.34,32.38,32.23,32.27,637000.0,23.9282,23.9578,23.8469,23.8765,637000.0
2005-09-08 15:30:00,32.28,32.35,32.22,32.24,1400800.0,23.8839,23.9356,23.8395,23.8543,1400800.0
2005-09-09 09:30:00,32.49,32.6,32.37,32.48,1256800.0,24.0392,24.1206,23.9504,24.0318,1256800.0
2005-09-09 10:00:00,32.48,32.65,32.48,32.6,919200.0,24.0318,24.1576,24.0318,24.1206,919200.0
2005-09-09 10:30:00,32.6,32.92,32.59,32.9,1088400.0,24.1206,24.3574,24.1132,24.3426,1088400.0
2005-09-09 11:00:00,32.9,32.92,32.77,32.88,700400.0,24.3426,24.3574,24.2464,24.3278,700400.0
2005-09-09 11:30:00,32.88,33.05,32.79,33.0,1328400.0,24.3278,24.4536,24.2612,24.4166,1328400.0
2005-09-09 12:00:00,33.0,33.06,32.83,32.87,1266400.0,24.4166,24.461,24.2908,24.3204,1266400.0
2005-09-09 12:30:00,32.86,32.98,32.77,32.88,924400.0,24.313,24.4018,24.2464,24.3278,924400.0
2005-09-09 13:00:00,32.87,32.95,32.84,32.92,456400.0,24.3204,24.3796,24.2982,24.3574,456400.0
2005-09-09 13:30:00,32.92,33.02,32.87,32.95,337000.0,24.3574,24.4314,24.3204,24.3796,337000.0
2005-09-09 14:00:00,32.95,33.02,32.93,32.98,656600.0,24.3796,24.4314,24.3648,24.4018,656600.0
2005-09-09 14:30:00,32.98,32.99,32.89,32.99,266800.0,24.4018,24.4092,24.3352,24.4092,266800.0
2005-09-09 15:00:00,32.99,33.0,32.93,33.0,557600.0,24.4092,24.4166,24.3648,24.4166,557600.0
2005-09-09 15:30:00,33.01,33.06,32.96,33.05,1258000.0,24.424,24.461,24.387,24.4536,1258000.0
2005-09-12 09:30:00,32.81,32.84,32.2,32.6,2441400.0,24.276,24.2982,23.8247,24.1206,2441400.0
2005-09-12 10:00:00,32.59,32.67,32.44,32.44,1853800.0,24.1132,24.1724,24.0022,24.0022,1853800.0
2005-09-12 10:30:00,32.45,32.46,32.28,32.37,1207800.0,24.0096,24.017,23.8839,23.9504,1207800.0
2005-09-12 11:00:00,32.37,32.4,32.1,32.19,1275000.0,23.9504,23.9726,23.7507,23.8173,1275000.0
2005-09-12 11:30:00,32.17,32.25,32.09,32.16,1210000.0,23.8025,23.8617,23.7433,23.7951,1210000.0
2005-09-12 12:00:00,32.16,32.17,31.96,32.0,967600.0,23.7951,23.8025,23.6471,23.6767,967600.0
2005-09-12 12:30:00,32.01,32.01,31.82,31.88,972400.0,23.6841,23.6841,23.5435,23.5879,972400.0
2005-09-12 13:00:00,31.88,31.97,31.82,31.95,487800.0,23.5879,23.6545,23.5435,23.6397,487800.0
2005-09-12 13:30:00,31.96,32.04,31.91,31.91,935200.0,23.6471,23.7063,23.6101,23.6101,935200.0
2005-09-12 14:00:00,31.92,32.02,31.88,31.97,450600.0,23.6175,23.6915,23.5879,23.6545,450600.0
2005-09-12 14:30:00,31.97,32.02,31.84,31.88,710600.0,23.6545,23.6915,23.5583,23.5879,710600.0
2005-09-12 15:00:00,31.86,31.92,31.83,31.85,600200.0,23.5731,23.6175,23.5509,23.5657,600200.0
2005-09-12 15:30:00,31.86,31.91,31.78,31.8,1253000.0,23.5731,23.6101,23.5139,23.5287,1253000.0
2005-09-13 09:30:00,31.88,32.25,31.81,31.99,1888600.0,23.5879,23.8617,23.5361,23.6693,1888600.0
2005-09-13 10:00:00,31.95,32.45,31.83,32.01,1204600.0,23.6397,24.0096,23.5509,23.6841,1204600.0
2005-09-13 10:30:00,32.03,32.15,32.01,32.1,1538600.0,23.6989,23.7877,23.6841,23.7507,1538600.0
2005-09-13 11:00:00,32.1,32.15,32.01,32.05,776800.0,23.7507,23.7877,23.6841,23.7137,776800.0
2005-09-13 11:30:00,32.05,32.07,31.96,32.0,1896000.0,23.7137,23.7285,23.6471,23.6767,1896000.0
2005-09-13 12:00:00,32.0,32.14,31.95,31.97,580600.0,23.6767,23.7803,23.6397,23.6545,580600.0
2005-09-13 12:30:00,31.98,32.01,31.85,31.86,529600.0,23.6619,23.6841,23.5657,23.5731,529600.0
2005-09-13 13:00:00,31.86,31.97,31.86,31.92,590400.0,23.5731,23.6545,23.5731,23.6175,590400.0
2005-09-13 13:30:00,31.92,31.93,31.86,31.9,277400.0,23.6175,23.6249,23.5731,23.6027,277400.0
2005-09-13 14:00:00,31.91,31.91,31.7,31.76,907600.0,23.6101,23.6101,23.4547,23.4991,907600.0
2005-09-13 14:30:00,31.77,31.79,31.68,31.72,694000.0,23.5065,23.5213,23.4399,23.4695,694000.0
2005-09-13 15:00:00,31.72,31.72,31.39,31.42,1215000.0,23.4695,23.4695,23.2253,23.2475,1215000.0
2005-09-13 15:30:00,31.42,31.44,31.3,31.32,1580600.0,23.2475,23.2623,23.1588,23.1736,1580600.0
2005-09-14 09:30:00,31.52,31.7,31.5,31.64,1061800.0,23.3215,23.4547,23.3067,23.4103,1061800.0
2005-09-14 10:00:00,31.64,31.85,31.56,31.68,983800.0,23.4103,23.5657,23.3511,23.4399,983800.0
2005-09-14 10:30:00,31.69,31.86,31.45,31.8,1367400.0,23.4473,23.5731,23.2697,23.5287,1367400.0
2005-09-14 11:00:00,31.8,32.19,31.77,32.12,1009800.0,23.5287,23.8173,23.5065,23.7655,1009800.0
2005-09-14 11:30:00,32.1,32.23,32.02,32.17,857600.0,23.7507,23.8469,23.6915,23.8025,857600.0
2005-09-14 12:00:00,32.17,32.22,32.0,32.05,533600.0,23.8025,23.8395,23.6767,23.7137,533600.0
2005-09-14 12:30:00,32.05,32.08,31.95,32.06,444400.0,23.7137,23.7359,23.6397,23.7211,444400.0
2005-09-14 13:00:00,32.06,32.14,31.98,32.03,582000.0,23.7211,23.7803,23.6619,23.6989,582000.0
2005-09-14 13:30:00,32.04,32.08,31.85,31.86,634400.0,23.7063,23.7359,23.5657,23.5731,634400.0
2005-09-14 14:00:00,31.86,31.96,31.81,31.81,1143200.0,23.5731,23.6471,23.5361,23.5361,1143200.0
2005-09-14 14:30:00,31.81,31.89,31.78,31.8,541400.0,23.5361,23.5953,23.5139,23.5287,541400.0
2005-09-14 15:00:00,31.8,31.8,31.61,31.71,756200.0,23.5287,23.5287,23.3881,23.4621,756200.0
2005-09-14 15:30:00,31.71,31.75,31.63,31.69,1330400.0,23.4621,23.4917,23.4029,23.4473,1330400.0
2005-09-15 09:30:00,31.9,32.15,31.81,32.06,1287400.0,23.6027,23.7877,23.5361,23.7211,1287400.0
2005-09-15 10:00:00,32.07,32.2,31.95,32.17,1165000.0,23.7285,23.8247,23.6397,23.8025,1165000.0
2005-09-15 10:30:00,32.17,32.18,31.93,32.04,1204800.0,23.8025,23.8099,23.6249,23.7063,1204800.0
2005-09-15 11:00:00,32.04,32.07,31.9,32.0,741600.0,23.7063,23.7285,23.6027,23.6767,741600.0
2005-09-15 11:30:00,32.01,32.09,31.9,31.96,508600.0,23.6841,23.7433,23.6027,23.6471,508600.0
2005-09-15 12:00:00,31.96,31.99,31.82,31.86,652400.0,23.6471,23.6693,23.5435,23.5731,652400.0
2005-09-15 12:30:00,31.86,31.9,31.81,31.84,308000.0,23.5731,23.6027,23.5361,23.5583,308000.0
2005-09-15 13:00:00,31.83,31.85,31.68,31.72,654400.0,23.5509,23.5657,23.4399,23.4695,654400.0
2005-09-15 13:30:00,31.71,31.8,31.63,31.74,758200.0,23.4621,23.5287,23.4029,23.4843,758200.0
2005-09-15 14:00:00,31.74,32.06,31.74,32.06,571600.0,23.4843,23.7211,23.4843,23.7211,571600.0
2005-09-15 14:30:00,32.06,32.17,31.93,32.03,514000.0,23.7211,23.8025,23.6249,23.6989,514000.0
2005-09-15 15:00:00,32.02,32.12,32.0,32.08,673200.0,23.6915,23.7655,23.6767,23.7359,673200.0
2005-09-15 15:30:00,32.07,32.16,31.92,32.14,753200.0,23.7285,23.7951,23.6175,23.7803,753200.0
2005-09-16 09:30:00,32.26,32.3,31.99,32.2,2863400.0,23.8691,23.8986,23.6693,23.8247,2863400.0
2005-09-16 10:00:00,32.22,32.38,32.18,32.28,1423200.0,23.8395,23.9578,23.8099,23.8839,1423200.0
2005-09-16 10:30:00,32.28,32.33,32.22,32.23,644200.0,23.8839,23.9208,23.8395,23.8469,644200.0
2005-09-16 11:00:00,32.23,32.35,32.22,32.31,451600.0,23.8469,23.9356,23.8395,23.906,451600.0
2005-09-16 11:30:00,32.31,32.31,32.15,32.21,460200.0,23.906,23.906,23.7877,23.8321,460200.0
2005-09-16 12:00:00,32.21,32.35,32.13,32.18,484000.0,23.8321,23.9356,23.7729,23.8099,484000.0
2005-09-16 12:30:00,32.18,32.33,32.16,32.33,536200.0,23.8099,23.9208,23.7951,23.9208,536200.0
2005-09-16 13:00:00,32.33,32.44,32.29,32.37,406000.0,23.9208,24.0022,23.8912,23.9504,406000.0
2005-09-16 13:30:00,32.37,32.52,32.36,32.51,668000.0,23.9504,24.0614,23.943,24.054,668000.0
2005-09-16 14:00:00,32.51,32.6,32.4,32.43,1123200.0,24.054,24.1206,23.9726,23.9948,1123200.0
2005-09-16 14:30:00,32.44,32.52,32.43,32.49,619600.0,24.0022,24.0614,23.9948,24.0392,619600.0
2005-09-16 15:00:00,32.49,32.49,32.41,32.46,817800.0,24.0392,24.0392,23.98,24.017,817800.0
2005-09-16 15:30:00,32.46,32.5,32.45,32.49,1774800.0,24.017,24.0466,24.0096,24.0392,1774800.0
2005-09-19 09:30:00,32.92,33.33,32.9,33.25,1757400.0,24.3574,24.6607,24.3426,24.6015,1757400.0
2005-09-19 10:00:00,33.26,33.49,33.26,33.37,1497400.0,24.6089,24.7791,24.6089,24.6903,1497400.0
2005-09-19 10:30:00,33.38,33.52,33.35,33.41,1396400.0,24.6977,24.8013,24.6755,24.7199,1396400.0
2005-09-19 11:00:00,33.41,33.46,33.08,33.31,1442800.0,24.7199,24.7569,24.4758,24.6459,1442800.0
2005-09-19 11:30:00,33.31,33.41,33.27,33.36,1018600.0,24.6459,24.7199,24.6163,24.6829,1018600.0
2005-09-19 12:00:00,33.36,33.58,33.34,33.57,665600.0,24.6829,24.8457,24.6681,24.8383,665600.0
2005-09-19 12:30:00,33.57,33.63,33.48,33.63,662400.0,24.8383,24.8827,24.7717,24.8827,662400.0
2005-09-19 13:00:00,33.63,33.72,33.59,33.69,580600.0,24.8827,24.9493,24.8531,24.9271,580600.0
2005-09-19 13:30:00,33.69,33.72,33.65,33.65,316800.0,24.9271,24.9493,24.8975,24.8975,316800.0
2005-09-19 14:00:00,33.65,33.66,33.51,33.55,469400.0,24.8975,24.9049,24.7939,24.8235,469400.0
2005-09-19 14:30:00,33.54,33.59,33.4,33.45,1781000.0,24.8161,24.8531,24.7125,24.7495,1781000.0
2005-09-19 15:00:00,33.45,33.46,33.13,33.22,1460600.0,24.7495,24.7569,24.5128,24.5794,1460600.0
2005-09-19 15:30:00,33.22,33.38,33.21,33.37,1245000.0,24.5794,24.6977,24.572,24.6903,1245000.0
2005-09-20 09:30:00,33.17,33.44,33.06,33.29,1591200.0,24.5424,24.7421,24.461,24.6311,1591200.0
2005-09-20 10:00:00,33.29,33.47,33.15,33.27,1233600.0,24.6311,24.7643,24.5276,24.6163,1233600.0
2005-09-20 10:30:00,33.24,33.29,33.02,33.03,1105600.0,24.5942,24.6311,24.4314,24.4388,1105600.0
2005-09-20 11:00:00,33.03,33.18,33.01,33.01,832600.0,24.4388,24.5498,24.424,24.424,832600.0
2005-09-20 11:30:00,33.01,33.07,32.93,32.96,503000.0,24.424,24.4684,24.3648,24.387,503000.0
2005-09-20 12:00:00,32.95,33.04,32.88,33.02,411200.0,24.3796,24.4462,24.3278,24.4314,411200.0
2005-09-20 12:30:00,33.02,33.02,32.96,33.02,274400.0,24.4314,24.4314,24.387,24.4314,274400.0
2005-09-20 13:00:00,33.02,33.08,33.01,33.05,463000.0,24.4314,24.4758,24.424,24.4536,463000.0
2005-09-20 13:30:00,33.05,33.17,33.02,33.1,494600.0,24.4536,24.5424,24.4314,24.4906,494600.0
2005-09-20 14:00:00,33.11,33.21,33.07,33.21,500400.0,24.498,24.572,24.4684,24.572,500400.0
2005-09-20 14:30:00,33.22,33.26,32.99,33.06,556200.0,24.5794,24.6089,24.4092,24.461,556200.0
2005-09-20 15:00:00,33.06,33.1,32.84,32.98,676200.0,24.461,24.4906,24.2982,24.4018,676200.0
2005-09-20 15:30:00,32.98,33.02,32.91,33.0,638000.0,24.4018,24.4314,24.35,24.4166,638000.0
2005-09-21 09:30:00,33.53,33.55,33.24,33.28,1755200.0,24.8087,24.8235,24.5942,24.6237,1755200.0
2005-09-21 10:00:00,33.28,33.38,32.9,32.99,1238000.0,24.6237,24.6977,24.3426,24.4092,1238000.0
2005-09-21 10:30:00,32.98,33.16,32.71,32.95,1325400.0,24.4018,24.535,24.202,24.3796,1325400.0
2005-09-21 11:00:00,32.96,33.02,32.79,32.99,1029800.0,24.387,24.4314,24.2612,24.4092,1029800.0
2005-09-21 11:30:00,32.99,33.13,32.92,32.97,481800.0,24.4092,24.5128,24.3574,24.3944,481800.0
2005-09-21 12:00:00,32.98,33.2,32.95,33.1,644600.0,24.4018,24.5646,24.3796,24.4906,644600.0
2005-09-21 12:30:00,33.11,33.2,32.92,33.13,748000.0,24.498,24.5646,24.3574,24.5128,748000.0
2005-09-21 13:00:00,33.13,33.16,33.08,33.12,595800.0,24.5128,24.535,24.4758,24.5054,595800.0
2005-09-21 13:30:00,33.12,33.18,33.07,33.16,248400.0,24.5054,24.5498,24.4684,24.535,248400.0
2005-09-21 14:00:00,33.16,33.16,32.85,32.91,677000.0,24.535,24.535,24.3056,24.35,677000.0
2005-09-21 14:30:00,32.9,33.0,32.87,32.87,3402200.0,24.3426,24.4166,24.3204,24.3204,3402200.0
2005-09-21 15:00:00,32.86,33.04,32.79,33.01,852600.0,24.313,24.4462,24.2612,24.424,852600.0
2005-09-21 15:30:00,33.01,33.13,32.97,33.12,967000.0,24.424,24.5128,24.3944,24.5054,967000.0
2005-09-22 09:30:00,33.6,33.6,33.15,33.26,1452400.0,24.8605,24.8605,24.5276,24.6089,1452400.0
2005-09-22 10:00:00,33.26,33.35,32.98,33.32,900800.0,24.6089,24.6755,24.4018,24.6533,900800.0
2005-09-22 10:30:00,33.29,33.31,33.08,33.25,578800.0,24.6311,24.6459,24.4758,24.6015,578800.0
2005-09-22 11:00:00,33.24,33.35,33.2,33.26,559000.0,24.5942,24.6755,24.5646,24.6089,559000.0
2005-09-22 11:30:00,33.26,33.27,32.91,32.92,543600.0,24.6089,24.6163,24.35,24.3574,543600.0
2005-09-22 12:00:00,32.92,32.94,32.37,32.57,1107600.0,24.3574,24.3722,23.9504,24.0984,1107600.0
2005-09-22 12:30:00,32.54,33.1,32.44,32.58,663400.0,24.0762,24.4906,24.0022,24.1058,663400.0
2005-09-22 13:00:00,32.58,32.71,32.44,32.66,655600.0,24.1058,24.202,24.0022,24.165,655600.0
2005-09-22 13:30:00,32.67,32.67,32.21,32.24,951800.0,24.1724,24.1724,23.8321,23.8543,951800.0
2005-09-22 14:00:00,32.24,32.73,32.1,32.72,1136400.0,23.8543,24.2168,23.7507,24.2094,1136400.0
2005-09-22 14:30:00,32.73,32.79,32.53,32.67,721200.0,24.2168,24.2612,24.0688,24.1724,721200.0
2005-09-22 15:00:00,32.67,32.79,32.55,32.67,800800.0,24.1724,24.2612,24.0836,24.1724,800800.0
2005-09-22 15:30:00,32.67,32.67,32.49,32.6,1143800.0,24.1724,24.1724,24.0392,24.1206,1143800.0
2005-09-23 09:30:00,32.66,32.8,32.28,32.28,2207400.0,24.165,24.2686,23.8839,23.8839,2207400.0
2005-09-23 10:00:00,32.27,32.59,32.2,32.5,1524000.0,23.8765,24.1132,23.8247,24.0466,1524000.0
2005-09-23 10:30:00,32.5,32.51,32.35,32.4,679000.0,24.0466,24.054,23.9356,23.9726,679000.0
2005-09-23 11:00:00,32.38,32.43,32.19,32.4,823200.0,23.9578,23.9948,23.8173,23.9726,823200.0
2005-09-23 11:30:00,32.41,32.42,32.18,32.18,599200.0,23.98,23.9874,23.8099,23.8099,599200.0
2005-09-23 12:00:00,32.18,32.4,32.16,32.35,758000.0,23.8099,23.9726,23.7951,23.9356,758000.0
2005-09-23 12:30:00,32.35,32.55,32.35,32.49,571400.0,23.9356,24.0836,23.9356,24.0392,571400.0
2005-09-23 13:00:00,32.48,32.53,32.38,32.42,366200.0,24.0318,24.0688,23.9578,23.9874,366200.0
2005-09-23 13:30:00,32.42,32.49,32.31,32.34,457000.0,23.9874,24.0392,23.906,23.9282,457000.0
2005-09-23 14:00:00,32.34,32.51,32.29,32.48,546400.0,23.9282,24.054,23.8912,24.0318,546400.0
2005-09-23 14:30:00,32.48,32.53,32.41,32.51,602600.0,24.0318,24.0688,23.98,24.054,602600.0
2005-09-23 15:00:00,32.51,32.52,32.37,32.39,856200.0,24.054,24.0614,23.9504,23.9652,856200.0
2005-09-23 15:30:00,32.4,32.52,32.39,32.49,1095800.0,23.9726,24.0614,23.9652,24.0392,1095800.0
2005-09-26 09:30:00,32.51,32.89,32.35,32.82,1755400.0,24.054,24.3352,23.9356,24.2834,1755400.0
2005-09-26 10:00:00,32.81,32.83,32.54,32.63,1237000.0,24.276,24.2908,24.0762,24.1428,1237000.0
2005-09-26 10:30:00,32.63,32.96,32.63,32.92,1120400.0,24.1428,24.387,24.1428,24.3574,1120400.0
2005-09-26 11:00:00,32.92,33.0,32.76,32.85,1072800.0,24.3574,24.4166,24.239,24.3056,1072800.0
2005-09-26 11:30:00,32.84,33.32,32.51,33.3,975800.0,24.2982,24.6533,24.054,24.6385,975800.0
2005-09-26 12:00:00,33.3,33.37,33.19,33.36,634000.0,24.6385,24.6903,24.5572,24.6829,634000.0
2005-09-26 12:30:00,33.38,33.5,33.25,33.44,740000.0,24.6977,24.7865,24.6015,24.7421,740000.0
2005-09-26 13:00:00,33.44,33.59,33.42,33.45,773800.0,24.7421,24.8531,24.7273,24.7495,773800.0
2005-09-26 13:30:00,33.46,33.55,33.38,33.45,785600.0,24.7569,24.8235,24.6977,24.7495,785600.0
2005-09-26 14:00:00,33.45,33.54,33.19,33.35,856000.0,24.7495,24.8161,24.5572,24.6755,856000.0
2005-09-26 14:30:00,33.35,33.43,33.24,33.25,491600.0,24.6755,24.7347,24.5942,24.6015,491600.0
2005-09-26 15:00:00,33.26,33.36,33.19,33.32,734600.0,24.6089,24.6829,24.5572,24.6533,734600.0
2005-09-26 15:30:00,33.32,33.59,33.29,33.58,1766000.0,24.6533,24.8531,24.6311,24.8457,1766000.0
2005-09-27 09:30:00,33.38,33.69,33.13,33.64,1479600.0,24.6977,24.9271,24.5128,24.8901,1479600.0
2005-09-27 10:00:00,33.64,33.94,33.6,33.8,1707600.0,24.8901,25.1121,24.8605,25.0085,1707600.0
2005-09-27 10:30:00,33.8,33.87,33.53,33.63,1113000.0,25.0085,25.0603,24.8087,24.8827,1113000.0
2005-09-27 11:00:00,33.63,33.75,33.55,33.74,645800.0,24.8827,24.9715,24.8235,24.9641,645800.0
2005-09-27 11:30:00,33.74,33.81,33.52,33.66,797000.0,24.9641,25.0159,24.8013,24.9049,797000.0
2005-09-27 12:00:00,33.66,33.76,33.63,33.74,378000.0,24.9049,24.9789,24.8827,24.9641,378000.0
2005-09-27 12:30:00,33.74,33.86,33.73,33.85,401000.0,24.9641,25.0529,24.9567,25.0455,401000.0
2005-09-27 13:00:00,33.87,33.91,33.81,33.85,447200.0,25.0603,25.0899,25.0159,25.0455,447200.0
2005-09-27 13:30:00,33.83,33.87,33.76,33.8,346200.0,25.0307,25.0603,24.9789,25.0085,346200.0
2005-09-27 14:00:00,33.8,34.13,33.8,34.1,1468800.0,25.0085,25.2527,25.0085,25.2305,1468800.0
2005-09-27 14:30:00,34.1,34.1,33.88,33.99,1100000.0,25.2305,25.2305,25.0677,25.1491,1100000.0
2005-09-27 15:00:00,33.99,34.09,33.97,34.04,924000.0,25.1491,25.2231,25.1343,25.1861,924000.0
2005-09-27 15:30:00,34.04,34.17,33.97,34.06,1502400.0,25.1861,25.2823,25.1343,25.2009,1502400.0
2005-09-28 09:30:00,34.21,34.29,34.02,34.05,1671600.0,25.3119,25.371,25.1713,25.1935,1671600.0
2005-09-28 10:00:00,34.05,34.15,33.95,34.1,1445200.0,25.1935,25.2675,25.1195,25.2305,1445200.0
2005-09-28 10:30:00,34.1,34.33,34.04,34.17,1434600.0,25.2305,25.4006,25.1861,25.2823,1434600.0
2005-09-28 11:00:00,34.17,34.25,34.09,34.2,898600.0,25.2823,25.3414,25.2231,25.3045,898600.0
2005-09-28 11:30:00,34.2,34.48,34.17,34.32,851200.0,25.3045,25.5116,25.2823,25.3932,851200.0
2005-09-28 12:00:00,34.35,34.42,34.29,34.37,462800.0,25.4154,25.4672,25.371,25.4302,462800.0
2005-09-28 12:30:00,34.37,34.52,34.37,34.47,680600.0,25.4302,25.5412,25.4302,25.5042,680600.0
2005-09-28 13:00:00,34.47,34.63,34.41,34.6,435200.0,25.5042,25.6226,25.4598,25.6004,435200.0
2005-09-28 13:30:00,34.6,34.6,34.43,34.52,849600.0,25.6004,25.6004,25.4746,25.5412,849600.0
2005-09-28 14:00:00,34.52,34.53,34.36,34.36,625800.0,25.5412,25.5486,25.4228,25.4228,625800.0
2005-09-28 14:30:00,34.35,34.51,34.35,34.49,622600.0,25.4154,25.5338,25.4154,25.519,622600.0
2005-09-28 15:00:00,34.48,34.58,34.45,34.57,577600.0,25.5116,25.5856,25.4894,25.5782,577600.0
2005-09-28 15:30:00,34.57,34.75,34.56,34.68,1658200.0,25.5782,25.7114,25.5708,25.6596,1658200.0
2005-09-29 09:30:00,34.68,34.77,34.52,34.74,2177200.0,25.6596,25.7262,25.5412,25.704,2177200.0
2005-09-29 10:00:00,34.74,34.85,34.54,34.73,1657000.0,25.704,25.7854,25.556,25.6966,1657000.0
2005-09-29 10:30:00,34.73,34.79,34.63,34.68,1590200.0,25.6966,25.741,25.6226,25.6596,1590200.0
2005-09-29 11:00:00,34.67,34.71,34.33,34.44,963800.0,25.6522,25.6818,25.4006,25.482,963800.0
2005-09-29 11:30:00,34.44,34.59,34.44,34.46,746800.0,25.482,25.593,25.482,25.4968,746800.0
2005-09-29 12:00:00,34.46,34.66,34.45,34.52,510600.0,25.4968,25.6448,25.4894,25.5412,510600.0
2005-09-29 12:30:00,34.53,34.58,34.48,34.58,492000.0,25.5486,25.5856,25.5116,25.5856,492000.0
2005-09-29 13:00:00,34.57,34.57,34.51,34.54,518400.0,25.5782,25.5782,25.5338,25.556,518400.0
2005-09-29 13:30:00,34.54,34.64,34.52,34.63,658200.0,25.556,25.63,25.5412,25.6226,658200.0
2005-09-29 14:00:00,34.63,34.72,34.59,34.67,1543000.0,25.6226,25.6892,25.593,25.6522,1543000.0
2005-09-29 14:30:00,34.66,34.8,34.63,34.75,1017400.0,25.6448,25.7484,25.6226,25.7114,1017400.0
2005-09-29 15:00:00,34.76,34.89,34.74,34.74,887800.0,25.7188,25.815,25.704,25.704,887800.0
2005-09-29 15:30:00,34.74,34.77,34.67,34.67,1663800.0,25.704,25.7262,25.6522,25.6522,1663800.0
2005-09-30 09:30:00,34.69,34.84,34.35,34.49,2067600.0,25.667,25.778,25.4154,25.519,2067600.0
2005-09-30 10:00:00,34.5,34.69,34.49,34.58,828000.0,25.5264,25.667,25.519,25.5856,828000.0
2005-09-30 10:30:00,34.57,34.65,34.51,34.52,726800.0,25.5782,25.6374,25.5338,25.5412,726800.0
2005-09-30 11:00:00,34.52,34.58,34.45,34.57,978400.0,25.5412,25.5856,25.4894,25.5782,978400.0
2005-09-30 11:30:00,34.56,34.71,34.56,34.66,496200.0,25.5708,25.6818,25.5708,25.6448,496200.0
2005-09-30 12:00:00,34.65,34.7,34.56,34.58,457800.0,25.6374,25.6744,25.5708,25.5856,457800.0
2005-09-30 12:30:00,34.58,34.62,34.52,34.52,186200.0,25.5856,25.6152,25.5412,25.5412,186200.0
2005-09-30 13:00:00,34.51,34.56,34.48,34.49,462800.0,25.5338,25.5708,25.5116,25.519,462800.0
2005-09-30 13:30:00,34.48,34.54,34.42,34.46,429000.0,25.5116,25.556,25.4672,25.4968,429000.0
2005-09-30 14:00:00,34.45,34.46,34.39,34.42,462200.0,25.4894,25.4968,25.445,25.4672,462200.0
2005-09-30 14:30:00,34.41,34.45,34.3,34.3,712200.0,25.4598,25.4894,25.3784,25.3784,712200.0
2005-09-30 15:00:00,34.3,34.32,34.21,34.3,1110000.0,25.3784,25.3932,25.3119,25.3784,1110000.0
2005-09-30 15:30:00,34.3,34.37,34.25,34.3,837800.0,25.3784,25.4302,25.3414,25.3784,837800.0
2005-10-03 09:30:00,34.44,34.63,34.44,34.48,1031400.0,25.482,25.6226,25.482,25.5116,1031400.0
2005-10-03 10:00:00,34.49,34.69,34.4,34.42,776600.0,25.519,25.667,25.4524,25.4672,776600.0
2005-10-03 10:30:00,34.42,34.56,34.27,34.38,676600.0,25.4672,25.5708,25.3562,25.4376,676600.0
2005-10-03 11:00:00,34.38,34.49,34.38,34.4,429400.0,25.4376,25.519,25.4376,25.4524,429400.0
2005-10-03 11:30:00,34.4,34.48,34.15,34.22,640800.0,25.4524,25.5116,25.2675,25.3192,640800.0
2005-10-03 12:00:00,34.21,34.35,34.17,34.32,665600.0,25.3119,25.4154,25.2823,25.3932,665600.0
2005-10-03 12:30:00,34.32,34.42,34.25,34.31,326000.0,25.3932,25.4672,25.3414,25.3858,326000.0
2005-10-03 13:00:00,34.32,34.42,34.29,34.37,418200.0,25.3932,25.4672,25.371,25.4302,418200.0
2005-10-03 13:30:00,34.36,34.44,34.35,34.39,539200.0,25.4228,25.482,25.4154,25.445,539200.0
2005-10-03 14:00:00,34.4,34.44,34.35,34.44,379400.0,25.4524,25.482,25.4154,25.482,379400.0
2005-10-03 14:30:00,34.44,34.56,34.42,34.54,311800.0,25.482,25.5708,25.4672,25.556,311800.0
2005-10-03 15:00:00,34.55,34.57,34.46,34.51,416800.0,25.5634,25.5782,25.4968,25.5338,416800.0
2005-10-03 15:30:00,34.51,34.51,34.46,34.47,822400.0,25.5338,25.5338,25.4968,25.5042,822400.0
2005-10-04 09:30:00,34.63,34.63,33.99,34.02,1387400.0,25.6226,25.6226,25.1491,25.1713,1387400.0
2005-10-04 10:00:00,34.02,34.06,33.57,33.68,1657600.0,25.1713,25.2009,24.8383,24.9197,1657600.0
2005-10-04 10:30:00,33.68,33.79,33.66,33.71,703000.0,24.9197,25.0011,24.9049,24.9419,703000.0
2005-10-04 11:00:00,33.71,33.87,33.69,33.74,534400.0,24.9419,25.0603,24.9271,24.9641,534400.0
2005-10-04 11:30:00,33.74,33.8,33.66,33.76,744200.0,24.9641,25.0085,24.9049,24.9789,744200.0
2005-10-04 12:00:00,33.76,33.85,33.73,33.8,437600.0,24.9789,25.0455,24.9567,25.0085,437600.0
2005-10-04 12:30:00,33.8,33.88,33.8,33.8,561200.0,25.0085,25.0677,25.0085,25.0085,561200.0
2005-10-04 13:00:00,33.8,33.83,33.65,33.72,353400.0,25.0085,25.0307,24.8975,24.9493,353400.0
2005-10-04 13:30:00,33.71,33.74,33.67,33.69,386600.0,24.9419,24.9641,24.9123,24.9271,386600.0
2005-10-04 14:00:00,33.67,33.77,33.63,33.64,435400.0,24.9123,24.9863,24.8827,24.8901,435400.0
2005-10-04 14:30:00,33.64,33.65,33.38,33.43,729600.0,24.8901,24.8975,24.6977,24.7347,729600.0
2005-10-04 15:00:00,33.38,33.49,33.17,33.22,835400.0,24.6977,24.7791,24.5424,24.5794,835400.0
2005-10-04 15:30:00,33.22,33.23,32.93,32.97,1497200.0,24.5794,24.5868,24.3648,24.3944,1497200.0
2005-10-05 09:30:00,32.97,33.07,32.26,32.43,2012000.0,24.3944,24.4684,23.8691,23.9948,2012000.0
2005-10-05 10:00:00,32.44,32.74,32.4,32.59,1565600.0,24.0022,24.2242,23.9726,24.1132,1565600.0
2005-10-05 10:30:00,32.59,32.87,32.42,32.52,1752800.0,24.1132,24.3204,23.9874,24.0614,1752800.0
2005-10-05 11:00:00,32.52,32.57,32.01,32.01,1521800.0,24.0614,24.0984,23.6841,23.6841,1521800.0
2005-10-05 11:30:00,32.01,32.05,31.36,31.56,3034600.0,23.6841,23.7137,23.2031,23.3511,3034600.0
2005-10-05 12:00:00,31.55,31.97,31.3,31.84,2566400.0,23.3437,23.6545,23.1588,23.5583,2566400.0
2005-10-05 12:30:00,31.84,31.86,31.53,31.62,1265600.0,23.5583,23.5731,23.3289,23.3955,1265600.0
2005-10-05 13:00:00,31.62,31.81,31.54,31.79,1129400.0,23.3955,23.5361,23.3363,23.5213,1129400.0
2005-10-05 13:30:00,31.78,32.0,31.61,31.63,1205400.0,23.5139,23.6767,23.3881,23.4029,1205400.0
2005-10-05 14:00:00,31.63,31.68,31.41,31.54,894000.0,23.4029,23.4399,23.2401,23.3363,894000.0
2005-10-05 14:30:00,31.54,31.54,31.16,31.17,1305800.0,23.3363,23.3363,23.0552,23.0626,1305800.0
2005-10-05 15:00:00,31.17,31.5,31.13,31.18,2896800.0,23.0626,23.3067,23.033,23.07,2896800.0
2005-10-05 15:30:00,31.18,31.33,31.14,31.17,2611600.0,23.07,23.1809,23.0404,23.0626,2611600.0
2005-10-06 09:30:00,30.97,30.98,29.96,30.53,6013200.0,22.9146,22.922,22.1673,22.589,6013200.0
2005-10-06 10:00:00,30.53,30.75,30.43,30.7,5808400.0,22.589,22.7518,22.515,22.7148,5808400.0
2005-10-06 10:30:00,30.7,30.82,30.3,30.82,3040200.0,22.7148,22.8036,22.4189,22.8036,3040200.0
2005-10-06 11:00:00,30.81,31.1,30.58,30.96,2310200.0,22.7962,23.0108,22.626,22.9072,2310200.0
2005-10-06 11:30:00,30.96,31.24,30.91,31.13,2013600.0,22.9072,23.1144,22.8702,23.033,2013600.0
2005-10-06 12:00:00,31.13,31.26,30.9,30.99,2135000.0,23.033,23.1292,22.8628,22.9294,2135000.0
2005-10-06 12:30:00,30.98,31.18,30.75,31.11,1287200.0,22.922,23.07,22.7518,23.0182,1287200.0
2005-10-06 13:00:00,31.09,31.11,30.78,30.9,854800.0,23.0034,23.0182,22.774,22.8628,854800.0
2005-10-06 13:30:00,30.9,31.0,30.8,30.81,1131600.0,22.8628,22.9368,22.7888,22.7962,1131600.0
2005-10-06 14:00:00,30.8,30.83,30.51,30.63,1126600.0,22.7888,22.811,22.5742,22.663,1126600.0
2005-10-06 14:30:00,30.63,30.73,30.25,30.33,1611200.0,22.663,22.737,22.3819,22.4411,1611200.0
2005-10-06 15:00:00,30.33,30.35,29.95,30.0,1414800.0,22.4411,22.4559,22.1599,22.1969,1414800.0
2005-10-06 15:30:00,30.0,30.41,29.98,30.39,2418200.0,22.1969,22.5002,22.1821,22.4854,2418200.0
2005-10-07 09:30:00,30.9,31.01,30.71,30.85,2852800.0,22.8628,22.9442,22.7222,22.8258,2852800.0
2005-10-07 10:00:00,30.85,30.88,30.42,30.73,1909600.0,22.8258,22.848,22.5076,22.737,1909600.0
2005-10-07 10:30:00,30.74,30.95,30.68,30.86,992800.0,22.7444,22.8998,22.7,22.8332,992800.0
2005-10-07 11:00:00,30.89,30.99,30.73,30.92,908200.0,22.8554,22.9294,22.737,22.8776,908200.0
2005-10-07 11:30:00,30.9,31.34,30.88,31.23,1175000.0,22.8628,23.1883,22.848,23.107,1175000.0
2005-10-07 12:00:00,31.21,31.25,30.93,31.03,859000.0,23.0922,23.1218,22.885,22.959,859000.0
2005-10-07 12:30:00,31.04,31.13,31.02,31.1,960800.0,22.9664,23.033,22.9516,23.0108,960800.0
2005-10-07 13:00:00,31.1,31.17,31.05,31.12,438000.0,23.0108,23.0626,22.9738,23.0256,438000.0
2005-10-07 13:30:00,31.11,31.12,30.93,31.04,691600.0,23.0182,23.0256,22.885,22.9664,691600.0
2005-10-07 14:00:00,31.04,31.2,30.96,31.16,428200.0,22.9664,23.0848,22.9072,23.0552,428200.0
2005-10-07 14:30:00,31.15,31.39,31.1,31.32,795400.0,23.0478,23.2253,23.0108,23.1736,795400.0
2005-10-07 15:00:00,31.33,31.37,31.25,31.29,662600.0,23.1809,23.2105,23.1218,23.1514,662600.0
2005-10-07 15:30:00,31.29,31.4,31.27,31.38,1083400.0,23.1514,23.2327,23.1366,23.2179,1083400.0
2005-10-10 09:30:00,31.23,31.25,30.66,30.7,1348400.0,23.107,23.1218,22.6852,22.7148,1348400.0
2005-10-10 10:00:00,30.7,31.0,30.67,30.77,1195000.0,22.7148,22.9368,22.6926,22.7666,1195000.0
2005-10-10 10:30:00,30.77,30.9,30.65,30.66,843000.0,22.7666,22.8628,22.6778,22.6852,843000.0
2005-10-10 11:00:00,30.66,30.73,30.53,30.58,870400.0,22.6852,22.737,22.589,22.626,870400.0
2005-10-10 11:30:00,30.57,30.57,30.25,30.38,1734200.0,22.6186,22.6186,22.3819,22.478,1734200.0
2005-10-10 12:00:00,30.4,30.54,30.39,30.48,873400.0,22.4928,22.5964,22.4854,22.552,873400.0
2005-10-10 12:30:00,30.47,30.56,30.36,30.5,608200.0,22.5446,22.6112,22.4632,22.5668,608200.0
2005-10-10 13:00:00,30.5,30.5,30.25,30.27,419800.0,22.5668,22.5668,22.3819,22.3967,419800.0
2005-10-10 13:30:00,30.28,30.43,30.28,30.4,458800.0,22.4041,22.515,22.4041,22.4928,458800.0
2005-10-10 14:00:00,30.39,30.41,30.15,30.4,657400.0,22.4854,22.5002,22.3079,22.4928,657400.0
2005-10-10 14:30:00,30.4,30.58,30.36,30.46,953000.0,22.4928,22.626,22.4632,22.5372,953000.0
2005-10-10 15:00:00,30.48,30.64,30.42,30.55,1205000.0,22.552,22.6704,22.5076,22.6038,1205000.0
2005-10-10 15:30:00,30.55,30.63,30.46,30.47,990800.0,22.6038,22.663,22.5372,22.5446,990800.0
2005-10-11 09:30:00,30.78,31.17,30.78,30.92,1523000.0,22.774,23.0626,22.774,22.8776,1523000.0
2005-10-11 10:00:00,30.91,31.29,30.88,31.2,1016000.0,22.8702,23.1514,22.848,23.0848,1016000.0
2005-10-11 10:30:00,31.2,31.24,30.97,31.03,746800.0,23.0848,23.1144,22.9146,22.959,746800.0
2005-10-11 11:00:00,31.04,31.15,30.98,31.06,742800.0,22.9664,23.0478,22.922,22.9812,742800.0
2005-10-11 11:30:00,31.06,31.08,30.91,31.0,567200.0,22.9812,22.996,22.8702,22.9368,567200.0
2005-10-11 12:00:00,31.0,31.07,30.88,30.92,418400.0,22.9368,22.9886,22.848,22.8776,418400.0
2005-10-11 12:30:00,30.92,31.04,30.89,31.04,230200.0,22.8776,22.9664,22.8554,22.9664,230200.0
2005-10-11 13:00:00,31.04,31.13,30.97,31.03,289400.0,22.9664,23.033,22.9146,22.959,289400.0
2005-10-11 13:30:00,31.04,31.13,31.0,31.13,253400.0,22.9664,23.033,22.9368,23.033,253400.0
2005-10-11 14:00:00,31.12,31.18,30.98,31.18,632200.0,23.0256,23.07,22.922,23.07,632200.0
2005-10-11 14:30:00,31.17,31.2,31.0,31.03,429800.0,23.0626,23.0848,22.9368,22.959,429800.0
2005-10-11 15:00:00,31.02,31.11,30.83,30.9,607800.0,22.9516,23.0182,22.811,22.8628,607800.0
2005-10-11 15:30:00,30.91,30.95,30.85,30.86,689000.0,22.8702,22.8998,22.8258,22.8332,689000.0
2005-10-12 09:30:00,30.86,31.13,30.7,31.03,1068600.0,22.8332,23.033,22.7148,22.959,1068600.0
2005-10-12 10:00:00,31.03,31.16,30.82,30.95,658600.0,22.959,23.0552,22.8036,22.8998,658600.0
2005-10-12 10:30:00,30.95,31.04,30.83,30.88,923400.0,22.8998,22.9664,22.811,22.848,923400.0
2005-10-12 11:00:00,30.89,30.94,30.68,30.83,911600.0,22.8554,22.8924,22.7,22.811,911600.0
2005-10-12 11:30:00,30.8,30.84,30.33,30.36,847600.0,22.7888,22.8184,22.4411,22.4632,847600.0
2005-10-12 12:00:00,30.35,30.68,30.23,30.59,797800.0,22.4559,22.7,22.3671,22.6334,797800.0
2005-10-12 12:30:00,30.58,30.68,30.5,30.6,465800.0,22.626,22.7,22.5668,22.6408,465800.0
2005-10-12 13:00:00,30.61,30.97,30.6,30.81,492600.0,22.6482,22.9146,22.6408,22.7962,492600.0
2005-10-12 13:30:00,30.81,30.84,30.45,30.63,1087000.0,22.7962,22.8184,22.5298,22.663,1087000.0
2005-10-12 14:00:00,30.63,30.64,30.43,30.45,436600.0,22.663,22.6704,22.515,22.5298,436600.0
2005-10-12 14:30:00,30.43,30.61,30.39,30.43,585400.0,22.515,22.6482,22.4854,22.515,585400.0
2005-10-12 15:00:00,30.43,30.54,30.33,30.53,627400.0,22.515,22.5964,22.4411,22.589,627400.0
2005-10-12 15:30:00,30.53,30.71,30.43,30.57,981400.0,22.589,22.7222,22.515,22.6186,981400.0
2005-10-13 09:30:00,30.33,30.45,29.75,29.85,1891600.0,22.4411,22.5298,22.0119,22.0859,1891600.0
2005-10-13 10:00:00,29.85,30.0,29.6,29.72,1706400.0,22.0859,22.1969,21.9009,21.9897,1706400.0
2005-10-13 10:30:00,29.71,30.23,29.71,30.12,1736800.0,21.9823,22.3671,21.9823,22.2857,1736800.0
2005-10-13 11:00:00,30.11,30.15,29.83,29.85,1018800.0,22.2783,22.3079,22.0711,22.0859,1018800.0
2005-10-13 11:30:00,29.85,29.85,29.05,29.09,1918200.0,22.0859,22.0859,21.494,21.5236,1918200.0
2005-10-13 12:00:00,29.09,29.33,28.89,28.95,1992600.0,21.5236,21.7012,21.3756,21.42,1992600.0
2005-10-13 12:30:00,28.96,30.58,28.86,29.14,2107400.0,21.4274,22.626,21.3534,21.5606,2107400.0
2005-10-13 13:00:00,29.13,29.19,28.92,28.93,985400.0,21.5532,21.5976,21.3978,21.4052,985400.0
2005-10-13 13:30:00,28.95,29.17,28.94,29.08,805400.0,21.42,21.5828,21.4126,21.5162,805400.0
2005-10-13 14:00:00,29.08,29.52,29.05,29.5,1555600.0,21.5162,21.8417,21.494,21.8269,1555600.0
2005-10-13 14:30:00,29.5,29.93,29.41,29.75,1753800.0,21.8269,22.1451,21.7603,22.0119,1753800.0
2005-10-13 15:00:00,29.75,29.89,29.59,29.73,1284200.0,22.0119,22.1155,21.8935,21.9971,1284200.0
2005-10-13 15:30:00,29.7,29.85,29.67,29.75,1519000.0,21.9749,22.0859,21.9527,22.0119,1519000.0
2005-10-14 09:30:00,29.53,30.05,29.51,29.53,1299800.0,21.8491,22.2339,21.8343,21.8491,1299800.0
2005-10-14 10:00:00,29.53,29.53,29.21,29.33,1448200.0,21.8491,21.8491,21.6124,21.7012,1448200.0
2005-10-14 10:30:00,29.33,29.52,29.1,29.43,1340600.0,21.7012,21.8417,21.531,21.7751,1340600.0
2005-10-14 11:00:00,29.43,29.52,29.33,29.46,1103600.0,21.7751,21.8417,21.7012,21.7973,1103600.0
2005-10-14 11:30:00,29.45,29.5,29.36,29.46,875000.0,21.7899,21.8269,21.7234,21.7973,875000.0
2005-10-14 12:00:00,29.45,29.91,29.45,29.73,1248800.0,21.7899,22.1303,21.7899,21.9971,1248800.0
2005-10-14 12:30:00,29.73,29.75,29.53,29.56,561400.0,21.9971,22.0119,21.8491,21.8713,561400.0
2005-10-14 13:00:00,29.56,29.84,29.4,29.56,666600.0,21.8713,22.0785,21.7529,21.8713,666600.0
2005-10-14 13:30:00,29.57,29.86,29.57,29.86,744600.0,21.8787,22.0933,21.8787,22.0933,744600.0
2005-10-14 14:00:00,29.86,29.95,29.72,29.93,716800.0,22.0933,22.1599,21.9897,22.1451,716800.0
2005-10-14 14:30:00,29.95,30.23,29.95,30.14,1424600.0,22.1599,22.3671,22.1599,22.3005,1424600.0
2005-10-14 15:00:00,30.17,30.66,30.14,30.56,1849800.0,22.3227,22.6852,22.3005,22.6112,1849800.0
2005-10-14 15:30:00,30.55,30.73,30.55,30.61,2316200.0,22.6038,22.737,22.6038,22.6482,2316200.0
2005-10-17 09:30:00,30.95,31.2,30.83,30.86,1926200.0,22.8998,23.0848,22.811,22.8332,1926200.0
2005-10-17 10:00:00,30.82,31.0,30.71,30.73,1516800.0,22.8036,22.9368,22.7222,22.737,1516800.0
2005-10-17 10:30:00,30.72,30.92,30.66,30.79,839400.0,22.7296,22.8776,22.6852,22.7814,839400.0
2005-10-17 11:00:00,30.79,30.92,30.7,30.85,1016200.0,22.7814,22.8776,22.7148,22.8258,1016200.0
2005-10-17 11:30:00,30.85,30.98,30.8,30.96,663600.0,22.8258,22.922,22.7888,22.9072,663600.0
2005-10-17 12:00:00,30.95,30.99,30.84,30.91,393000.0,22.8998,22.9294,22.8184,22.8702,393000.0
2005-10-17 12:30:00,30.91,30.96,30.72,30.78,578800.0,22.8702,22.9072,22.7296,22.774,578800.0
2005-10-17 13:00:00,30.78,30.83,30.74,30.8,346000.0,22.774,22.811,22.7444,22.7888,346000.0
2005-10-17 13:30:00,30.8,30.9,30.73,30.82,518800.0,22.7888,22.8628,22.737,22.8036,518800.0
2005-10-17 14:00:00,30.82,30.83,30.75,30.77,345400.0,22.8036,22.811,22.7518,22.7666,345400.0
2005-10-17 14:30:00,30.76,30.79,30.58,30.63,720400.0,22.7592,22.7814,22.626,22.663,720400.0
2005-10-17 15:00:00,30.64,30.83,30.61,30.77,641400.0,22.6704,22.811,22.6482,22.7666,641400.0
2005-10-17 15:30:00,30.75,30.8,30.63,30.65,855400.0,22.7518,22.7888,22.663,22.6778,855400.0
2005-10-18 09:30:00,30.0,30.63,29.85,30.47,1450600.0,22.1969,22.663,22.0859,22.5446,1450600.0
2005-10-18 10:00:00,30.48,30.62,30.36,30.51,812800.0,22.552,22.6556,22.4632,22.5742,812800.0
2005-10-18 10:30:00,30.5,30.66,30.14,30.2,512000.0,22.5668,22.6852,22.3005,22.3449,512000.0
2005-10-18 11:00:00,30.2,30.46,30.05,30.27,618400.0,22.3449,22.5372,22.2339,22.3967,618400.0
2005-10-18 11:30:00,30.27,30.39,30.16,30.3,470400.0,22.3967,22.4854,22.3153,22.4189,470400.0
2005-10-18 12:00:00,30.31,30.42,30.22,30.25,350800.0,22.4263,22.5076,22.3597,22.3819,350800.0
2005-10-18 12:30:00,30.25,30.29,30.16,30.17,252600.0,22.3819,22.4115,22.3153,22.3227,252600.0
2005-10-18 13:00:00,30.19,30.19,29.7,29.8,1171800.0,22.3375,22.3375,21.9749,22.0489,1171800.0
2005-10-18 13:30:00,29.79,29.91,29.72,29.81,839000.0,22.0415,22.1303,21.9897,22.0563,839000.0
2005-10-18 14:00:00,29.81,29.87,29.57,29.61,969600.0,22.0563,22.1007,21.8787,21.9083,969600.0
2005-10-18 14:30:00,29.61,29.78,29.54,29.65,1200400.0,21.9083,22.0341,21.8565,21.9379,1200400.0
2005-10-18 15:00:00,29.65,29.73,29.4,29.55,1066000.0,21.9379,21.9971,21.7529,21.8639,1066000.0
2005-10-18 15:30:00,29.55,29.6,29.23,29.25,1629000.0,21.8639,21.9009,21.6272,21.642,1629000.0
2005-10-19 09:30:00,29.03,29.21,28.73,28.78,2705000.0,21.4792,21.6124,21.2572,21.2942,2705000.0
2005-10-19 10:00:00,28.8,29.1,28.78,28.82,1686400.0,21.309,21.531,21.2942,21.3238,1686400.0
2005-10-19 10:30:00,28.82,28.84,28.36,28.57,2522600.0,21.3238,21.3386,20.9835,21.1388,2522600.0
2005-10-19 11:00:00,28.58,28.68,28.35,28.37,1507200.0,21.1462,21.2202,20.9761,20.9909,1507200.0
2005-10-19 11:30:00,28.38,28.47,28.25,28.36,1118600.0,20.9983,21.0648,20.9021,20.9835,1118600.0
2005-10-19 12:00:00,28.39,28.52,28.36,28.49,768000.0,21.0057,21.1018,20.9835,21.0796,768000.0
2005-10-19 12:30:00,28.49,28.85,28.47,28.84,1227400.0,21.0796,21.346,21.0648,21.3386,1227400.0
2005-10-19 13:00:00,28.82,29.23,28.81,29.2,1324000.0,21.3238,21.6272,21.3164,21.605,1324000.0
2005-10-19 13:30:00,29.2,29.49,29.18,29.48,1289800.0,21.605,21.8195,21.5902,21.8121,1289800.0
2005-10-19 14:00:00,29.48,29.75,29.47,29.7,1603800.0,21.8121,22.0119,21.8047,21.9749,1603800.0
2005-10-19 14:30:00,29.7,29.88,29.54,29.55,1277800.0,21.9749,22.1081,21.8565,21.8639,1277800.0
2005-10-19 15:00:00,29.55,29.61,29.3,29.6,1037200.0,21.8639,21.9083,21.679,21.9009,1037200.0
2005-10-19 15:30:00,29.6,29.9,29.48,29.75,2494400.0,21.9009,22.1229,21.8121,22.0119,2494400.0
2005-10-20 09:30:00,29.65,29.95,29.39,29.7,1140800.0,21.9379,22.1599,21.7456,21.9749,1140800.0
2005-10-20 10:00:00,29.73,29.78,29.18,29.18,1119800.0,21.9971,22.0341,21.5902,21.5902,1119800.0
2005-10-20 10:30:00,29.18,29.73,29.0,29.14,1806800.0,21.5902,21.9971,21.457,21.5606,1806800.0
2005-10-20 11:00:00,29.13,29.21,28.71,28.91,1695200.0,21.5532,21.6124,21.2424,21.3904,1695200.0
2005-10-20 11:30:00,28.91,29.14,28.82,28.83,767000.0,21.3904,21.5606,21.3238,21.3312,767000.0
2005-10-20 12:00:00,28.82,28.93,28.56,28.85,1173000.0,21.3238,21.4052,21.1314,21.346,1173000.0
2005-10-20 12:30:00,28.83,29.2,28.76,29.13,1115800.0,21.3312,21.605,21.2794,21.5532,1115800.0
2005-10-20 13:00:00,29.12,29.33,28.98,29.11,1383200.0,21.5458,21.7012,21.4422,21.5384,1383200.0
2005-10-20 13:30:00,29.11,29.17,28.9,28.96,731800.0,21.5384,21.5828,21.383,21.4274,731800.0
2005-10-20 14:00:00,28.95,29.04,28.75,28.81,852400.0,21.42,21.4866,21.272,21.3164,852400.0
2005-10-20 14:30:00,28.83,28.95,28.73,28.81,859000.0,21.3312,21.42,21.2572,21.3164,859000.0
2005-10-20 15:00:00,28.82,28.86,28.28,28.35,1460400.0,21.3238,21.3534,20.9243,20.9761,1460400.0
2005-10-20 15:30:00,28.36,28.95,28.36,28.84,2712400.0,20.9835,21.42,20.9835,21.3386,2712400.0
2005-10-21 09:30:00,28.39,29.46,28.38,29.3,2767200.0,21.0057,21.7973,20.9983,21.679,2767200.0
2005-10-21 10:00:00,29.28,29.41,29.04,29.24,1447200.0,21.6642,21.7603,21.4866,21.6346,1447200.0
2005-10-21 10:30:00,29.23,29.23,28.82,28.83,1219200.0,21.6272,21.6272,21.3238,21.3312,1219200.0
2005-10-21 11:00:00,28.84,29.07,28.78,28.83,1173200.0,21.3386,21.5088,21.2942,21.3312,1173200.0
2005-10-21 11:30:00,28.84,29.06,28.8,28.85,907600.0,21.3386,21.5014,21.309,21.346,907600.0
2005-10-21 12:00:00,28.85,29.04,28.65,29.04,823800.0,21.346,21.4866,21.198,21.4866,823800.0
2005-10-21 12:30:00,29.04,29.25,28.88,29.21,1066200.0,21.4866,21.642,21.3682,21.6124,1066200.0
2005-10-21 13:00:00,29.21,29.23,29.04,29.2,798600.0,21.6124,21.6272,21.4866,21.605,798600.0
2005-10-21 13:30:00,29.2,29.31,29.15,29.25,910400.0,21.605,21.6864,21.568,21.642,910400.0
2005-10-21 14:00:00,29.26,29.34,29.0,29.15,760400.0,21.6494,21.7086,21.457,21.568,760400.0
2005-10-21 14:30:00,29.15,29.42,29.08,29.4,673200.0,21.568,21.7677,21.5162,21.7529,673200.0
2005-10-21 15:00:00,29.43,29.43,29.21,29.3,812800.0,21.7751,21.7751,21.6124,21.679,812800.0
2005-10-21 15:30:00,29.3,29.31,29.03,29.05,1006000.0,21.679,21.6864,21.4792,21.494,1006000.0
2005-10-24 09:30:00,28.83,29.57,28.67,29.39,1281200.0,21.3312,21.8787,21.2128,21.7456,1281200.0
2005-10-24 10:00:00,29.39,29.56,29.33,29.49,1307600.0,21.7456,21.8713,21.7012,21.8195,1307600.0
2005-10-24 10:30:00,29.49,29.73,29.41,29.43,1363200.0,21.8195,21.9971,21.7603,21.7751,1363200.0
2005-10-24 11:00:00,29.43,29.48,29.33,29.44,930000.0,21.7751,21.8121,21.7012,21.7825,930000.0
2005-10-24 11:30:00,29.42,29.48,29.24,29.35,847600.0,21.7677,21.8121,21.6346,21.716,847600.0
2005-10-24 12:00:00,29.35,29.65,29.33,29.5,982600.0,21.716,21.9379,21.7012,21.8269,982600.0
2005-10-24 12:30:00,29.51,29.52,29.45,29.48,431200.0,21.8343,21.8417,21.7899,21.8121,431200.0
2005-10-24 13:00:00,29.47,29.61,29.45,29.5,1125200.0,21.8047,21.9083,21.7899,21.8269,1125200.0
2005-10-24 13:30:00,29.52,29.93,29.5,29.93,1223400.0,21.8417,22.1451,21.8269,22.1451,1223400.0
2005-10-24 14:00:00,29.93,30.27,29.9,30.12,1152400.0,22.1451,22.3967,22.1229,22.2857,1152400.0
2005-10-24 14:30:00,30.11,30.18,29.87,29.88,1060800.0,22.2783,22.3301,22.1007,22.1081,1060800.0
2005-10-24 15:00:00,29.86,30.16,29.86,30.09,1289800.0,22.0933,22.3153,22.0933,22.2635,1289800.0
2005-10-24 15:30:00,30.09,30.53,30.07,30.53,1775200.0,22.2635,22.589,22.2487,22.589,1775200.0
2005-10-25 09:30:00,29.8,30.2,29.75,30.08,4704200.0,22.0489,22.3449,22.0119,22.2561,4704200.0
2005-10-25 10:00:00,30.08,30.23,29.93,30.2,3379000.0,22.2561,22.3671,22.1451,22.3449,3379000.0
2005-10-25 10:30:00,30.23,30.38,30.16,30.22,2864000.0,22.3671,22.478,22.3153,22.3597,2864000.0
2005-10-25 11:00:00,30.23,30.25,29.34,29.54,3219600.0,22.3671,22.3819,21.7086,21.8565,3219600.0
2005-10-25 11:30:00,29.54,29.54,28.82,28.92,3914400.0,21.8565,21.8565,21.3238,21.3978,3914400.0
2005-10-25 12:00:00,28.91,29.5,28.88,29.39,4847200.0,21.3904,21.8269,21.3682,21.7456,4847200.0
2005-10-25 12:30:00,29.38,29.7,29.35,29.58,2069800.0,21.7382,21.9749,21.716,21.8861,2069800.0
2005-10-25 13:00:00,29.58,29.6,29.39,29.53,1720000.0,21.8861,21.9009,21.7456,21.8491,1720000.0
2005-10-25 13:30:00,29.54,29.54,29.29,29.42,1426400.0,21.8565,21.8565,21.6716,21.7677,1426400.0
2005-10-25 14:00:00,29.42,29.54,29.38,29.43,1006800.0,21.7677,21.8565,21.7382,21.7751,1006800.0
2005-10-25 14:30:00,29.44,29.63,29.44,29.54,1674400.0,21.7825,21.9231,21.7825,21.8565,1674400.0
2005-10-25 15:00:00,29.54,29.61,29.5,29.61,1834000.0,21.8565,21.9083,21.8269,21.9083,1834000.0
2005-10-25 15:30:00,29.61,29.83,29.5,29.7,3375600.0,21.9083,22.0711,21.8269,21.9749,3375600.0
2005-10-26 09:30:00,29.5,29.75,29.31,29.52,2332400.0,21.8269,22.0119,21.6864,21.8417,2332400.0
2005-10-26 10:00:00,29.52,29.62,29.3,29.54,1960600.0,21.8417,21.9157,21.679,21.8565,1960600.0
2005-10-26 10:30:00,29.53,29.98,29.41,29.94,1875800.0,21.8491,22.1821,21.7603,22.1525,1875800.0
2005-10-26 11:00:00,29.94,30.23,29.81,30.23,1487200.0,22.1525,22.3671,22.0563,22.3671,1487200.0
2005-10-26 11:30:00,30.23,30.61,30.15,30.31,1776200.0,22.3671,22.6482,22.3079,22.4263,1776200.0
2005-10-26 12:00:00,30.29,30.4,30.15,30.32,1361400.0,22.4115,22.4928,22.3079,22.4337,1361400.0
2005-10-26 12:30:00,30.31,30.38,29.92,29.98,648000.0,22.4263,22.478,22.1377,22.1821,648000.0
2005-10-26 13:00:00,29.98,30.0,29.5,29.52,1196600.0,22.1821,22.1969,21.8269,21.8417,1196600.0
2005-10-26 13:30:00,29.53,29.54,29.2,29.21,1623800.0,21.8491,21.8565,21.605,21.6124,1623800.0
2005-10-26 14:00:00,29.2,29.47,29.0,29.03,1209400.0,21.605,21.8047,21.457,21.4792,1209400.0
2005-10-26 14:30:00,29.0,29.2,28.91,29.14,1092400.0,21.457,21.605,21.3904,21.5606,1092400.0
2005-10-26 15:00:00,29.14,29.42,29.06,29.23,1128200.0,21.5606,21.7677,21.5014,21.6272,1128200.0
2005-10-26 15:30:00,29.23,29.24,29.0,29.13,1693800.0,21.6272,21.6346,21.457,21.5532,1693800.0
2005-10-27 09:30:00,29.4,29.4,28.9,29.1,1782600.0,21.7529,21.7529,21.383,21.531,1782600.0
2005-10-27 10:00:00,29.1,29.1,28.52,28.58,1369400.0,21.531,21.531,21.1018,21.1462,1369400.0
2005-10-27 10:30:00,28.56,28.56,28.08,28.15,2679200.0,21.1314,21.1314,20.7763,20.8281,2679200.0
2005-10-27 11:00:00,28.15,28.38,28.11,28.33,1837400.0,20.8281,20.9983,20.7985,20.9613,1837400.0
2005-10-27 11:30:00,28.33,28.38,28.01,28.08,1204000.0,20.9613,20.9983,20.7245,20.7763,1204000.0
2005-10-27 12:00:00,28.1,28.16,28.03,28.11,1230400.0,20.7911,20.8355,20.7393,20.7985,1230400.0
2005-10-27 12:30:00,28.11,28.24,27.88,27.91,2049000.0,20.7985,20.8947,20.6283,20.6505,2049000.0
2005-10-27 13:00:00,27.91,28.05,27.75,27.75,1934400.0,20.6505,20.7541,20.5321,20.5321,1934400.0
2005-10-27 13:30:00,27.75,28.07,27.74,27.93,1417600.0,20.5321,20.7689,20.5247,20.6653,1417600.0
2005-10-27 14:00:00,27.93,27.94,27.8,27.88,1225600.0,20.6653,20.6727,20.5691,20.6283,1225600.0
2005-10-27 14:30:00,27.86,27.89,27.58,27.58,1286600.0,20.6135,20.6357,20.4063,20.4063,1286600.0
2005-10-27 15:00:00,27.59,27.64,27.35,27.48,2753400.0,20.4137,20.4507,20.2362,20.3323,2753400.0
2005-10-27 15:30:00,27.48,27.55,27.38,27.55,3000400.0,20.3323,20.3841,20.2584,20.3841,3000400.0
2005-10-28 09:30:00,27.75,28.05,27.63,27.64,1838000.0,20.5321,20.7541,20.4433,20.4507,1838000.0
2005-10-28 10:00:00,27.65,27.95,27.51,27.92,1965800.0,20.4581,20.6801,20.3545,20.6579,1965800.0
2005-10-28 10:30:00,27.92,27.92,27.59,27.85,1561000.0,20.6579,20.6579,20.4137,20.6061,1561000.0
2005-10-28 11:00:00,27.87,28.2,27.75,28.18,1525200.0,20.6209,20.8651,20.5321,20.8503,1525200.0
2005-10-28 11:30:00,28.18,28.38,28.11,28.35,1594600.0,20.8503,20.9983,20.7985,20.9761,1594600.0
2005-10-28 12:00:00,28.34,28.6,28.21,28.43,1284000.0,20.9687,21.161,20.8725,21.0352,1284000.0
2005-10-28 12:30:00,28.43,28.5,28.17,28.28,881000.0,21.0352,21.087,20.8429,20.9243,881000.0
2005-10-28 13:00:00,28.28,28.46,28.21,28.38,726800.0,20.9243,21.0574,20.8725,20.9983,726800.0
2005-10-28 13:30:00,28.38,28.38,27.97,28.25,1098600.0,20.9983,20.9983,20.6949,20.9021,1098600.0
2005-10-28 14:00:00,28.23,28.58,28.22,28.53,1094000.0,20.8873,21.1462,20.8799,21.1092,1094000.0
2005-10-28 14:30:00,28.55,28.84,28.46,28.66,1465800.0,21.124,21.3386,21.0574,21.2054,1465800.0
2005-10-28 15:00:00,28.67,28.83,28.61,28.67,1068600.0,21.2128,21.3312,21.1684,21.2128,1068600.0
2005-10-28 15:30:00,28.66,28.8,28.63,28.77,1505600.0,21.2054,21.309,21.1832,21.2868,1505600.0
2005-10-31 09:30:00,28.82,29.6,28.81,29.49,1927800.0,21.3238,21.9009,21.3164,21.8195,1927800.0
2005-10-31 10:00:00,29.46,29.56,29.16,29.47,1666000.0,21.7973,21.8713,21.5754,21.8047,1666000.0
2005-10-31 10:30:00,29.47,29.48,28.85,28.98,1754000.0,21.8047,21.8121,21.346,21.4422,1754000.0
2005-10-31 11:00:00,28.98,29.09,28.76,29.05,1688000.0,21.4422,21.5236,21.2794,21.494,1688000.0
2005-10-31 11:30:00,29.05,29.11,28.9,29.0,946800.0,21.494,21.5384,21.383,21.457,946800.0
2005-10-31 12:00:00,29.03,29.08,28.8,28.89,896600.0,21.4792,21.5162,21.309,21.3756,896600.0
2005-10-31 12:30:00,28.89,29.09,28.88,29.06,702800.0,21.3756,21.5236,21.3682,21.5014,702800.0
2005-10-31 13:00:00,29.06,29.2,28.99,29.13,612800.0,21.5014,21.605,21.4496,21.5532,612800.0
2005-10-31 13:30:00,29.15,29.17,29.03,29.07,334800.0,21.568,21.5828,21.4792,21.5088,334800.0
2005-10-31 14:00:00,29.07,29.36,29.03,29.23,659600.0,21.5088,21.7234,21.4792,21.6272,659600.0
2005-10-31 14:30:00,29.25,29.49,29.2,29.47,854400.0,21.642,21.8195,21.605,21.8047,854400.0
2005-10-31 15:00:00,29.47,29.63,29.47,29.56,1259600.0,21.8047,21.9231,21.8047,21.8713,1259600.0
2005-10-31 15:30:00,29.55,29.81,29.55,29.55,2015200.0,21.8639,22.0563,21.8639,21.8639,2015200.0
2005-11-01 09:30:00,29.4,29.68,29.27,29.34,1572000.0,21.7529,21.9601,21.6568,21.7086,1572000.0
2005-11-01 10:00:00,29.36,29.85,29.3,29.5,1156400.0,21.7234,22.0859,21.679,21.8269,1156400.0
2005-11-01 10:30:00,29.5,29.8,29.44,29.75,1220200.0,21.8269,22.0489,21.7825,22.0119,1220200.0
2005-11-01 11:00:00,29.75,30.0,29.7,29.93,1282400.0,22.0119,22.1969,21.9749,22.1451,1282400.0
2005-11-01 11:30:00,29.92,29.93,29.68,29.78,1092600.0,22.1377,22.1451,21.9601,22.0341,1092600.0
2005-11-01 12:00:00,29.78,29.81,29.63,29.67,571000.0,22.0341,22.0563,21.9231,21.9527,571000.0
2005-11-01 12:30:00,29.68,29.82,29.62,29.64,361000.0,21.9601,22.0637,21.9157,21.9305,361000.0
2005-11-01 13:00:00,29.64,29.75,29.61,29.63,400200.0,21.9305,22.0119,21.9083,21.9231,400200.0
2005-11-01 13:30:00,29.63,29.75,29.62,29.64,474200.0,21.9231,22.0119,21.9157,21.9305,474200.0
2005-11-01 14:00:00,29.64,29.97,29.57,29.73,505600.0,21.9305,22.1747,21.8787,21.9971,505600.0
2005-11-01 14:30:00,29.74,29.88,29.73,29.76,795600.0,22.0045,22.1081,21.9971,22.0193,795600.0
2005-11-01 15:00:00,29.75,29.95,29.74,29.86,758400.0,22.0119,22.1599,22.0045,22.0933,758400.0
2005-11-01 15:30:00,29.86,30.11,29.86,30.08,1818200.0,22.0933,22.2783,22.0933,22.2561,1818200.0
2005-11-02 09:30:00,29.89,30.53,29.88,30.38,1567800.0,22.1155,22.589,22.1081,22.478,1567800.0
2005-11-02 10:00:00,30.36,30.43,30.21,30.22,1032000.0,22.4632,22.515,22.3523,22.3597,1032000.0
2005-11-02 10:30:00,30.22,31.0,30.1,30.6,1918000.0,22.3597,22.9368,22.2709,22.6408,1918000.0
2005-11-02 11:00:00,30.6,30.83,30.55,30.78,1129600.0,22.6408,22.811,22.6038,22.774,1129600.0
2005-11-02 11:30:00,30.78,30.98,30.65,30.71,1059400.0,22.774,22.922,22.6778,22.7222,1059400.0
2005-11-02 12:00:00,30.71,30.75,30.48,30.56,651200.0,22.7222,22.7518,22.552,22.6112,651200.0
2005-11-02 12:30:00,30.56,30.73,30.5,30.66,919400.0,22.6112,22.737,22.5668,22.6852,919400.0
2005-11-02 13:00:00,30.67,30.89,30.67,30.86,599800.0,22.6926,22.8554,22.6926,22.8332,599800.0
2005-11-02 13:30:00,30.86,30.89,30.71,30.82,898000.0,22.8332,22.8554,22.7222,22.8036,898000.0
2005-11-02 14:00:00,30.83,31.17,30.83,31.09,1130600.0,22.811,23.0626,22.811,23.0034,1130600.0
2005-11-02 14:30:00,31.08,31.38,31.03,31.14,1272400.0,22.996,23.2179,22.959,23.0404,1272400.0
2005-11-02 15:00:00,31.13,31.55,31.13,31.4,1596000.0,23.033,23.3437,23.033,23.2327,1596000.0
2005-11-02 15:30:00,31.4,31.65,31.36,31.5,2909400.0,23.2327,23.4177,23.2031,23.3067,2909400.0
2005-11-03 09:30:00,31.88,32.13,31.75,32.1,1877400.0,23.5879,23.7729,23.4917,23.7507,1877400.0
2005-11-03 10:00:00,32.1,32.18,31.88,31.89,1447200.0,23.7507,23.8099,23.5879,23.5953,1447200.0
2005-11-03 10:30:00,31.9,32.04,31.89,31.95,1745200.0,23.6027,23.7063,23.5953,23.6397,1745200.0
2005-11-03 11:00:00,31.94,32.04,31.88,32.04,1256400.0,23.6323,23.7063,23.5879,23.7063,1256400.0
2005-11-03 11:30:00,32.04,32.35,32.02,32.31,1861800.0,23.7063,23.9356,23.6915,23.906,1861800.0
2005-11-03 12:00:00,32.32,32.83,32.31,32.8,2512200.0,23.9134,24.2908,23.906,24.2686,2512200.0
2005-11-03 12:30:00,32.82,32.83,32.37,32.49,1199200.0,24.2834,24.2908,23.9504,24.0392,1199200.0
2005-11-03 13:00:00,32.49,32.52,32.27,32.52,1270800.0,24.0392,24.0614,23.8765,24.0614,1270800.0
2005-11-03 13:30:00,32.53,32.64,32.33,32.56,1196800.0,24.0688,24.1502,23.9208,24.091,1196800.0
2005-11-03 14:00:00,32.56,32.69,32.41,32.44,853000.0,24.091,24.1872,23.98,24.0022,853000.0
2005-11-03 14:30:00,32.44,32.5,32.2,32.22,1135000.0,24.0022,24.0466,23.8247,23.8395,1135000.0
2005-11-03 15:00:00,32.22,32.23,32.02,32.22,1545800.0,23.8395,23.8469,23.6915,23.8395,1545800.0
2005-11-03 15:30:00,32.21,32.4,32.16,32.32,1557200.0,23.8321,23.9726,23.7951,23.9134,1557200.0
2005-11-04 09:30:00,32.34,32.34,31.8,31.85,2872400.0,23.9282,23.9282,23.5287,23.5657,2872400.0
2005-11-04 10:00:00,31.86,31.96,31.22,31.43,3167000.0,23.5731,23.6471,23.0996,23.2549,3167000.0
2005-11-04 10:30:00,31.5,31.55,31.31,31.47,1792800.0,23.3067,23.3437,23.1662,23.2845,1792800.0
2005-11-04 11:00:00,31.48,31.5,31.32,31.32,1385800.0,23.2919,23.3067,23.1736,23.1736,1385800.0
2005-11-04 11:30:00,31.32,31.34,30.88,30.89,1526600.0,23.1736,23.1883,22.848,22.8554,1526600.0
2005-11-04 12:00:00,30.9,31.0,30.73,30.93,1544000.0,22.8628,22.9368,22.737,22.885,1544000.0
2005-11-04 12:30:00,30.93,31.15,30.83,31.04,1276800.0,22.885,23.0478,22.811,22.9664,1276800.0
2005-11-04 13:00:00,31.04,31.11,30.97,31.06,911000.0,22.9664,23.0182,22.9146,22.9812,911000.0
2005-11-04 13:30:00,31.05,31.1,30.82,30.86,717800.0,22.9738,23.0108,22.8036,22.8332,717800.0
2005-11-04 14:00:00,30.86,30.92,30.56,30.68,1102600.0,22.8332,22.8776,22.6112,22.7,1102600.0
2005-11-04 14:30:00,30.68,30.74,30.52,30.66,1123600.0,22.7,22.7444,22.5816,22.6852,1123600.0
2005-11-04 15:00:00,30.65,30.68,30.55,30.56,1046200.0,22.6778,22.7,22.6038,22.6112,1046200.0
2005-11-04 15:30:00,30.58,30.74,30.45,30.6,2246200.0,22.626,22.7444,22.5298,22.6408,2246200.0
2005-11-07 09:30:00,30.56,30.6,30.13,30.27,1967800.0,22.6112,22.6408,22.2931,22.3967,1967800.0
2005-11-07 10:00:00,30.27,30.3,29.86,30.15,2133600.0,22.3967,22.4189,22.0933,22.3079,2133600.0
2005-11-07 10:30:00,30.15,30.33,29.95,29.97,1946800.0,22.3079,22.4411,22.1599,22.1747,1946800.0
2005-11-07 11:00:00,29.97,30.05,29.86,29.89,1032800.0,22.1747,22.2339,22.0933,22.1155,1032800.0
2005-11-07 11:30:00,29.89,30.0,29.71,29.77,1260600.0,22.1155,22.1969,21.9823,22.0267,1260600.0
2005-11-07 12:00:00,29.77,29.93,29.75,29.82,786000.0,22.0267,22.1451,22.0119,22.0637,786000.0
2005-11-07 12:30:00,29.82,29.93,29.8,29.82,1101600.0,22.0637,22.1451,22.0489,22.0637,1101600.0
2005-11-07 13:00:00,29.82,29.9,29.75,29.84,711800.0,22.0637,22.1229,22.0119,22.0785,711800.0
2005-11-07 13:30:00,29.84,29.97,29.81,29.85,1203400.0,22.0785,22.1747,22.0563,22.0859,1203400.0
2005-11-07 14:00:00,29.85,29.95,29.81,29.9,1864400.0,22.0859,22.1599,22.0563,22.1229,1864400.0
2005-11-07 14:30:00,29.91,29.93,29.8,29.86,872000.0,22.1303,22.1451,22.0489,22.0933,872000.0
2005-11-07 15:00:00,29.86,29.86,29.68,29.71,1026800.0,22.0933,22.0933,21.9601,21.9823,1026800.0
2005-11-07 15:30:00,29.71,29.75,29.58,29.58,1868400.0,21.9823,22.0119,21.8861,21.8861,1868400.0
2005-11-08 09:30:00,29.75,29.79,29.01,29.3,2284400.0,22.0119,22.0415,21.4644,21.679,2284400.0
2005-11-08 10:00:00,29.3,29.66,29.23,29.55,2592000.0,21.679,21.9453,21.6272,21.8639,2592000.0
2005-11-08 10:30:00,29.55,29.6,29.34,29.5,1439200.0,21.8639,21.9009,21.7086,21.8269,1439200.0
2005-11-08 11:00:00,29.5,29.58,29.49,29.54,1456800.0,21.8269,21.8861,21.8195,21.8565,1456800.0
2005-11-08 11:30:00,29.54,29.77,29.53,29.71,2144000.0,21.8565,22.0267,21.8491,21.9823,2144000.0
2005-11-08 12:00:00,29.72,29.75,29.49,29.63,1441400.0,21.9897,22.0119,21.8195,21.9231,1441400.0
2005-11-08 12:30:00,29.63,29.68,29.51,29.61,1079600.0,21.9231,21.9601,21.8343,21.9083,1079600.0
2005-11-08 13:00:00,29.61,29.63,29.49,29.56,731200.0,21.9083,21.9231,21.8195,21.8713,731200.0
2005-11-08 13:30:00,29.56,29.58,29.45,29.51,584000.0,21.8713,21.8861,21.7899,21.8343,584000.0
2005-11-08 14:00:00,29.51,29.63,29.46,29.61,822000.0,21.8343,21.9231,21.7973,21.9083,822000.0
2005-11-08 14:30:00,29.61,29.61,29.52,29.6,549200.0,21.9083,21.9083,21.8417,21.9009,549200.0
2005-11-08 15:00:00,29.6,29.61,29.55,29.59,917800.0,21.9009,21.9083,21.8639,21.8935,917800.0
2005-11-08 15:30:00,29.59,29.6,29.49,29.5,1137000.0,21.8935,21.9009,21.8195,21.8269,1137000.0
2005-11-09 09:30:00,29.58,29.58,29.27,29.45,1072400.0,21.8861,21.8861,21.6568,21.7899,1072400.0
2005-11-09 10:00:00,29.44,29.48,29.28,29.3,1096400.0,21.7825,21.8121,21.6642,21.679,1096400.0
2005-11-09 10:30:00,29.3,29.51,29.17,29.28,1720200.0,21.679,21.8343,21.5828,21.6642,1720200.0
2005-11-09 11:00:00,29.28,29.47,29.11,29.39,1086000.0,21.6642,21.8047,21.5384,21.7456,1086000.0
2005-11-09 11:30:00,29.38,29.63,29.35,29.58,1393800.0,21.7382,21.9231,21.716,21.8861,1393800.0
2005-11-09 12:00:00,29.58,30.1,29.53,29.94,2176400.0,21.8861,22.2709,21.8491,22.1525,2176400.0
2005-11-09 12:30:00,29.94,30.05,29.77,29.95,1183800.0,22.1525,22.2339,22.0267,22.1599,1183800.0
2005-11-09 13:00:00,29.95,30.02,29.82,29.93,777800.0,22.1599,22.2117,22.0637,22.1451,777800.0
2005-11-09 13:30:00,29.91,29.91,29.58,29.61,767800.0,22.1303,22.1303,21.8861,21.9083,767800.0
2005-11-09 14:00:00,29.61,29.74,29.57,29.58,665800.0,21.9083,22.0045,21.8787,21.8861,665800.0
2005-11-09 14:30:00,29.58,29.73,29.41,29.48,721800.0,21.8861,21.9971,21.7603,21.8121,721800.0
2005-11-09 15:00:00,29.49,29.71,29.48,29.62,1070600.0,21.8195,21.9823,21.8121,21.9157,1070600.0
2005-11-09 15:30:00,29.64,29.68,29.18,29.18,1334200.0,21.9305,21.9601,21.5902,21.5902,1334200.0
2005-11-10 09:30:00,29.08,29.08,28.63,28.72,1814000.0,21.5162,21.5162,21.1832,21.2498,1814000.0
2005-11-10 10:00:00,28.69,28.71,28.25,28.42,2262400.0,21.2276,21.2424,20.9021,21.0279,2262400.0
2005-11-10 10:30:00,28.43,28.48,28.03,28.3,2054600.0,21.0352,21.0722,20.7393,20.9391,2054600.0
2005-11-10 11:00:00,28.3,28.46,27.96,28.02,1628600.0,20.9391,21.0574,20.6875,20.7319,1628600.0
2005-11-10 11:30:00,28.04,28.15,27.98,28.03,941800.0,20.7467,20.8281,20.7023,20.7393,941800.0
2005-11-10 12:00:00,28.03,28.23,28.02,28.2,805400.0,20.7393,20.8873,20.7319,20.8651,805400.0
2005-11-10 12:30:00,28.2,28.25,28.05,28.12,747800.0,20.8651,20.9021,20.7541,20.8059,747800.0
2005-11-10 13:00:00,28.13,28.27,28.11,28.12,764800.0,20.8133,20.9169,20.7985,20.8059,764800.0
2005-11-10 13:30:00,28.12,28.37,28.11,28.23,999000.0,20.8059,20.9909,20.7985,20.8873,999000.0
2005-11-10 14:00:00,28.23,28.43,28.19,28.36,1052000.0,20.8873,21.0352,20.8577,20.9835,1052000.0
2005-11-10 14:30:00,28.36,28.45,28.25,28.35,1466200.0,20.9835,21.05,20.9021,20.9761,1466200.0
2005-11-10 15:00:00,28.33,28.39,28.1,28.11,979800.0,20.9613,21.0057,20.7911,20.7985,979800.0
2005-11-10 15:30:00,28.11,28.24,27.95,27.95,2028400.0,20.7985,20.8947,20.6801,20.6801,2028400.0
2005-11-11 09:30:00,27.88,28.24,27.75,28.03,1860200.0,20.6283,20.8947,20.5321,20.7393,1860200.0
2005-11-11 10:00:00,28.0,28.32,27.96,28.08,1993200.0,20.7171,20.9539,20.6875,20.7763,1993200.0
2005-11-11 10:30:00,28.09,28.16,27.82,27.91,991400.0,20.7837,20.8355,20.5839,20.6505,991400.0
2005-11-11 11:00:00,27.91,28.14,27.9,27.93,723600.0,20.6505,20.8207,20.6431,20.6653,723600.0
2005-11-11 11:30:00,27.93,28.04,27.75,27.81,978600.0,20.6653,20.7467,20.5321,20.5765,978600.0
2005-11-11 12:00:00,27.82,27.99,27.75,27.9,551400.0,20.5839,20.7097,20.5321,20.6431,551400.0
2005-11-11 12:30:00,27.9,27.93,27.81,27.85,330200.0,20.6431,20.6653,20.5765,20.6061,330200.0
2005-11-11 13:00:00,27.86,28.0,27.84,27.91,452400.0,20.6135,20.7171,20.5987,20.6505,452400.0
2005-11-11 13:30:00,27.91,27.93,27.85,27.92,238000.0,20.6505,20.6653,20.6061,20.6579,238000.0
2005-11-11 14:00:00,27.92,28.06,27.86,27.88,528600.0,20.6579,20.7615,20.6135,20.6283,528600.0
2005-11-11 14:30:00,27.88,28.0,27.86,27.93,592400.0,20.6283,20.7171,20.6135,20.6653,592400.0
2005-11-11 15:00:00,27.93,28.04,27.92,28.01,1103000.0,20.6653,20.7467,20.6579,20.7245,1103000.0
2005-11-11 15:30:00,28.01,28.14,27.98,28.02,1111200.0,20.7245,20.8207,20.7023,20.7319,1111200.0
2005-11-14 09:30:00,28.36,28.7,28.33,28.53,1901200.0,20.9835,21.235,20.9613,21.1092,1901200.0
2005-11-14 10:00:00,28.53,28.68,28.28,28.31,1073000.0,21.1092,21.2202,20.9243,20.9465,1073000.0
2005-11-14 10:30:00,28.3,28.58,28.27,28.38,781600.0,20.9391,21.1462,20.9169,20.9983,781600.0
2005-11-14 11:00:00,28.38,28.49,28.25,28.43,831400.0,20.9983,21.0796,20.9021,21.0352,831400.0
2005-11-14 11:30:00,28.45,28.47,28.18,28.41,1039800.0,21.05,21.0648,20.8503,21.0205,1039800.0
2005-11-14 12:00:00,28.4,28.5,28.35,28.45,597200.0,21.0131,21.087,20.9761,21.05,597200.0
2005-11-14 12:30:00,28.45,28.61,28.4,28.43,423000.0,21.05,21.1684,21.0131,21.0352,423000.0
2005-11-14 13:00:00,28.43,28.62,28.4,28.61,696600.0,21.0352,21.1758,21.0131,21.1684,696600.0
2005-11-14 13:30:00,28.62,28.64,28.55,28.63,520200.0,21.1758,21.1906,21.124,21.1832,520200.0
2005-11-14 14:00:00,28.63,28.74,28.6,28.61,1482800.0,21.1832,21.2646,21.161,21.1684,1482800.0
2005-11-14 14:30:00,28.61,28.7,28.6,28.68,398200.0,21.1684,21.235,21.161,21.2202,398200.0
2005-11-14 15:00:00,28.68,28.72,28.58,28.6,546000.0,21.2202,21.2498,21.1462,21.161,546000.0
2005-11-14 15:30:00,28.6,28.68,28.54,28.63,1006000.0,21.161,21.2202,21.1166,21.1832,1006000.0
2005-11-15 09:30:00,29.11,29.11,28.45,28.66,1763200.0,21.5384,21.5384,21.05,21.2054,1763200.0
2005-11-15 10:00:00,28.68,29.07,28.61,28.96,1236400.0,21.2202,21.5088,21.1684,21.4274,1236400.0
2005-11-15 10:30:00,28.96,29.23,28.91,29.16,1380200.0,21.4274,21.6272,21.3904,21.5754,1380200.0
2005-11-15 11:00:00,29.15,29.39,29.08,29.39,1274200.0,21.568,21.7456,21.5162,21.7456,1274200.0
2005-11-15 11:30:00,29.39,29.47,29.24,29.46,1267200.0,21.7456,21.8047,21.6346,21.7973,1267200.0
2005-11-15 12:00:00,29.46,29.58,29.39,29.42,1368800.0,21.7973,21.8861,21.7456,21.7677,1368800.0
2005-11-15 12:30:00,29.42,29.47,29.25,29.39,877000.0,21.7677,21.8047,21.642,21.7456,877000.0
2005-11-15 13:00:00,29.39,29.48,29.27,29.35,1314200.0,21.7456,21.8121,21.6568,21.716,1314200.0
2005-11-15 13:30:00,29.36,29.39,29.18,29.21,1017000.0,21.7234,21.7456,21.5902,21.6124,1017000.0
2005-11-15 14:00:00,29.21,29.26,28.9,28.93,1504800.0,21.6124,21.6494,21.383,21.4052,1504800.0
2005-11-15 14:30:00,28.93,29.07,28.75,28.75,1143600.0,21.4052,21.5088,21.272,21.272,1143600.0
2005-11-15 15:00:00,28.75,28.79,28.6,28.61,1233000.0,21.272,21.3016,21.161,21.1684,1233000.0
2005-11-15 15:30:00,28.64,28.72,28.5,28.62,1338600.0,21.1906,21.2498,21.087,21.1758,1338600.0
2005-11-16 09:30:00,28.64,28.85,28.5,28.6,1585000.0,21.1906,21.346,21.087,21.161,1585000.0
2005-11-16 10:00:00,28.6,28.66,28.42,28.61,1150000.0,21.161,21.2054,21.0279,21.1684,1150000.0
2005-11-16 10:30:00,28.58,29.19,28.58,29.15,1954400.0,21.1462,21.5976,21.1462,21.568,1954400.0
2005-11-16 11:00:00,29.15,29.29,29.06,29.2,1195000.0,21.568,21.6716,21.5014,21.605,1195000.0
2005-11-16 11:30:00,29.2,29.5,29.15,29.4,1106200.0,21.605,21.8269,21.568,21.7529,1106200.0
2005-11-16 12:00:00,29.42,29.44,29.2,29.28,662400.0,21.7677,21.7825,21.605,21.6642,662400.0
2005-11-16 12:30:00,29.27,29.28,29.06,29.06,506600.0,21.6568,21.6642,21.5014,21.5014,506600.0
2005-11-16 13:00:00,29.07,29.18,28.98,29.17,482800.0,21.5088,21.5902,21.4422,21.5828,482800.0
2005-11-16 13:30:00,29.17,29.42,29.09,29.42,729200.0,21.5828,21.7677,21.5236,21.7677,729200.0
2005-11-16 14:00:00,29.42,29.45,29.32,29.39,883200.0,21.7677,21.7899,21.6938,21.7456,883200.0
2005-11-16 14:30:00,29.39,29.6,29.36,29.53,1479000.0,21.7456,21.9009,21.7234,21.8491,1479000.0
2005-11-16 15:00:00,29.53,29.65,29.49,29.59,845000.0,21.8491,21.9379,21.8195,21.8935,845000.0
2005-11-16 15:30:00,29.59,29.75,29.52,29.74,1735400.0,21.8935,22.0119,21.8417,22.0045,1735400.0
2005-11-17 09:30:00,29.94,30.18,29.92,30.15,2013000.0,22.1525,22.3301,22.1377,22.3079,2013000.0
2005-11-17 10:00:00,30.15,30.17,30.0,30.04,2260200.0,22.3079,22.3227,22.1969,22.2265,2260200.0
2005-11-17 10:30:00,30.04,30.15,29.96,30.0,2168200.0,22.2265,22.3079,22.1673,22.1969,2168200.0
2005-11-17 11:00:00,30.0,30.05,29.81,29.97,2003600.0,22.1969,22.2339,22.0563,22.1747,2003600.0
2005-11-17 11:30:00,29.97,30.16,29.97,30.1,926400.0,22.1747,22.3153,22.1747,22.2709,926400.0
2005-11-17 12:00:00,30.1,30.17,30.05,30.15,517200.0,22.2709,22.3227,22.2339,22.3079,517200.0
2005-11-17 12:30:00,30.16,30.24,30.1,30.17,911200.0,22.3153,22.3745,22.2709,22.3227,911200.0
2005-11-17 13:00:00,30.17,30.26,30.14,30.15,667600.0,22.3227,22.3893,22.3005,22.3079,667600.0
2005-11-17 13:30:00,30.15,30.25,30.15,30.19,616600.0,22.3079,22.3819,22.3079,22.3375,616600.0
2005-11-17 14:00:00,30.2,30.27,30.1,30.1,1546200.0,22.3449,22.3967,22.2709,22.2709,1546200.0
2005-11-17 14:30:00,30.1,30.1,29.96,30.02,1771400.0,22.2709,22.2709,22.1673,22.2117,1771400.0
2005-11-17 15:00:00,30.03,30.25,30.0,30.24,1129800.0,22.2191,22.3819,22.1969,22.3745,1129800.0
2005-11-17 15:30:00,30.24,30.4,30.21,30.34,1917600.0,22.3745,22.4928,22.3523,22.4485,1917600.0
2005-11-18 09:30:00,30.39,30.52,30.17,30.44,2348200.0,22.4854,22.5816,22.3227,22.5224,2348200.0
2005-11-18 10:00:00,30.45,30.45,30.03,30.07,1686800.0,22.5298,22.5298,22.2191,22.2487,1686800.0
2005-11-18 10:30:00,30.08,30.23,30.05,30.18,1276000.0,22.2561,22.3671,22.2339,22.3301,1276000.0
2005-11-18 11:00:00,30.18,30.23,30.06,30.07,919000.0,22.3301,22.3671,22.2413,22.2487,919000.0
2005-11-18 11:30:00,30.08,30.13,30.06,30.1,390800.0,22.2561,22.2931,22.2413,22.2709,390800.0
2005-11-18 12:00:00,30.09,30.14,30.08,30.08,469800.0,22.2635,22.3005,22.2561,22.2561,469800.0
2005-11-18 12:30:00,30.08,30.11,30.02,30.07,457000.0,22.2561,22.2783,22.2117,22.2487,457000.0
2005-11-18 13:00:00,30.09,30.17,30.08,30.16,490200.0,22.2635,22.3227,22.2561,22.3153,490200.0
2005-11-18 13:30:00,30.15,30.34,30.12,30.25,544000.0,22.3079,22.4485,22.2857,22.3819,544000.0
2005-11-18 14:00:00,30.25,30.39,30.2,30.36,715000.0,22.3819,22.4854,22.3449,22.4632,715000.0
2005-11-18 14:30:00,30.36,30.38,30.27,30.38,567000.0,22.4632,22.478,22.3967,22.478,567000.0
2005-11-18 15:00:00,30.39,30.52,30.38,30.46,787400.0,22.4854,22.5816,22.478,22.5372,787400.0
2005-11-18 15:30:00,30.46,30.69,30.45,30.67,1914400.0,22.5372,22.7074,22.5298,22.6926,1914400.0
2005-11-21 09:30:00,30.97,30.97,30.8,30.81,1445600.0,22.9146,22.9146,22.7888,22.7962,1445600.0
2005-11-21 10:00:00,30.8,30.97,30.78,30.93,909000.0,22.7888,22.9146,22.774,22.885,909000.0
2005-11-21 10:30:00,30.93,31.23,30.91,31.2,911800.0,22.885,23.107,22.8702,23.0848,911800.0
2005-11-21 11:00:00,31.2,31.28,31.02,31.09,992800.0,23.0848,23.144,22.9516,23.0034,992800.0
2005-11-21 11:30:00,31.09,31.25,31.01,31.21,670400.0,23.0034,23.1218,22.9442,23.0922,670400.0
2005-11-21 12:00:00,31.2,31.28,31.15,31.2,532200.0,23.0848,23.144,23.0478,23.0848,532200.0
2005-11-21 12:30:00,31.18,31.29,31.18,31.24,459600.0,23.07,23.1514,23.07,23.1144,459600.0
2005-11-21 13:00:00,31.24,31.25,31.14,31.17,302400.0,23.1144,23.1218,23.0404,23.0626,302400.0
2005-11-21 13:30:00,31.18,31.25,31.11,31.14,454400.0,23.07,23.1218,23.0182,23.0404,454400.0
2005-11-21 14:00:00,31.14,31.2,31.05,31.2,588400.0,23.0404,23.0848,22.9738,23.0848,588400.0
2005-11-21 14:30:00,31.19,31.21,31.12,31.13,504000.0,23.0774,23.0922,23.0256,23.033,504000.0
2005-11-21 15:00:00,31.13,31.3,31.12,31.28,773200.0,23.033,23.1588,23.0256,23.144,773200.0
2005-11-21 15:30:00,31.3,31.49,31.25,31.41,1829600.0,23.1588,23.2993,23.1218,23.2401,1829600.0
2005-11-22 09:30:00,31.79,32.48,31.79,32.05,3840800.0,23.5213,24.0318,23.5213,23.7137,3840800.0
2005-11-22 10:00:00,32.05,32.14,31.97,32.1,3632000.0,23.7137,23.7803,23.6545,23.7507,3632000.0
2005-11-22 10:30:00,32.1,32.33,32.08,32.27,1378200.0,23.7507,23.9208,23.7359,23.8765,1378200.0
2005-11-22 11:00:00,32.27,32.38,32.16,32.2,845200.0,23.8765,23.9578,23.7951,23.8247,845200.0
2005-11-22 11:30:00,32.2,32.29,32.15,32.23,555600.0,23.8247,23.8912,23.7877,23.8469,555600.0
2005-11-22 12:00:00,32.24,32.35,32.18,32.2,670800.0,23.8543,23.9356,23.8099,23.8247,670800.0
2005-11-22 12:30:00,32.2,32.24,32.05,32.17,546600.0,23.8247,23.8543,23.7137,23.8025,546600.0
2005-11-22 13:00:00,32.18,32.24,32.13,32.2,494800.0,23.8099,23.8543,23.7729,23.8247,494800.0
2005-11-22 13:30:00,32.19,32.26,32.16,32.26,848600.0,23.8173,23.8691,23.7951,23.8691,848600.0
2005-11-22 14:00:00,32.26,32.47,32.25,32.37,1028800.0,23.8691,24.0244,23.8617,23.9504,1028800.0
2005-11-22 14:30:00,32.38,32.52,32.33,32.51,1129200.0,23.9578,24.0614,23.9208,24.054,1129200.0
2005-11-22 15:00:00,32.51,32.73,32.51,32.72,1545000.0,24.054,24.2168,24.054,24.2094,1545000.0
2005-11-22 15:30:00,32.72,32.77,32.6,32.6,2138600.0,24.2094,24.2464,24.1206,24.1206,2138600.0
2005-11-23 09:30:00,32.43,32.63,32.25,32.28,1791600.0,23.9948,24.1428,23.8617,23.8839,1791600.0
2005-11-23 10:00:00,32.28,32.34,32.04,32.26,1437800.0,23.8839,23.9282,23.7063,23.8691,1437800.0
2005-11-23 10:30:00,32.26,32.37,32.07,32.29,1433600.0,23.8691,23.9504,23.7285,23.8912,1433600.0
2005-11-23 11:00:00,32.27,32.41,32.22,32.33,629600.0,23.8765,23.98,23.8395,23.9208,629600.0
2005-11-23 11:30:00,32.33,32.35,32.22,32.32,476800.0,23.9208,23.9356,23.8395,23.9134,476800.0
2005-11-23 12:00:00,32.31,32.58,32.29,32.56,1062200.0,23.906,24.1058,23.8912,24.091,1062200.0
2005-11-23 12:30:00,32.55,32.99,32.53,32.8,1178800.0,24.0836,24.4092,24.0688,24.2686,1178800.0
2005-11-23 13:00:00,32.81,32.82,32.67,32.79,721800.0,24.276,24.2834,24.1724,24.2612,721800.0
2005-11-23 13:30:00,32.79,32.81,32.68,32.73,370400.0,24.2612,24.276,24.1798,24.2168,370400.0
2005-11-23 14:00:00,32.73,32.96,32.72,32.92,496000.0,24.2168,24.387,24.2094,24.3574,496000.0
2005-11-23 14:30:00,32.92,33.0,32.72,32.73,615400.0,24.3574,24.4166,24.2094,24.2168,615400.0
2005-11-23 15:00:00,32.73,32.85,32.6,32.83,880600.0,24.2168,24.3056,24.1206,24.2908,880600.0
2005-11-23 15:30:00,32.83,32.83,32.73,32.78,1032800.0,24.2908,24.2908,24.2168,24.2538,1032800.0
2005-11-25 09:30:00,32.5,32.88,32.38,32.74,916400.0,24.0466,24.3278,23.9578,24.2242,916400.0
2005-11-25 10:00:00,32.74,32.99,32.64,32.66,571400.0,24.2242,24.4092,24.1502,24.165,571400.0
2005-11-25 10:30:00,32.66,32.7,32.4,32.43,579600.0,24.165,24.1946,23.9726,23.9948,579600.0
2005-11-25 11:00:00,32.43,32.51,32.38,32.41,321000.0,23.9948,24.054,23.9578,23.98,321000.0
2005-11-25 11:30:00,32.41,32.65,32.41,32.55,327600.0,23.98,24.1576,23.98,24.0836,327600.0
2005-11-25 12:00:00,32.59,32.6,32.48,32.52,296600.0,24.1132,24.1206,24.0318,24.0614,296600.0
2005-11-25 12:30:00,32.52,32.59,32.5,32.54,401800.0,24.0614,24.1132,24.0466,24.0762,401800.0
2005-11-25 13:00:00,32.54,32.54,32.27,32.52,57000.0,24.0762,24.0762,23.8765,24.0614,57000.0
2005-11-25 13:30:00,32.51,32.51,32.51,32.51,200.0,24.054,24.054,24.054,24.054,200.0
2005-11-25 14:00:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:30:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:00:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:30:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-28 09:30:00,32.08,32.12,31.81,31.91,1497800.0,23.7359,23.7655,23.5361,23.6101,1497800.0
2005-11-28 10:00:00,31.9,31.95,31.81,31.84,1017000.0,23.6027,23.6397,23.5361,23.5583,1017000.0
2005-11-28 10:30:00,31.84,32.0,31.83,31.93,1297200.0,23.5583,23.6767,23.5509,23.6249,1297200.0
2005-11-28 11:00:00,31.93,31.95,31.77,31.82,1412200.0,23.6249,23.6397,23.5065,23.5435,1412200.0
2005-11-28 11:30:00,31.82,31.95,31.78,31.93,866400.0,23.5435,23.6397,23.5139,23.6249,866400.0
2005-11-28 12:00:00,31.92,31.99,31.78,31.87,904600.0,23.6175,23.6693,23.5139,23.5805,904600.0
2005-11-28 12:30:00,31.88,31.89,31.65,31.65,887000.0,23.5879,23.5953,23.4177,23.4177,887000.0
2005-11-28 13:00:00,31.65,31.77,31.59,31.71,578600.0,23.4177,23.5065,23.3733,23.4621,578600.0
2005-11-28 13:30:00,31.71,31.71,31.51,31.55,864000.0,23.4621,23.4621,23.3141,23.3437,864000.0
2005-11-28 14:00:00,31.55,31.77,31.5,31.68,865800.0,23.3437,23.5065,23.3067,23.4399,865800.0
2005-11-28 14:30:00,31.68,31.78,31.63,31.75,924800.0,23.4399,23.5139,23.4029,23.4917,924800.0
2005-11-28 15:00:00,31.77,31.86,31.6,31.61,1229000.0,23.5065,23.5731,23.3807,23.3881,1229000.0
2005-11-28 15:30:00,31.61,31.68,31.5,31.57,1402200.0,23.3881,23.4399,23.3067,23.3585,1402200.0
2005-11-29 09:30:00,31.79,31.98,31.68,31.72,1482800.0,23.5684,23.7093,23.4869,23.5165,1482800.0
2005-11-29 10:00:00,31.73,31.82,31.68,31.76,1213000.0,23.5239,23.5907,23.4869,23.5462,1213000.0
2005-11-29 10:30:00,31.76,31.78,31.2,31.34,1388600.0,23.5462,23.561,23.131,23.2348,1388600.0
2005-11-29 11:00:00,31.34,31.53,31.1,31.4,1342600.0,23.2348,23.3757,23.0569,23.2793,1342600.0
2005-11-29 11:30:00,31.38,31.41,31.18,31.36,709800.0,23.2644,23.2867,23.1162,23.2496,709800.0
2005-11-29 12:00:00,31.36,31.5,31.29,31.5,1592200.0,23.2496,23.3534,23.1977,23.3534,1592200.0
2005-11-29 12:30:00,31.5,31.53,31.39,31.45,548000.0,23.3534,23.3757,23.2719,23.3163,548000.0
2005-11-29 13:00:00,31.45,31.61,31.38,31.57,739200.0,23.3163,23.435,23.2644,23.4053,739200.0
2005-11-29 13:30:00,31.57,31.68,31.5,31.52,618800.0,23.4053,23.4869,23.3534,23.3682,618800.0
2005-11-29 14:00:00,31.53,31.63,31.4,31.4,571800.0,23.3757,23.4498,23.2793,23.2793,571800.0
2005-11-29 14:30:00,31.4,31.55,31.4,31.47,729000.0,23.2793,23.3905,23.2793,23.3312,729000.0
2005-11-29 15:00:00,31.48,31.54,31.33,31.38,668200.0,23.3386,23.3831,23.2274,23.2644,668200.0
2005-11-29 15:30:00,31.38,31.38,31.15,31.21,1131200.0,23.2644,23.2644,23.0939,23.1384,1131200.0
2005-11-30 09:30:00,31.18,31.66,31.08,31.53,1249200.0,23.1162,23.472,23.042,23.3757,1249200.0
2005-11-30 10:00:00,31.52,31.66,31.35,31.6,1005400.0,23.3682,23.472,23.2422,23.4275,1005400.0
2005-11-30 10:30:00,31.6,31.84,31.4,31.61,1606400.0,23.4275,23.6055,23.2793,23.435,1606400.0
2005-11-30 11:00:00,31.61,31.79,31.55,31.7,543200.0,23.435,23.5684,23.3905,23.5017,543200.0
2005-11-30 11:30:00,31.7,31.72,31.51,31.66,654800.0,23.5017,23.5165,23.3608,23.472,654800.0
2005-11-30 12:00:00,31.66,31.7,31.52,31.63,611800.0,23.472,23.5017,23.3682,23.4498,611800.0
2005-11-30 12:30:00,31.63,31.67,31.29,31.45,520800.0,23.4498,23.4794,23.1977,23.3163,520800.0
2005-11-30 13:00:00,31.45,31.64,31.4,31.56,283400.0,23.3163,23.4572,23.2793,23.3979,283400.0
2005-11-30 13:30:00,31.57,31.68,31.5,31.54,469000.0,23.4053,23.4869,23.3534,23.3831,469000.0
2005-11-30 14:00:00,31.54,32.05,31.54,31.99,1204200.0,23.3831,23.7612,23.3831,23.7167,1204200.0
2005-11-30 14:30:00,31.99,32.18,31.9,32.16,1181800.0,23.7167,23.8575,23.65,23.8427,1181800.0
2005-11-30 15:00:00,32.17,32.2,32.06,32.1,776600.0,23.8501,23.8724,23.7686,23.7982,776600.0
2005-11-30 15:30:00,32.1,32.15,31.82,31.86,1271400.0,23.7982,23.8353,23.5907,23.6203,1271400.0
2005-12-01 09:30:00,32.13,32.45,32.09,32.24,1276000.0,23.8205,24.0577,23.7908,23.902,1276000.0
2005-12-01 10:00:00,32.24,32.36,31.99,32.1,743200.0,23.902,23.991,23.7167,23.7982,743200.0
2005-12-01 10:30:00,32.12,32.51,32.06,32.48,951400.0,23.8131,24.1022,23.7686,24.08,951400.0
2005-12-01 11:00:00,32.49,32.51,32.08,32.1,633400.0,24.0874,24.1022,23.7834,23.7982,633400.0
2005-12-01 11:30:00,32.1,32.33,31.91,32.3,600400.0,23.7982,23.9688,23.6574,23.9465,600400.0
2005-12-01 12:00:00,32.28,32.37,32.21,32.32,255200.0,23.9317,23.9984,23.8798,23.9613,255200.0
2005-12-01 12:30:00,32.32,32.47,32.29,32.45,387800.0,23.9613,24.0725,23.9391,24.0577,387800.0
2005-12-01 13:00:00,32.45,32.48,32.29,32.42,366400.0,24.0577,24.08,23.9391,24.0355,366400.0
2005-12-01 13:30:00,32.43,32.44,32.23,32.42,495200.0,24.0429,24.0503,23.8946,24.0355,495200.0
2005-12-01 14:00:00,32.41,32.48,32.29,32.4,575600.0,24.0281,24.08,23.9391,24.0207,575600.0
2005-12-01 14:30:00,32.4,32.53,32.36,32.43,540200.0,24.0207,24.117,23.991,24.0429,540200.0
2005-12-01 15:00:00,32.44,32.52,32.43,32.52,589400.0,24.0503,24.1096,24.0429,24.1096,589400.0
2005-12-01 15:30:00,32.52,32.65,32.48,32.65,1205000.0,24.1096,24.206,24.08,24.206,1205000.0
2005-12-02 09:30:00,32.55,32.83,32.31,32.7,1355600.0,24.1319,24.3394,23.9539,24.2431,1355600.0
2005-12-02 10:00:00,32.68,32.8,32.51,32.77,1163600.0,24.2282,24.3172,24.1022,24.295,1163600.0
2005-12-02 10:30:00,32.79,32.84,32.48,32.59,764400.0,24.3098,24.3469,24.08,24.1615,764400.0
2005-12-02 11:00:00,32.6,32.81,32.56,32.7,832800.0,24.1689,24.3246,24.1393,24.2431,832800.0
2005-12-02 11:30:00,32.7,32.92,32.67,32.9,626200.0,24.2431,24.4062,24.2208,24.3913,626200.0
2005-12-02 12:00:00,32.9,32.94,32.81,32.88,547600.0,24.3913,24.421,24.3246,24.3765,547600.0
2005-12-02 12:30:00,32.88,32.9,32.49,32.63,521600.0,24.3765,24.3913,24.0874,24.1912,521600.0
2005-12-02 13:00:00,32.62,32.76,32.47,32.66,791000.0,24.1838,24.2875,24.0725,24.2134,791000.0
2005-12-02 13:30:00,32.66,32.77,32.59,32.71,294600.0,24.2134,24.295,24.1615,24.2505,294600.0
2005-12-02 14:00:00,32.7,32.88,32.56,32.87,522200.0,24.2431,24.3765,24.1393,24.3691,522200.0
2005-12-02 14:30:00,32.85,32.92,32.74,32.83,458200.0,24.3543,24.4062,24.2727,24.3394,458200.0
2005-12-02 15:00:00,32.83,32.91,32.81,32.88,465600.0,24.3394,24.3988,24.3246,24.3765,465600.0
2005-12-02 15:30:00,32.88,32.95,32.88,32.91,1047600.0,24.3765,24.4284,24.3765,24.3988,1047600.0
2005-12-05 09:30:00,33.25,33.34,33.02,33.2,1827200.0,24.6508,24.7175,24.4803,24.6138,1827200.0
2005-12-05 10:00:00,33.2,33.2,32.93,32.99,1215000.0,24.6138,24.6138,24.4136,24.4581,1215000.0
2005-12-05 10:30:00,32.98,33.0,32.8,32.95,784600.0,24.4507,24.4655,24.3172,24.4284,784600.0
2005-12-05 11:00:00,32.95,33.09,32.94,32.99,575200.0,24.4284,24.5322,24.421,24.4581,575200.0
2005-12-05 11:30:00,32.99,33.05,32.93,33.01,432400.0,24.4581,24.5025,24.4136,24.4729,432400.0
2005-12-05 12:00:00,32.99,32.99,32.93,32.97,479800.0,24.4581,24.4581,24.4136,24.4432,479800.0
2005-12-05 12:30:00,32.97,33.09,32.96,33.05,402800.0,24.4432,24.5322,24.4358,24.5025,402800.0
2005-12-05 13:00:00,33.05,33.13,33.04,33.09,480000.0,24.5025,24.5619,24.4951,24.5322,480000.0
2005-12-05 13:30:00,33.09,33.1,32.93,32.98,709800.0,24.5322,24.5396,24.4136,24.4507,709800.0
2005-12-05 14:00:00,32.98,32.99,32.71,32.71,1047200.0,24.4507,24.4581,24.2505,24.2505,1047200.0
2005-12-05 14:30:00,32.7,32.74,32.51,32.56,1538000.0,24.2431,24.2727,24.1022,24.1393,1538000.0
2005-12-05 15:00:00,32.56,32.6,32.48,32.52,1020000.0,24.1393,24.1689,24.08,24.1096,1020000.0
2005-12-05 15:30:00,32.53,32.6,32.51,32.57,1317800.0,24.117,24.1689,24.1022,24.1467,1317800.0
2005-12-06 09:30:00,32.33,32.49,32.2,32.38,1619800.0,23.9688,24.0874,23.8724,24.0058,1619800.0
2005-12-06 10:00:00,32.38,32.93,32.38,32.87,1448400.0,24.0058,24.4136,24.0058,24.3691,1448400.0
2005-12-06 10:30:00,32.87,32.87,32.58,32.68,925200.0,24.3691,24.3691,24.1541,24.2282,925200.0
2005-12-06 11:00:00,32.68,32.74,32.56,32.58,815400.0,24.2282,24.2727,24.1393,24.1541,815400.0
2005-12-06 11:30:00,32.58,32.74,32.52,32.7,580200.0,24.1541,24.2727,24.1096,24.2431,580200.0
2005-12-06 12:00:00,32.7,32.77,32.62,32.67,457600.0,24.2431,24.295,24.1838,24.2208,457600.0
2005-12-06 12:30:00,32.68,32.71,32.6,32.6,321000.0,24.2282,24.2505,24.1689,24.1689,321000.0
2005-12-06 13:00:00,32.61,32.75,32.6,32.75,653600.0,24.1763,24.2801,24.1689,24.2801,653600.0
2005-12-06 13:30:00,32.75,32.82,32.68,32.81,650000.0,24.2801,24.332,24.2282,24.3246,650000.0
2005-12-06 14:00:00,32.81,32.82,32.69,32.77,836400.0,24.3246,24.332,24.2357,24.295,836400.0
2005-12-06 14:30:00,32.77,32.78,32.71,32.75,448200.0,24.295,24.3024,24.2505,24.2801,448200.0
2005-12-06 15:00:00,32.75,32.79,32.52,32.65,632400.0,24.2801,24.3098,24.1096,24.206,632400.0
2005-12-06 15:30:00,32.63,32.64,32.38,32.42,1069400.0,24.1912,24.1986,24.0058,24.0355,1069400.0
2005-12-07 09:30:00,32.63,32.8,32.46,32.74,1567000.0,24.1912,24.3172,24.0651,24.2727,1567000.0
2005-12-07 10:00:00,32.72,32.98,32.66,32.9,937000.0,24.2579,24.4507,24.2134,24.3913,937000.0
2005-12-07 10:30:00,32.87,32.96,32.67,32.88,2535800.0,24.3691,24.4358,24.2208,24.3765,2535800.0
2005-12-07 11:00:00,32.9,32.93,32.44,32.44,1210400.0,24.3913,24.4136,24.0503,24.0503,1210400.0
2005-12-07 11:30:00,32.43,32.43,32.26,32.35,824200.0,24.0429,24.0429,23.9169,23.9836,824200.0
2005-12-07 12:00:00,32.33,32.35,32.15,32.25,563200.0,23.9688,23.9836,23.8353,23.9094,563200.0
2005-12-07 12:30:00,32.27,32.38,32.2,32.34,315000.0,23.9243,24.0058,23.8724,23.9762,315000.0
2005-12-07 13:00:00,32.33,32.38,32.22,32.23,245400.0,23.9688,24.0058,23.8872,23.8946,245400.0
2005-12-07 13:30:00,32.22,32.32,32.15,32.19,362400.0,23.8872,23.9613,23.8353,23.865,362400.0
2005-12-07 14:00:00,32.18,32.3,32.09,32.22,512200.0,23.8575,23.9465,23.7908,23.8872,512200.0
2005-12-07 14:30:00,32.21,32.33,32.1,32.12,571400.0,23.8798,23.9688,23.7982,23.8131,571400.0
2005-12-07 15:00:00,32.11,32.29,32.11,32.25,500200.0,23.8057,23.9391,23.8057,23.9094,500200.0
2005-12-07 15:30:00,32.25,32.42,32.24,32.38,623800.0,23.9094,24.0355,23.902,24.0058,623800.0
2005-12-08 09:30:00,32.36,32.55,32.26,32.49,1021200.0,23.991,24.1319,23.9169,24.0874,1021200.0
2005-12-08 10:00:00,32.49,32.67,32.46,32.56,808600.0,24.0874,24.2208,24.0651,24.1393,808600.0
2005-12-08 10:30:00,32.55,32.8,32.38,32.8,1049000.0,24.1319,24.3172,24.0058,24.3172,1049000.0
2005-12-08 11:00:00,32.79,32.99,32.73,32.95,1131400.0,24.3098,24.4581,24.2653,24.4284,1131400.0
2005-12-08 11:30:00,32.95,33.02,32.81,32.9,964600.0,24.4284,24.4803,24.3246,24.3913,964600.0
2005-12-08 12:00:00,32.9,33.0,32.82,32.84,471600.0,24.3913,24.4655,24.332,24.3469,471600.0
2005-12-08 12:30:00,32.84,32.87,32.72,32.87,541200.0,24.3469,24.3691,24.2579,24.3691,541200.0
2005-12-08 13:00:00,32.87,32.89,32.63,32.65,663200.0,24.3691,24.3839,24.1912,24.206,663200.0
2005-12-08 13:30:00,32.65,32.75,32.63,32.74,534200.0,24.206,24.2801,24.1912,24.2727,534200.0
2005-12-08 14:00:00,32.74,32.88,32.62,32.86,632200.0,24.2727,24.3765,24.1838,24.3617,632200.0
2005-12-08 14:30:00,32.85,32.97,32.75,32.95,943400.0,24.3543,24.4432,24.2801,24.4284,943400.0
2005-12-08 15:00:00,32.95,33.08,32.9,33.05,972400.0,24.4284,24.5248,24.3913,24.5025,972400.0
2005-12-08 15:30:00,33.05,33.36,33.02,33.32,1858400.0,24.5025,24.7324,24.4803,24.7027,1858400.0
2005-12-09 09:30:00,33.11,33.12,32.73,32.73,1570200.0,24.547,24.5544,24.2653,24.2653,1570200.0
2005-12-09 10:00:00,32.73,33.03,32.72,32.96,893800.0,24.2653,24.4877,24.2579,24.4358,893800.0
2005-12-09 10:30:00,32.95,33.19,32.92,33.17,1236800.0,24.4284,24.6063,24.4062,24.5915,1236800.0
2005-12-09 11:00:00,33.18,33.25,32.98,32.99,756400.0,24.5989,24.6508,24.4507,24.4581,756400.0
2005-12-09 11:30:00,32.99,33.12,32.94,32.99,723200.0,24.4581,24.5544,24.421,24.4581,723200.0
2005-12-09 12:00:00,32.98,33.03,32.85,32.92,470000.0,24.4507,24.4877,24.3543,24.4062,470000.0
2005-12-09 12:30:00,32.94,33.09,32.91,33.06,366800.0,24.421,24.5322,24.3988,24.51,366800.0
2005-12-09 13:00:00,33.06,33.13,33.01,33.09,346800.0,24.51,24.5619,24.4729,24.5322,346800.0
2005-12-09 13:30:00,33.09,33.2,33.03,33.05,429400.0,24.5322,24.6138,24.4877,24.5025,429400.0
2005-12-09 14:00:00,33.04,33.12,32.97,33.12,498200.0,24.4951,24.5544,24.4432,24.5544,498200.0
2005-12-09 14:30:00,33.12,33.17,33.06,33.08,300200.0,24.5544,24.5915,24.51,24.5248,300200.0
2005-12-09 15:00:00,33.08,33.1,33.01,33.05,414200.0,24.5248,24.5396,24.4729,24.5025,414200.0
2005-12-09 15:30:00,33.05,33.1,32.99,33.06,624600.0,24.5025,24.5396,24.4581,24.51,624600.0
2005-12-12 09:30:00,33.34,33.4,32.95,32.97,918600.0,24.7175,24.762,24.4284,24.4432,918600.0
2005-12-12 10:00:00,32.97,33.38,32.93,33.24,766600.0,24.4432,24.7472,24.4136,24.6434,766600.0
2005-12-12 10:30:00,33.26,33.31,33.01,33.19,588400.0,24.6582,24.6953,24.4729,24.6063,588400.0
2005-12-12 11:00:00,33.19,33.2,33.04,33.1,525200.0,24.6063,24.6138,24.4951,24.5396,525200.0
2005-12-12 11:30:00,33.11,33.13,32.99,33.02,209800.0,24.547,24.5619,24.4581,24.4803,209800.0
2005-12-12 12:00:00,33.04,33.11,33.01,33.09,432200.0,24.4951,24.547,24.4729,24.5322,432200.0
2005-12-12 12:30:00,33.08,33.2,33.07,33.17,342800.0,24.5248,24.6138,24.5174,24.5915,342800.0
2005-12-12 13:00:00,33.17,33.17,33.09,33.13,209600.0,24.5915,24.5915,24.5322,24.5619,209600.0
2005-12-12 13:30:00,33.13,33.24,33.1,33.18,556200.0,24.5619,24.6434,24.5396,24.5989,556200.0
2005-12-12 14:00:00,33.19,33.42,33.18,33.41,663600.0,24.6063,24.7769,24.5989,24.7694,663600.0
2005-12-12 14:30:00,33.41,33.49,33.38,33.44,619400.0,24.7694,24.8288,24.7472,24.7917,619400.0
2005-12-12 15:00:00,33.43,33.58,33.41,33.49,675800.0,24.7843,24.8955,24.7694,24.8288,675800.0
2005-12-12 15:30:00,33.49,33.59,33.45,33.48,793600.0,24.8288,24.9029,24.7991,24.8213,793600.0
2005-12-13 09:30:00,33.53,33.63,33.39,33.58,1004000.0,24.8584,24.9325,24.7546,24.8955,1004000.0
2005-12-13 10:00:00,33.6,33.99,33.59,33.98,1173400.0,24.9103,25.1994,24.9029,25.192,1173400.0
2005-12-13 10:30:00,33.98,33.99,33.82,33.91,814800.0,25.192,25.1994,25.0734,25.1401,814800.0
2005-12-13 11:00:00,33.91,33.99,33.9,33.99,587600.0,25.1401,25.1994,25.1327,25.1994,587600.0
2005-12-13 11:30:00,33.99,34.11,33.94,34.04,817800.0,25.1994,25.2884,25.1624,25.2365,817800.0
2005-12-13 12:00:00,34.04,34.08,33.98,34.0,415000.0,25.2365,25.2662,25.192,25.2069,415000.0
2005-12-13 12:30:00,33.99,34.01,33.94,33.94,520600.0,25.1994,25.2143,25.1624,25.1624,520600.0
2005-12-13 13:00:00,33.95,33.95,33.79,33.88,464400.0,25.1698,25.1698,25.0512,25.1179,464400.0
2005-12-13 13:30:00,33.87,33.89,33.75,33.77,264400.0,25.1105,25.1253,25.0215,25.0363,264400.0
2005-12-13 14:00:00,33.77,34.02,33.73,33.86,658600.0,25.0363,25.2217,25.0067,25.1031,658600.0
2005-12-13 14:30:00,33.85,33.91,33.76,33.81,1059800.0,25.0957,25.1401,25.0289,25.066,1059800.0
2005-12-13 15:00:00,33.82,33.83,33.23,33.29,2664200.0,25.0734,25.0808,24.636,24.6805,2664200.0
2005-12-13 15:30:00,33.29,33.3,32.96,32.98,1919600.0,24.6805,24.6879,24.4358,24.4507,1919600.0
2005-12-14 09:30:00,33.0,33.23,32.85,32.9,1657400.0,24.4655,24.636,24.3543,24.3913,1657400.0
2005-12-14 10:00:00,32.91,33.11,32.88,33.07,1334200.0,24.3988,24.547,24.3765,24.5174,1334200.0
2005-12-14 10:30:00,33.07,33.09,32.66,32.98,1660200.0,24.5174,24.5322,24.2134,24.4507,1660200.0
2005-12-14 11:00:00,32.99,33.03,32.92,33.0,639800.0,24.4581,24.4877,24.4062,24.4655,639800.0
2005-12-14 11:30:00,33.0,33.2,32.95,33.12,1395600.0,24.4655,24.6138,24.4284,24.5544,1395600.0
2005-12-14 12:00:00,33.11,33.17,33.09,33.15,1653000.0,24.547,24.5915,24.5322,24.5767,1653000.0
2005-12-14 12:30:00,33.15,33.16,33.09,33.16,391600.0,24.5767,24.5841,24.5322,24.5841,391600.0
2005-12-14 13:00:00,33.15,33.3,33.15,33.18,614200.0,24.5767,24.6879,24.5767,24.5989,614200.0
2005-12-14 13:30:00,33.18,33.29,33.12,33.12,755600.0,24.5989,24.6805,24.5544,24.5544,755600.0
2005-12-14 14:00:00,33.12,33.2,33.1,33.13,576800.0,24.5544,24.6138,24.5396,24.5619,576800.0
2005-12-14 14:30:00,33.12,33.16,33.05,33.13,773400.0,24.5544,24.5841,24.5025,24.5619,773400.0
2005-12-14 15:00:00,33.13,33.21,33.07,33.15,637200.0,24.5619,24.6212,24.5174,24.5767,637200.0
2005-12-14 15:30:00,33.13,33.35,33.13,33.3,944000.0,24.5619,24.725,24.5619,24.6879,944000.0
2005-12-15 09:30:00,33.13,33.23,32.58,32.96,844600.0,24.5619,24.636,24.1541,24.4358,844600.0
2005-12-15 10:00:00,32.96,33.03,32.77,32.91,1010800.0,24.4358,24.4877,24.295,24.3988,1010800.0
2005-12-15 10:30:00,32.92,33.2,32.92,33.17,1562000.0,24.4062,24.6138,24.4062,24.5915,1562000.0
2005-12-15 11:00:00,33.15,33.38,33.1,33.23,893200.0,24.5767,24.7472,24.5396,24.636,893200.0
2005-12-15 11:30:00,33.22,33.29,33.12,33.25,767800.0,24.6286,24.6805,24.5544,24.6508,767800.0
2005-12-15 12:00:00,33.26,33.26,33.06,33.15,441200.0,24.6582,24.6582,24.51,24.5767,441200.0
2005-12-15 12:30:00,33.15,33.15,33.01,33.1,393000.0,24.5767,24.5767,24.4729,24.5396,393000.0
2005-12-15 13:00:00,33.1,33.1,32.92,32.98,472800.0,24.5396,24.5396,24.4062,24.4507,472800.0
2005-12-15 13:30:00,32.97,33.13,32.96,33.04,612400.0,24.4432,24.5619,24.4358,24.4951,612400.0
2005-12-15 14:00:00,33.03,33.04,32.85,32.88,366000.0,24.4877,24.4951,24.3543,24.3765,366000.0
2005-12-15 14:30:00,32.87,32.89,32.68,32.74,636400.0,24.3691,24.3839,24.2282,24.2727,636400.0
2005-12-15 15:00:00,32.74,32.79,32.68,32.71,730400.0,24.2727,24.3098,24.2282,24.2505,730400.0
2005-12-15 15:30:00,32.7,32.94,32.69,32.93,1111200.0,24.2431,24.421,24.2357,24.4136,1111200.0
2005-12-16 09:30:00,33.11,33.12,32.57,32.67,2183200.0,24.547,24.5544,24.1467,24.2208,2183200.0
2005-12-16 10:00:00,32.65,32.69,32.54,32.61,829000.0,24.206,24.2357,24.1244,24.1763,829000.0
2005-12-16 10:30:00,32.6,32.68,32.53,32.59,748600.0,24.1689,24.2282,24.117,24.1615,748600.0
2005-12-16 11:00:00,32.59,32.76,32.55,32.6,412600.0,24.1615,24.2875,24.1319,24.1689,412600.0
2005-12-16 11:30:00,32.6,32.6,32.34,32.42,837200.0,24.1689,24.1689,23.9762,24.0355,837200.0
2005-12-16 12:00:00,32.41,32.48,32.35,32.41,1240200.0,24.0281,24.08,23.9836,24.0281,1240200.0
2005-12-16 12:30:00,32.4,32.42,32.34,32.38,720200.0,24.0207,24.0355,23.9762,24.0058,720200.0
2005-12-16 13:00:00,32.37,32.38,32.3,32.33,516200.0,23.9984,24.0058,23.9465,23.9688,516200.0
2005-12-16 13:30:00,32.32,32.42,32.29,32.38,609000.0,23.9613,24.0355,23.9391,24.0058,609000.0
2005-12-16 14:00:00,32.38,32.38,32.32,32.37,620000.0,24.0058,24.0058,23.9613,23.9984,620000.0
2005-12-16 14:30:00,32.36,32.37,32.09,32.09,596400.0,23.991,23.9984,23.7908,23.7908,596400.0
2005-12-16 15:00:00,32.1,32.16,31.94,32.1,1380400.0,23.7982,23.8427,23.6796,23.7982,1380400.0
2005-12-16 15:30:00,32.1,32.13,31.82,31.86,2466000.0,23.7982,23.8205,23.5907,23.6203,2466000.0
2005-12-19 09:30:00,31.99,32.1,31.86,31.95,1252000.0,23.7167,23.7982,23.6203,23.687,1252000.0
2005-12-19 10:00:00,31.95,32.02,31.83,31.85,646200.0,23.687,23.7389,23.5981,23.6129,646200.0
2005-12-19 10:30:00,31.84,31.86,31.51,31.6,1072200.0,23.6055,23.6203,23.3608,23.4275,1072200.0
2005-12-19 11:00:00,31.62,31.75,31.56,31.6,717400.0,23.4424,23.5388,23.3979,23.4275,717400.0
2005-12-19 11:30:00,31.61,31.65,31.51,31.59,584000.0,23.435,23.4646,23.3608,23.4201,584000.0
2005-12-19 12:00:00,31.59,31.75,31.58,31.73,399200.0,23.4201,23.5388,23.4127,23.5239,399200.0
2005-12-19 12:30:00,31.73,31.74,31.51,31.59,502600.0,23.5239,23.5313,23.3608,23.4201,502600.0
2005-12-19 13:00:00,31.6,31.61,31.25,31.32,866800.0,23.4275,23.435,23.1681,23.22,866800.0
2005-12-19 13:30:00,31.32,31.34,31.15,31.25,927600.0,23.22,23.2348,23.0939,23.1681,927600.0
2005-12-19 14:00:00,31.24,31.37,31.18,31.21,753200.0,23.1607,23.257,23.1162,23.1384,753200.0
2005-12-19 14:30:00,31.21,31.49,31.16,31.4,808800.0,23.1384,23.346,23.1013,23.2793,808800.0
2005-12-19 15:00:00,31.4,31.44,31.28,31.32,584400.0,23.2793,23.3089,23.1903,23.22,584400.0
2005-12-19 15:30:00,31.31,31.32,31.21,31.3,1130400.0,23.2126,23.22,23.1384,23.2051,1130400.0
2005-12-20 09:30:00,31.49,31.63,31.09,31.6,1431800.0,23.346,23.4498,23.0494,23.4275,1431800.0
2005-12-20 10:00:00,31.61,31.63,31.34,31.43,628200.0,23.435,23.4498,23.2348,23.3015,628200.0
2005-12-20 10:30:00,31.41,31.68,31.4,31.6,738200.0,23.2867,23.4869,23.2793,23.4275,738200.0
2005-12-20 11:00:00,31.59,31.72,31.59,31.7,771000.0,23.4201,23.5165,23.4201,23.5017,771000.0
2005-12-20 11:30:00,31.7,31.75,31.63,31.75,676600.0,23.5017,23.5388,23.4498,23.5388,676600.0
2005-12-20 12:00:00,31.75,31.97,31.73,31.96,810400.0,23.5388,23.7019,23.5239,23.6944,810400.0
2005-12-20 12:30:00,31.96,32.08,31.96,32.02,382200.0,23.6944,23.7834,23.6944,23.7389,382200.0
2005-12-20 13:00:00,32.02,32.23,32.02,32.13,390600.0,23.7389,23.8946,23.7389,23.8205,390600.0
2005-12-20 13:30:00,32.13,32.24,31.88,31.98,790600.0,23.8205,23.902,23.6351,23.7093,790600.0
2005-12-20 14:00:00,31.98,31.98,31.8,31.86,695200.0,23.7093,23.7093,23.5758,23.6203,695200.0
2005-12-20 14:30:00,31.86,31.91,31.36,31.86,437800.0,23.6203,23.6574,23.2496,23.6203,437800.0
2005-12-20 15:00:00,31.86,31.86,31.73,31.74,514200.0,23.6203,23.6203,23.5239,23.5313,514200.0
2005-12-20 15:30:00,31.74,31.75,31.68,31.73,993000.0,23.5313,23.5388,23.4869,23.5239,993000.0
2005-12-21 09:30:00,31.8,32.18,31.78,32.1,899000.0,23.5758,23.8575,23.561,23.7982,899000.0
2005-12-21 10:00:00,32.1,32.19,32.03,32.09,739800.0,23.7982,23.865,23.7463,23.7908,739800.0
2005-12-21 10:30:00,32.09,32.3,32.05,32.2,1006800.0,23.7908,23.9465,23.7612,23.8724,1006800.0
2005-12-21 11:00:00,32.2,32.23,31.99,32.16,633600.0,23.8724,23.8946,23.7167,23.8427,633600.0
2005-12-21 11:30:00,32.16,32.18,32.07,32.15,333600.0,23.8427,23.8575,23.776,23.8353,333600.0
2005-12-21 12:00:00,32.15,32.29,32.14,32.24,498000.0,23.8353,23.9391,23.8279,23.902,498000.0
2005-12-21 12:30:00,32.24,32.34,32.21,32.24,383200.0,23.902,23.9762,23.8798,23.902,383200.0
2005-12-21 13:00:00,32.25,32.29,32.11,32.16,389600.0,23.9094,23.9391,23.8057,23.8427,389600.0
2005-12-21 13:30:00,32.16,32.24,32.1,32.21,515200.0,23.8427,23.902,23.7982,23.8798,515200.0
2005-12-21 14:00:00,32.22,32.33,32.17,32.29,341800.0,23.8872,23.9688,23.8501,23.9391,341800.0
2005-12-21 14:30:00,32.27,32.29,31.99,32.04,355400.0,23.9243,23.9391,23.7167,23.7538,355400.0
2005-12-21 15:00:00,32.04,32.13,31.99,32.01,437600.0,23.7538,23.8205,23.7167,23.7315,437600.0
2005-12-21 15:30:00,32.01,32.25,32.0,32.18,744000.0,23.7315,23.9094,23.7241,23.8575,744000.0
2005-12-22 09:30:00,32.26,32.38,32.1,32.33,645000.0,23.9169,24.0058,23.7982,23.9688,645000.0
2005-12-22 10:00:00,32.31,32.35,32.09,32.17,423600.0,23.9539,23.9836,23.7908,23.8501,423600.0
2005-12-22 10:30:00,32.16,32.19,32.05,32.16,721400.0,23.8427,23.865,23.7612,23.8427,721400.0
2005-12-22 11:00:00,32.16,32.23,32.13,32.22,357000.0,23.8427,23.8946,23.8205,23.8872,357000.0
2005-12-22 11:30:00,32.23,32.37,32.23,32.31,334200.0,23.8946,23.9984,23.8946,23.9539,334200.0
2005-12-22 12:00:00,32.31,32.4,32.21,32.35,250800.0,23.9539,24.0207,23.8798,23.9836,250800.0
2005-12-22 12:30:00,32.35,32.44,32.32,32.44,307000.0,23.9836,24.0503,23.9613,24.0503,307000.0
2005-12-22 13:00:00,32.44,32.47,32.26,32.26,292000.0,24.0503,24.0725,23.9169,23.9169,292000.0
2005-12-22 13:30:00,32.26,32.4,32.08,32.15,449600.0,23.9169,24.0207,23.7834,23.8353,449600.0
2005-12-22 14:00:00,32.15,32.16,32.08,32.13,242400.0,23.8353,23.8427,23.7834,23.8205,242400.0
2005-12-22 14:30:00,32.14,32.15,32.02,32.12,271400.0,23.8279,23.8353,23.7389,23.8131,271400.0
2005-12-22 15:00:00,32.12,32.19,32.08,32.12,486800.0,23.8131,23.865,23.7834,23.8131,486800.0
2005-12-22 15:30:00,32.12,32.16,32.05,32.12,837200.0,23.8131,23.8427,23.7612,23.8131,837200.0
2005-12-23 09:30:00,32.09,32.1,31.7,31.75,886000.0,23.7908,23.7982,23.5017,23.5388,886000.0
2005-12-23 10:00:00,31.75,31.76,31.5,31.56,654600.0,23.5388,23.5462,23.3534,23.3979,654600.0
2005-12-23 10:30:00,31.56,31.59,31.32,31.55,627800.0,23.3979,23.4201,23.22,23.3905,627800.0
2005-12-23 11:00:00,31.55,31.68,31.51,31.66,330200.0,23.3905,23.4869,23.3608,23.472,330200.0
2005-12-23 11:30:00,31.65,31.74,31.63,31.69,280200.0,23.4646,23.5313,23.4498,23.4943,280200.0
2005-12-23 12:00:00,31.69,31.75,31.61,31.65,251200.0,23.4943,23.5388,23.435,23.4646,251200.0
2005-12-23 12:30:00,31.66,31.77,31.66,31.74,311600.0,23.472,23.5536,23.472,23.5313,311600.0
2005-12-23 13:00:00,31.73,31.88,31.73,31.81,363200.0,23.5239,23.6351,23.5239,23.5832,363200.0
2005-12-23 13:30:00,31.8,32.04,31.8,31.98,453600.0,23.5758,23.7538,23.5758,23.7093,453600.0
2005-12-23 14:00:00,31.99,32.0,31.74,31.79,482600.0,23.7167,23.7241,23.5313,23.5684,482600.0
2005-12-23 14:30:00,31.81,31.95,31.76,31.93,360000.0,23.5832,23.687,23.5462,23.6722,360000.0
2005-12-23 15:00:00,31.93,31.99,31.89,31.89,330000.0,23.6722,23.7167,23.6425,23.6425,330000.0
2005-12-23 15:30:00,31.9,31.98,31.9,31.97,502400.0,23.65,23.7093,23.65,23.7019,502400.0
2005-12-27 09:30:00,31.5,31.53,31.24,31.34,1209400.0,23.3534,23.3757,23.1607,23.2348,1209400.0
2005-12-27 10:00:00,31.35,31.36,31.25,31.28,901400.0,23.2422,23.2496,23.1681,23.1903,901400.0
2005-12-27 10:30:00,31.28,31.3,31.2,31.22,679000.0,23.1903,23.2051,23.131,23.1458,679000.0
2005-12-27 11:00:00,31.21,31.24,30.98,31.0,787400.0,23.1384,23.1607,22.9679,22.9827,787400.0
2005-12-27 11:30:00,31.0,31.0,30.73,30.74,791200.0,22.9827,22.9827,22.7826,22.79,791200.0
2005-12-27 12:00:00,30.73,30.91,30.55,30.86,1278000.0,22.7826,22.916,22.6491,22.8789,1278000.0
2005-12-27 12:30:00,30.87,30.99,30.74,30.92,473600.0,22.8863,22.9753,22.79,22.9234,473600.0
2005-12-27 13:00:00,30.93,31.04,30.82,30.89,404200.0,22.9308,23.0124,22.8493,22.9012,404200.0
2005-12-27 13:30:00,30.87,31.0,30.81,30.88,418000.0,22.8863,22.9827,22.8419,22.8938,418000.0
2005-12-27 14:00:00,30.87,31.1,30.86,31.1,586000.0,22.8863,23.0569,22.8789,23.0569,586000.0
2005-12-27 14:30:00,31.1,31.23,30.98,31.02,639600.0,23.0569,23.1532,22.9679,22.9976,639600.0
2005-12-27 15:00:00,31.02,31.08,30.92,31.05,629800.0,22.9976,23.042,22.9234,23.0198,629800.0
2005-12-27 15:30:00,31.05,31.05,30.77,30.78,1177600.0,23.0198,23.0198,22.8122,22.8196,1177600.0
2005-12-28 09:30:00,30.91,31.15,30.84,31.03,778600.0,22.916,23.0939,22.8641,23.005,778600.0
2005-12-28 10:00:00,31.01,31.01,30.75,30.76,747600.0,22.9901,22.9901,22.7974,22.8048,747600.0
2005-12-28 10:30:00,30.76,30.85,30.66,30.68,1087200.0,22.8048,22.8715,22.7307,22.7455,1087200.0
2005-12-28 11:00:00,30.68,30.8,30.65,30.78,1030400.0,22.7455,22.8344,22.7232,22.8196,1030400.0
2005-12-28 11:30:00,30.78,31.0,30.78,30.85,543000.0,22.8196,22.9827,22.8196,22.8715,543000.0
2005-12-28 12:00:00,30.85,30.9,30.78,30.86,308200.0,22.8715,22.9086,22.8196,22.8789,308200.0
2005-12-28 12:30:00,30.86,30.93,30.82,30.89,456800.0,22.8789,22.9308,22.8493,22.9012,456800.0
2005-12-28 13:00:00,30.89,31.14,30.88,31.13,541400.0,22.9012,23.0865,22.8938,23.0791,541400.0
2005-12-28 13:30:00,31.13,31.28,31.09,31.24,658200.0,23.0791,23.1903,23.0494,23.1607,658200.0
2005-12-28 14:00:00,31.24,31.42,31.23,31.32,642800.0,23.1607,23.2941,23.1532,23.22,642800.0
2005-12-28 14:30:00,31.32,31.42,31.28,31.4,528400.0,23.22,23.2941,23.1903,23.2793,528400.0
2005-12-28 15:00:00,31.4,31.43,31.35,31.38,625600.0,23.2793,23.3015,23.2422,23.2644,625600.0
2005-12-28 15:30:00,31.38,31.39,31.14,31.19,1186800.0,23.2644,23.2719,23.0865,23.1236,1186800.0
2005-12-29 09:30:00,30.9,31.03,30.82,30.91,881200.0,22.9086,23.005,22.8493,22.916,881200.0
2005-12-29 10:00:00,30.91,30.98,30.83,30.86,476400.0,22.916,22.9679,22.8567,22.8789,476400.0
2005-12-29 10:30:00,30.86,31.0,30.72,30.81,1338800.0,22.8789,22.9827,22.7751,22.8419,1338800.0
2005-12-29 11:00:00,30.83,31.08,30.81,31.05,747600.0,22.8567,23.042,22.8419,23.0198,747600.0
2005-12-29 11:30:00,31.05,31.29,31.03,31.2,564400.0,23.0198,23.1977,23.005,23.131,564400.0
2005-12-29 12:00:00,31.2,31.35,31.08,31.08,405400.0,23.131,23.2422,23.042,23.042,405400.0
2005-12-29 12:30:00,31.08,31.25,31.0,31.22,345600.0,23.042,23.1681,22.9827,23.1458,345600.0
2005-12-29 13:00:00,31.24,31.36,31.11,31.11,287000.0,23.1607,23.2496,23.0643,23.0643,287000.0
2005-12-29 13:30:00,31.11,31.16,31.01,31.03,199000.0,23.0643,23.1013,22.9901,23.005,199000.0
2005-12-29 14:00:00,31.04,31.19,30.96,31.09,318400.0,23.0124,23.1236,22.9531,23.0494,318400.0
2005-12-29 14:30:00,31.09,31.18,30.9,30.94,310800.0,23.0494,23.1162,22.9086,22.9382,310800.0
2005-12-29 15:00:00,30.94,30.97,30.74,30.85,462800.0,22.9382,22.9605,22.79,22.8715,462800.0
2005-12-29 15:30:00,30.85,30.88,30.68,30.69,715800.0,22.8715,22.8938,22.7455,22.7529,715800.0
2005-12-30 09:30:00,30.43,30.84,30.31,30.84,1267800.0,22.5601,22.8641,22.4712,22.8641,1267800.0
2005-12-30 10:00:00,30.81,30.89,30.67,30.8,652400.0,22.8419,22.9012,22.7381,22.8344,652400.0
2005-12-30 10:30:00,30.8,30.86,30.63,30.7,381400.0,22.8344,22.8789,22.7084,22.7603,381400.0
2005-12-30 11:00:00,30.71,30.8,30.68,30.72,420800.0,22.7677,22.8344,22.7455,22.7751,420800.0
2005-12-30 11:30:00,30.71,30.78,30.68,30.77,299800.0,22.7677,22.8196,22.7455,22.8122,299800.0
2005-12-30 12:00:00,30.77,30.91,30.64,30.87,651800.0,22.8122,22.916,22.7158,22.8863,651800.0
2005-12-30 12:30:00,30.87,31.08,30.86,30.95,455600.0,22.8863,23.042,22.8789,22.9457,455600.0
2005-12-30 13:00:00,30.96,31.04,30.93,30.96,322000.0,22.9531,23.0124,22.9308,22.9531,322000.0
2005-12-30 13:30:00,30.96,31.13,30.96,31.11,326800.0,22.9531,23.0791,22.9531,23.0643,326800.0
2005-12-30 14:00:00,31.11,31.29,31.11,31.16,767000.0,23.0643,23.1977,23.0643,23.1013,767000.0
2005-12-30 14:30:00,31.16,31.3,31.13,31.23,534200.0,23.1013,23.2051,23.0791,23.1532,534200.0
2005-12-30 15:00:00,31.23,31.31,31.15,31.23,692000.0,23.1532,23.2126,23.0939,23.1532,692000.0
2005-12-30 15:30:00,31.24,31.25,30.97,30.99,708200.0,23.1607,23.1681,22.9605,22.9753,708200.0
2006-01-03 09:30:00,31.59,31.74,31.35,31.68,1365400.0,23.4201,23.5313,23.2422,23.4869,1365400.0
2006-01-03 10:00:00,31.68,31.78,31.61,31.73,1412400.0,23.4869,23.561,23.435,23.5239,1412400.0
2006-01-03 10:30:00,31.74,32.11,31.73,32.11,1328800.0,23.5313,23.8057,23.5239,23.8057,1328800.0
2006-01-03 11:00:00,32.1,32.19,32.01,32.09,1057600.0,23.7982,23.865,23.7315,23.7908,1057600.0
2006-01-03 11:30:00,32.09,32.24,32.02,32.15,742400.0,23.7908,23.902,23.7389,23.8353,742400.0
2006-01-03 12:00:00,32.15,32.2,32.05,32.07,483800.0,23.8353,23.8724,23.7612,23.776,483800.0
2006-01-03 12:30:00,32.07,32.2,32.05,32.2,653600.0,23.776,23.8724,23.7612,23.8724,653600.0
2006-01-03 13:00:00,32.2,32.29,32.19,32.29,442400.0,23.8724,23.9391,23.865,23.9391,442400.0
2006-01-03 13:30:00,32.29,32.38,32.25,32.26,627200.0,23.9391,24.0058,23.9094,23.9169,627200.0
2006-01-03 14:00:00,32.26,32.49,32.26,32.43,933800.0,23.9169,24.0874,23.9169,24.0429,933800.0
2006-01-03 14:30:00,32.42,32.56,32.42,32.56,731000.0,24.0355,24.1393,24.0355,24.1393,731000.0
2006-01-03 15:00:00,32.55,32.67,32.52,32.55,996400.0,24.1319,24.2208,24.1096,24.1319,996400.0
2006-01-03 15:30:00,32.55,32.68,32.54,32.65,1589800.0,24.1319,24.2282,24.1244,24.206,1589800.0
2006-01-04 09:30:00,32.48,32.48,32.13,32.38,1363400.0,24.08,24.08,23.8205,24.0058,1363400.0
2006-01-04 10:00:00,32.38,32.63,32.38,32.47,1099200.0,24.0058,24.1912,24.0058,24.0725,1099200.0
2006-01-04 10:30:00,32.47,32.83,32.47,32.77,1120000.0,24.0725,24.3394,24.0725,24.295,1120000.0
2006-01-04 11:00:00,32.77,33.1,32.74,33.06,1188200.0,24.295,24.5396,24.2727,24.51,1188200.0
2006-01-04 11:30:00,33.07,33.32,33.04,33.23,1154200.0,24.5174,24.7027,24.4951,24.636,1154200.0
2006-01-04 12:00:00,33.23,33.23,33.01,33.04,814400.0,24.636,24.636,24.4729,24.4951,814400.0
2006-01-04 12:30:00,33.04,33.09,32.88,32.96,595600.0,24.4951,24.5322,24.3765,24.4358,595600.0
2006-01-04 13:00:00,32.94,32.99,32.85,32.95,529400.0,24.421,24.4581,24.3543,24.4284,529400.0
2006-01-04 13:30:00,32.95,33.1,32.88,32.98,499200.0,24.4284,24.5396,24.3765,24.4507,499200.0
2006-01-04 14:00:00,32.98,33.01,32.78,32.94,594400.0,24.4507,24.4729,24.3024,24.421,594400.0
2006-01-04 14:30:00,32.94,33.09,32.93,32.98,515400.0,24.421,24.5322,24.4136,24.4507,515400.0
2006-01-04 15:00:00,32.96,33.08,32.9,32.99,687800.0,24.4358,24.5248,24.3913,24.4581,687800.0
2006-01-04 15:30:00,32.99,33.12,32.99,33.06,1540000.0,24.4581,24.5544,24.4581,24.51,1540000.0
2006-01-05 09:30:00,32.9,33.07,32.74,32.79,1597600.0,24.3913,24.5174,24.2727,24.3098,1597600.0
2006-01-05 10:00:00,32.78,32.83,32.44,32.54,1985600.0,24.3024,24.3394,24.0503,24.1244,1985600.0
2006-01-05 10:30:00,32.53,32.54,32.0,32.38,1975800.0,24.117,24.1244,23.7241,24.0058,1975800.0
2006-01-05 11:00:00,32.38,32.55,32.26,32.31,882000.0,24.0058,24.1319,23.9169,23.9539,882000.0
2006-01-05 11:30:00,32.33,32.43,32.24,32.37,654800.0,23.9688,24.0429,23.902,23.9984,654800.0
2006-01-05 12:00:00,32.37,32.73,32.35,32.58,829800.0,23.9984,24.2653,23.9836,24.1541,829800.0
2006-01-05 12:30:00,32.59,32.63,32.35,32.49,521600.0,24.1615,24.1912,23.9836,24.0874,521600.0
2006-01-05 13:00:00,32.49,32.59,32.42,32.44,664400.0,24.0874,24.1615,24.0355,24.0503,664400.0
2006-01-05 13:30:00,32.45,32.63,32.44,32.45,521200.0,24.0577,24.1912,24.0503,24.0577,521200.0
2006-01-05 14:00:00,32.45,32.49,32.25,32.36,623000.0,24.0577,24.0874,23.9094,23.991,623000.0
2006-01-05 14:30:00,32.36,32.38,32.27,32.36,387400.0,23.991,24.0058,23.9243,23.991,387400.0
2006-01-05 15:00:00,32.35,32.36,32.23,32.3,572800.0,23.9836,23.991,23.8946,23.9465,572800.0
2006-01-05 15:30:00,32.3,32.37,32.22,32.27,1114200.0,23.9465,23.9984,23.8872,23.9243,1114200.0
2006-01-06 09:30:00,32.74,32.77,32.52,32.73,1230400.0,24.2727,24.295,24.1096,24.2653,1230400.0
2006-01-06 10:00:00,32.74,32.88,32.59,32.81,1031400.0,24.2727,24.3765,24.1615,24.3246,1031400.0
2006-01-06 10:30:00,32.83,32.96,32.8,32.9,1249600.0,24.3394,24.4358,24.3172,24.3913,1249600.0
2006-01-06 11:00:00,32.9,33.05,32.75,33.04,608600.0,24.3913,24.5025,24.2801,24.4951,608600.0
2006-01-06 11:30:00,33.05,33.06,32.95,33.05,743600.0,24.5025,24.51,24.4284,24.5025,743600.0
2006-01-06 12:00:00,33.05,33.2,33.03,33.09,778600.0,24.5025,24.6138,24.4877,24.5322,778600.0
2006-01-06 12:30:00,33.08,33.13,32.95,32.99,656400.0,24.5248,24.5619,24.4284,24.4581,656400.0
2006-01-06 13:00:00,32.99,33.03,32.89,32.99,533000.0,24.4581,24.4877,24.3839,24.4581,533000.0
2006-01-06 13:30:00,32.99,33.12,32.97,33.02,488800.0,24.4581,24.5544,24.4432,24.4803,488800.0
2006-01-06 14:00:00,33.02,33.05,32.83,33.02,837600.0,24.4803,24.5025,24.3394,24.4803,837600.0
2006-01-06 14:30:00,33.02,33.05,32.93,33.01,531800.0,24.4803,24.5025,24.4136,24.4729,531800.0
2006-01-06 15:00:00,33.01,33.05,32.97,32.99,738400.0,24.4729,24.5025,24.4432,24.4581,738400.0
2006-01-06 15:30:00,32.99,33.04,32.96,33.02,1312800.0,24.4581,24.4951,24.4358,24.4803,1312800.0
2006-01-09 09:30:00,33.03,33.19,33.0,33.19,1729800.0,24.4877,24.6063,24.4655,24.6063,1729800.0
2006-01-09 10:00:00,33.17,33.35,33.08,33.1,1077000.0,24.5915,24.725,24.5248,24.5396,1077000.0
2006-01-09 10:30:00,33.1,33.31,32.99,33.09,1161200.0,24.5396,24.6953,24.4581,24.5322,1161200.0
2006-01-09 11:00:00,33.09,33.12,32.96,32.97,922000.0,24.5322,24.5544,24.4358,24.4432,922000.0
2006-01-09 11:30:00,32.97,33.01,32.6,32.82,775400.0,24.4432,24.4729,24.1689,24.332,775400.0
2006-01-09 12:00:00,32.85,32.96,32.74,32.96,661000.0,24.3543,24.4358,24.2727,24.4358,661000.0
2006-01-09 12:30:00,32.95,33.1,32.91,33.1,497800.0,24.4284,24.5396,24.3988,24.5396,497800.0
2006-01-09 13:00:00,33.1,33.17,33.02,33.12,629400.0,24.5396,24.5915,24.4803,24.5544,629400.0
2006-01-09 13:30:00,33.12,33.41,33.1,33.34,660600.0,24.5544,24.7694,24.5396,24.7175,660600.0
2006-01-09 14:00:00,33.33,33.39,33.26,33.33,316400.0,24.7101,24.7546,24.6582,24.7101,316400.0
2006-01-09 14:30:00,33.33,33.34,33.1,33.31,435800.0,24.7101,24.7175,24.5396,24.6953,435800.0
2006-01-09 15:00:00,33.31,33.33,33.2,33.29,428400.0,24.6953,24.7101,24.6138,24.6805,428400.0
2006-01-09 15:30:00,33.29,33.4,33.27,33.32,791400.0,24.6805,24.762,24.6657,24.7027,791400.0
2006-01-10 09:30:00,33.08,33.76,33.08,33.71,1152600.0,24.5248,25.0289,24.5248,24.9919,1152600.0
2006-01-10 10:00:00,33.72,34.1,33.69,34.07,1624000.0,24.9993,25.281,24.977,25.2588,1624000.0
2006-01-10 10:30:00,34.06,34.08,33.71,33.8,901400.0,25.2513,25.2662,24.9919,25.0586,901400.0
2006-01-10 11:00:00,33.8,33.87,33.67,33.77,955400.0,25.0586,25.1105,24.9622,25.0363,955400.0
2006-01-10 11:30:00,33.77,33.99,33.76,33.98,1151600.0,25.0363,25.1994,25.0289,25.192,1151600.0
2006-01-10 12:00:00,33.98,34.06,33.88,33.99,827000.0,25.192,25.2513,25.1179,25.1994,827000.0
2006-01-10 12:30:00,33.99,34.05,33.92,34.03,556800.0,25.1994,25.2439,25.1475,25.2291,556800.0
2006-01-10 13:00:00,34.01,34.06,33.95,33.98,390400.0,25.2143,25.2513,25.1698,25.192,390400.0
2006-01-10 13:30:00,33.98,34.03,33.92,34.02,512600.0,25.192,25.2291,25.1475,25.2217,512600.0
2006-01-10 14:00:00,34.02,34.07,33.97,34.02,851800.0,25.2217,25.2588,25.1846,25.2217,851800.0
2006-01-10 14:30:00,34.02,34.08,33.93,33.94,869000.0,25.2217,25.2662,25.155,25.1624,869000.0
2006-01-10 15:00:00,33.94,34.09,33.91,34.06,1125800.0,25.1624,25.2736,25.1401,25.2513,1125800.0
2006-01-10 15:30:00,34.05,34.35,34.05,34.3,2203400.0,25.2439,25.4663,25.2439,25.4293,2203400.0
2006-01-11 09:30:00,34.01,34.38,34.0,34.34,1648200.0,25.2143,25.4886,25.2069,25.4589,1648200.0
2006-01-11 10:00:00,34.35,34.43,34.24,34.27,1541800.0,25.4663,25.5257,25.3848,25.407,1541800.0
2006-01-11 10:30:00,34.27,34.35,33.9,34.35,2234600.0,25.407,25.4663,25.1327,25.4663,2234600.0
2006-01-11 11:00:00,34.34,34.72,34.25,34.69,1818000.0,25.4589,25.7406,25.3922,25.7184,1818000.0
2006-01-11 11:30:00,34.69,35.0,34.69,34.96,1897800.0,25.7184,25.9482,25.7184,25.9186,1897800.0
2006-01-11 12:00:00,34.96,35.1,34.91,35.0,1672200.0,25.9186,26.0224,25.8815,25.9482,1672200.0
2006-01-11 12:30:00,34.99,35.1,34.8,35.07,1116000.0,25.9408,26.0224,25.8,26.0001,1116000.0
2006-01-11 13:00:00,35.08,35.19,34.95,35.1,808000.0,26.0075,26.0891,25.9112,26.0224,808000.0
2006-01-11 13:30:00,35.13,35.2,35.05,35.13,611600.0,26.0446,26.0965,25.9853,26.0446,611600.0
2006-01-11 14:00:00,35.12,35.25,35.09,35.1,1057600.0,26.0372,26.1336,26.015,26.0224,1057600.0
2006-01-11 14:30:00,35.1,35.27,35.1,35.25,950200.0,26.0224,26.1484,26.0224,26.1336,950200.0
2006-01-11 15:00:00,35.25,35.51,35.25,35.39,1452800.0,26.1336,26.3263,26.1336,26.2374,1452800.0
2006-01-11 15:30:00,35.39,35.39,34.95,35.02,1718800.0,26.2374,26.2374,25.9112,25.9631,1718800.0
2006-01-12 09:30:00,35.17,35.73,35.17,35.54,2213200.0,26.0743,26.4894,26.0743,26.3486,2213200.0
2006-01-12 10:00:00,35.53,35.54,35.35,35.45,1674600.0,26.3412,26.3486,26.2077,26.2819,1674600.0
2006-01-12 10:30:00,35.47,35.6,35.34,35.4,1983400.0,26.2967,26.3931,26.2003,26.2448,1983400.0
2006-01-12 11:00:00,35.41,35.55,35.34,35.45,1433000.0,26.2522,26.356,26.2003,26.2819,1433000.0
2006-01-12 11:30:00,35.44,35.5,35.39,35.4,984800.0,26.2744,26.3189,26.2374,26.2448,984800.0
2006-01-12 12:00:00,35.41,35.46,35.31,35.37,881400.0,26.2522,26.2893,26.1781,26.2225,881400.0
2006-01-12 12:30:00,35.37,35.41,35.25,35.26,538800.0,26.2225,26.2522,26.1336,26.141,538800.0
2006-01-12 13:00:00,35.27,35.35,34.95,34.99,1098600.0,26.1484,26.2077,25.9112,25.9408,1098600.0
2006-01-12 13:30:00,34.99,35.17,34.57,34.77,1315400.0,25.9408,26.0743,25.6294,25.7777,1315400.0
2006-01-12 14:00:00,34.77,34.9,34.45,34.59,1444000.0,25.7777,25.8741,25.5405,25.6443,1444000.0
2006-01-12 14:30:00,34.59,34.85,34.51,34.8,1138200.0,25.6443,25.837,25.585,25.8,1138200.0
2006-01-12 15:00:00,34.81,34.81,34.43,34.44,1129600.0,25.8074,25.8074,25.5257,25.5331,1129600.0
2006-01-12 15:30:00,34.43,34.59,34.37,34.47,1414600.0,25.5257,25.6443,25.4812,25.5553,1414600.0
2006-01-13 09:30:00,34.26,34.83,34.23,34.72,1504400.0,25.3996,25.8222,25.3774,25.7406,1504400.0
2006-01-13 10:00:00,34.72,34.82,34.54,34.63,1026600.0,25.7406,25.8148,25.6072,25.6739,1026600.0
2006-01-13 10:30:00,34.64,34.81,34.63,34.72,719000.0,25.6813,25.8074,25.6739,25.7406,719000.0
2006-01-13 11:00:00,34.72,34.72,34.55,34.68,721400.0,25.7406,25.7406,25.6146,25.711,721400.0
2006-01-13 11:30:00,34.68,34.8,34.57,34.59,944800.0,25.711,25.8,25.6294,25.6443,944800.0
2006-01-13 12:00:00,34.59,34.68,34.47,34.65,457800.0,25.6443,25.711,25.5553,25.6888,457800.0
2006-01-13 12:30:00,34.66,34.69,34.24,34.59,846600.0,25.6962,25.7184,25.3848,25.6443,846600.0
2006-01-13 13:00:00,34.58,34.67,34.52,34.66,622800.0,25.6369,25.7036,25.5924,25.6962,622800.0
2006-01-13 13:30:00,34.66,34.77,34.6,34.76,750000.0,25.6962,25.7777,25.6517,25.7703,750000.0
2006-01-13 14:00:00,34.76,34.8,34.63,34.77,653600.0,25.7703,25.8,25.6739,25.7777,653600.0
2006-01-13 14:30:00,34.77,34.97,34.72,34.93,879200.0,25.7777,25.926,25.7406,25.8963,879200.0
2006-01-13 15:00:00,34.94,35.03,34.81,34.84,909400.0,25.9038,25.9705,25.8074,25.8296,909400.0
2006-01-13 15:30:00,34.84,34.84,34.63,34.77,1170800.0,25.8296,25.8296,25.6739,25.7777,1170800.0
2006-01-17 09:30:00,35.24,35.34,35.07,35.13,1908600.0,26.1262,26.2003,26.0001,26.0446,1908600.0
2006-01-17 10:00:00,35.12,35.2,34.91,35.1,1011800.0,26.0372,26.0965,25.8815,26.0224,1011800.0
2006-01-17 10:30:00,35.1,35.21,35.0,35.2,813200.0,26.0224,26.1039,25.9482,26.0965,813200.0
2006-01-17 11:00:00,35.21,35.22,35.1,35.16,796400.0,26.1039,26.1113,26.0224,26.0669,796400.0
2006-01-17 11:30:00,35.16,35.29,35.1,35.21,638200.0,26.0669,26.1632,26.0224,26.1039,638200.0
2006-01-17 12:00:00,35.21,35.24,35.09,35.13,629000.0,26.1039,26.1262,26.015,26.0446,629000.0
2006-01-17 12:30:00,35.12,35.21,35.09,35.19,645600.0,26.0372,26.1039,26.015,26.0891,645600.0
2006-01-17 13:00:00,35.19,35.21,35.11,35.12,324200.0,26.0891,26.1039,26.0298,26.0372,324200.0
2006-01-17 13:30:00,35.13,35.15,35.05,35.08,429400.0,26.0446,26.0594,25.9853,26.0075,429400.0
2006-01-17 14:00:00,35.08,35.16,35.06,35.07,565800.0,26.0075,26.0669,25.9927,26.0001,565800.0
2006-01-17 14:30:00,35.07,35.08,35.0,35.05,559000.0,26.0001,26.0075,25.9482,25.9853,559000.0
2006-01-17 15:00:00,35.06,35.06,34.9,34.93,1041600.0,25.9927,25.9927,25.8741,25.8963,1041600.0
2006-01-17 15:30:00,34.92,34.99,34.91,34.96,928400.0,25.8889,25.9408,25.8815,25.9186,928400.0
2006-01-18 09:30:00,35.0,35.15,34.8,35.02,1290000.0,25.9482,26.0594,25.8,25.9631,1290000.0
2006-01-18 10:00:00,35.02,35.1,34.98,35.07,1261000.0,25.9631,26.0224,25.9334,26.0001,1261000.0
2006-01-18 10:30:00,35.06,35.31,35.02,35.12,1135200.0,25.9927,26.1781,25.9631,26.0372,1135200.0
2006-01-18 11:00:00,35.11,35.21,34.95,35.01,704200.0,26.0298,26.1039,25.9112,25.9556,704200.0
2006-01-18 11:30:00,35.01,35.01,34.74,34.75,699600.0,25.9556,25.9556,25.7555,25.7629,699600.0
2006-01-18 12:00:00,34.77,34.91,34.65,34.76,533800.0,25.7777,25.8815,25.6888,25.7703,533800.0
2006-01-18 12:30:00,34.75,34.76,34.39,34.43,807600.0,25.7629,25.7703,25.496,25.5257,807600.0
2006-01-18 13:00:00,34.44,34.5,34.31,34.35,877600.0,25.5331,25.5775,25.4367,25.4663,877600.0
2006-01-18 13:30:00,34.35,34.52,34.27,34.47,544400.0,25.4663,25.5924,25.407,25.5553,544400.0
2006-01-18 14:00:00,34.47,34.6,34.39,34.56,1047400.0,25.5553,25.6517,25.496,25.622,1047400.0
2006-01-18 14:30:00,34.57,34.63,34.47,34.58,588600.0,25.6294,25.6739,25.5553,25.6369,588600.0
2006-01-18 15:00:00,34.58,34.69,34.53,34.65,604000.0,25.6369,25.7184,25.5998,25.6888,604000.0
2006-01-18 15:30:00,34.65,34.87,34.65,34.7,1133000.0,25.6888,25.8519,25.6888,25.7258,1133000.0
2006-01-19 09:30:00,35.34,35.38,34.93,35.22,1730200.0,26.2003,26.23,25.8963,26.1113,1730200.0
2006-01-19 10:00:00,35.22,35.23,35.07,35.08,911400.0,26.1113,26.1188,26.0001,26.0075,911400.0
2006-01-19 10:30:00,35.08,35.49,34.97,35.35,1953200.0,26.0075,26.3115,25.926,26.2077,1953200.0
2006-01-19 11:00:00,35.34,35.43,35.32,35.38,1162200.0,26.2003,26.267,26.1855,26.23,1162200.0
2006-01-19 11:30:00,35.38,35.57,35.38,35.49,1295000.0,26.23,26.3708,26.23,26.3115,1295000.0
2006-01-19 12:00:00,35.49,35.49,35.3,35.38,802400.0,26.3115,26.3115,26.1706,26.23,802400.0
2006-01-19 12:30:00,35.37,35.63,35.34,35.62,913400.0,26.2225,26.4153,26.2003,26.4079,913400.0
2006-01-19 13:00:00,35.62,35.79,35.61,35.72,1334800.0,26.4079,26.5339,26.4005,26.482,1334800.0
2006-01-19 13:30:00,35.73,35.95,35.73,35.85,1017400.0,26.4894,26.6525,26.4894,26.5784,1017400.0
2006-01-19 14:00:00,35.85,35.96,35.8,35.95,757400.0,26.5784,26.66,26.5413,26.6525,757400.0
2006-01-19 14:30:00,35.94,35.99,35.87,35.96,915200.0,26.6451,26.6822,26.5932,26.66,915200.0
2006-01-19 15:00:00,35.96,36.0,35.84,35.96,1643400.0,26.66,26.6896,26.571,26.66,1643400.0
2006-01-19 15:30:00,35.96,36.02,35.88,35.88,1908800.0,26.66,26.7044,26.6006,26.6006,1908800.0
2006-01-20 09:30:00,36.75,37.75,36.5,37.68,5166600.0,27.2456,27.987,27.0603,27.9351,5166600.0
2006-01-20 10:00:00,37.66,37.76,37.45,37.46,4280400.0,27.9203,27.9944,27.7646,27.772,4280400.0
2006-01-20 10:30:00,37.46,37.96,37.41,37.56,2515800.0,27.772,28.1427,27.735,27.8462,2515800.0
2006-01-20 11:00:00,37.56,37.63,37.48,37.48,2632000.0,27.8462,27.8981,27.7869,27.7869,2632000.0
2006-01-20 11:30:00,37.48,37.53,37.13,37.31,4010600.0,27.7869,27.8239,27.5274,27.6608,4010600.0
2006-01-20 12:00:00,37.29,37.76,37.29,37.63,2008800.0,27.646,27.9944,27.646,27.8981,2008800.0
2006-01-20 12:30:00,37.63,37.66,37.2,37.55,2093200.0,27.8981,27.9203,27.5793,27.8387,2093200.0
2006-01-20 13:00:00,37.55,37.73,37.49,37.57,1088600.0,27.8387,27.9722,27.7943,27.8536,1088600.0
2006-01-20 13:30:00,37.56,37.61,37.47,37.52,1133800.0,27.8462,27.8832,27.7794,27.8165,1133800.0
2006-01-20 14:00:00,37.52,37.8,37.49,37.69,1000800.0,27.8165,28.0241,27.7943,27.9425,1000800.0
2006-01-20 14:30:00,37.69,37.83,37.6,37.69,2467600.0,27.9425,28.0463,27.8758,27.9425,2467600.0
2006-01-20 15:00:00,37.68,37.77,37.67,37.76,1645800.0,27.9351,28.0019,27.9277,27.9944,1645800.0
2006-01-20 15:30:00,37.77,37.91,37.61,37.75,2579600.0,28.0019,28.1056,27.8832,27.987,2579600.0
2006-01-23 09:30:00,37.75,37.75,37.27,37.43,2261800.0,27.987,27.987,27.6312,27.7498,2261800.0
2006-01-23 10:00:00,37.42,37.49,37.23,37.43,1669200.0,27.7424,27.7943,27.6015,27.7498,1669200.0
2006-01-23 10:30:00,37.43,37.88,37.38,37.79,1832600.0,27.7498,28.0834,27.7127,28.0167,1832600.0
2006-01-23 11:00:00,37.79,37.79,37.54,37.68,1290000.0,28.0167,28.0167,27.8313,27.9351,1290000.0
2006-01-23 11:30:00,37.69,37.9,37.66,37.88,1535600.0,27.9425,28.0982,27.9203,28.0834,1535600.0
2006-01-23 12:00:00,37.87,38.12,37.85,38.11,1395400.0,28.076,28.2613,28.0612,28.2539,1395400.0
2006-01-23 12:30:00,38.11,38.3,38.09,38.13,1318000.0,28.2539,28.3948,28.2391,28.2687,1318000.0
2006-01-23 13:00:00,38.13,38.44,38.1,38.42,1043000.0,28.2687,28.4986,28.2465,28.4837,1043000.0
2006-01-23 13:30:00,38.42,38.68,38.35,38.54,1496000.0,28.4837,28.6765,28.4319,28.5727,1496000.0
2006-01-23 14:00:00,38.54,38.58,38.35,38.35,1840600.0,28.5727,28.6024,28.4319,28.4319,1840600.0
2006-01-23 14:30:00,38.35,38.55,38.35,38.53,1393800.0,28.4319,28.5801,28.4319,28.5653,1393800.0
2006-01-23 15:00:00,38.53,38.6,38.47,38.52,1228800.0,28.5653,28.6172,28.5208,28.5579,1228800.0
2006-01-23 15:30:00,38.52,38.53,38.43,38.52,2152000.0,28.5579,28.5653,28.4912,28.5579,2152000.0
2006-01-24 09:30:00,38.5,38.51,38.02,38.1,2754800.0,28.5431,28.5505,28.1872,28.2465,2754800.0
2006-01-24 10:00:00,38.1,38.46,38.1,38.29,1655000.0,28.2465,28.5134,28.2465,28.3874,1655000.0
2006-01-24 10:30:00,38.3,38.47,38.29,38.31,1745200.0,28.3948,28.5208,28.3874,28.4022,1745200.0
2006-01-24 11:00:00,38.31,38.35,38.07,38.19,1919800.0,28.4022,28.4319,28.2243,28.3132,1919800.0
2006-01-24 11:30:00,38.19,38.35,38.16,38.34,992000.0,28.3132,28.4319,28.291,28.4244,992000.0
2006-01-24 12:00:00,38.35,38.35,38.2,38.28,1156400.0,28.4319,28.4319,28.3206,28.38,1156400.0
2006-01-24 12:30:00,38.3,38.3,38.19,38.24,885200.0,28.3948,28.3948,28.3132,28.3503,885200.0
2006-01-24 13:00:00,38.24,38.31,38.2,38.3,832200.0,28.3503,28.4022,28.3206,28.3948,832200.0
2006-01-24 13:30:00,38.3,38.36,38.13,38.22,1777400.0,28.3948,28.4393,28.2687,28.3355,1777400.0
2006-01-24 14:00:00,38.22,38.25,38.0,38.07,1464600.0,28.3355,28.3577,28.1724,28.2243,1464600.0
2006-01-24 14:30:00,38.06,38.08,37.85,37.95,1622200.0,28.2169,28.2317,28.0612,28.1353,1622200.0
2006-01-24 15:00:00,37.95,38.02,37.85,37.85,1140200.0,28.1353,28.1872,28.0612,28.0612,1140200.0
2006-01-24 15:30:00,37.84,37.98,37.61,37.95,2010800.0,28.0537,28.1575,27.8832,28.1353,2010800.0
2006-01-25 09:30:00,38.1,38.13,37.63,37.86,1763800.0,28.2465,28.2687,27.8981,28.0686,1763800.0
2006-01-25 10:00:00,37.88,37.88,37.26,37.36,1867000.0,28.0834,28.0834,27.6238,27.6979,1867000.0
2006-01-25 10:30:00,37.35,37.6,37.12,37.2,2345400.0,27.6905,27.8758,27.52,27.5793,2345400.0
2006-01-25 11:00:00,37.22,37.33,36.76,36.78,1645000.0,27.5941,27.6756,27.2531,27.2679,1645000.0
2006-01-25 11:30:00,36.77,36.96,36.7,36.88,2270000.0,27.2605,27.4013,27.2086,27.342,2270000.0
2006-01-25 12:00:00,36.87,36.88,36.43,36.55,1457400.0,27.3346,27.342,27.0084,27.0974,1457400.0
2006-01-25 12:30:00,36.54,37.0,36.51,36.88,1609600.0,27.09,27.431,27.0677,27.342,1609600.0
2006-01-25 13:00:00,36.88,37.02,36.66,36.71,1088400.0,27.342,27.4458,27.1789,27.216,1088400.0
2006-01-25 13:30:00,36.71,36.8,36.62,36.74,586400.0,27.216,27.2827,27.1493,27.2382,586400.0
2006-01-25 14:00:00,36.73,36.82,36.53,36.64,1114400.0,27.2308,27.2975,27.0825,27.1641,1114400.0
2006-01-25 14:30:00,36.65,36.73,36.52,36.54,776400.0,27.1715,27.2308,27.0751,27.09,776400.0
2006-01-25 15:00:00,36.55,37.02,36.54,37.02,1427400.0,27.0974,27.4458,27.09,27.4458,1427400.0
2006-01-25 15:30:00,37.02,37.18,36.87,37.17,1712800.0,27.4458,27.5644,27.3346,27.557,1712800.0
2006-01-26 09:30:00,37.13,37.13,36.34,36.44,2107000.0,27.5274,27.5274,26.9417,27.0158,2107000.0
2006-01-26 10:00:00,36.44,36.48,36.13,36.16,1515600.0,27.0158,27.0455,26.786,26.8082,1515600.0
2006-01-26 10:30:00,36.16,36.43,36.0,36.17,1721200.0,26.8082,27.0084,26.6896,26.8156,1721200.0
2006-01-26 11:00:00,36.16,36.77,36.1,36.73,1463000.0,26.8082,27.2605,26.7638,27.2308,1463000.0
2006-01-26 11:30:00,36.7,36.73,36.42,36.52,1496000.0,27.2086,27.2308,27.001,27.0751,1496000.0
2006-01-26 12:00:00,36.53,36.96,36.52,36.88,2367600.0,27.0825,27.4013,27.0751,27.342,2367600.0
2006-01-26 12:30:00,36.9,37.12,36.83,37.08,1593200.0,27.3569,27.52,27.305,27.4903,1593200.0
2006-01-26 13:00:00,37.06,37.3,37.03,37.17,1203400.0,27.4755,27.6534,27.4532,27.557,1203400.0
2006-01-26 13:30:00,37.15,37.2,36.79,36.8,1200200.0,27.5422,27.5793,27.2753,27.2827,1200200.0
2006-01-26 14:00:00,36.79,36.99,36.73,36.95,1095800.0,27.2753,27.4236,27.2308,27.3939,1095800.0
2006-01-26 14:30:00,36.95,37.37,36.9,37.24,1554200.0,27.3939,27.7053,27.3569,27.6089,1554200.0
2006-01-26 15:00:00,37.24,37.32,37.16,37.25,1664600.0,27.6089,27.6682,27.5496,27.6163,1664600.0
2006-01-26 15:30:00,37.26,37.62,37.22,37.55,2962800.0,27.6238,27.8906,27.5941,27.8387,2962800.0
2006-01-27 09:30:00,38.98,39.0,38.45,38.49,3700000.0,28.8989,28.9137,28.506,28.5356,3700000.0
2006-01-27 10:00:00,38.51,40.5,38.48,39.68,6587000.0,28.5505,30.0258,28.5282,29.4179,6587000.0
2006-01-27 10:30:00,39.67,39.9,39.38,39.8,7003600.0,29.4105,29.581,29.1955,29.5069,7003600.0
2006-01-27 11:00:00,39.76,39.98,39.55,39.59,2210800.0,29.4772,29.6403,29.3215,29.3512,2210800.0
2006-01-27 11:30:00,39.59,39.73,39.41,39.45,2615400.0,29.3512,29.455,29.2177,29.2474,2615400.0
2006-01-27 12:00:00,39.46,39.58,38.83,38.83,3041800.0,29.2548,29.3437,28.7877,28.7877,3041800.0
2006-01-27 12:30:00,38.8,39.04,38.75,39.02,1743000.0,28.7655,28.9434,28.7284,28.9286,1743000.0
2006-01-27 13:00:00,39.02,39.35,38.96,39.24,1218000.0,28.9286,29.1732,28.8841,29.0917,1218000.0
2006-01-27 13:30:00,39.25,39.32,38.88,38.94,1179800.0,29.0991,29.151,28.8248,28.8693,1179800.0
2006-01-27 14:00:00,38.94,39.12,38.93,38.98,1218600.0,28.8693,29.0027,28.8619,28.8989,1218600.0
2006-01-27 14:30:00,39.0,39.2,38.96,39.19,849400.0,28.9137,29.062,28.8841,29.0546,849400.0
2006-01-27 15:00:00,39.19,39.52,39.18,39.4,1811600.0,29.0546,29.2993,29.0472,29.2103,1811600.0
2006-01-27 15:30:00,39.4,39.57,39.25,39.46,2921000.0,29.2103,29.3363,29.0991,29.2548,2921000.0
2006-01-30 09:30:00,40.32,40.96,40.29,40.65,3410600.0,29.8924,30.3668,29.8701,30.137,3410600.0
2006-01-30 10:00:00,40.69,41.2,40.67,40.93,2657400.0,30.1667,30.5448,30.1518,30.3446,2657400.0
2006-01-30 10:30:00,40.94,41.05,40.58,40.73,1755600.0,30.352,30.4336,30.0851,30.1963,1755600.0
2006-01-30 11:00:00,40.71,40.75,40.53,40.63,1274000.0,30.1815,30.2112,30.0481,30.1222,1274000.0
2006-01-30 11:30:00,40.61,40.85,40.56,40.84,1065200.0,30.1074,30.2853,30.0703,30.2779,1065200.0
2006-01-30 12:00:00,40.82,40.9,40.7,40.86,1295000.0,30.2631,30.3224,30.1741,30.2927,1295000.0
2006-01-30 12:30:00,40.86,40.89,40.65,40.66,1171800.0,30.2927,30.315,30.137,30.1444,1171800.0
2006-01-30 13:00:00,40.66,40.8,40.63,40.74,1473800.0,30.1444,30.2482,30.1222,30.2037,1473800.0
2006-01-30 13:30:00,40.74,40.81,40.67,40.73,681200.0,30.2037,30.2556,30.1518,30.1963,681200.0
2006-01-30 14:00:00,40.73,40.75,40.52,40.65,782200.0,30.1963,30.2112,30.0406,30.137,782200.0
2006-01-30 14:30:00,40.65,40.77,40.63,40.63,1080200.0,30.137,30.226,30.1222,30.1222,1080200.0
2006-01-30 15:00:00,40.63,40.68,40.39,40.41,1186800.0,30.1222,30.1593,29.9443,29.9591,1186800.0
2006-01-30 15:30:00,40.4,40.53,40.29,40.44,2354400.0,29.9517,30.0481,29.8701,29.9813,2354400.0
2006-01-31 09:30:00,40.35,40.35,39.8,39.83,2424200.0,29.9146,29.9146,29.5069,29.5291,2424200.0
2006-01-31 10:00:00,39.8,39.95,39.51,39.77,2142600.0,29.5069,29.6181,29.2919,29.4846,2142600.0
2006-01-31 10:30:00,39.79,40.02,39.77,39.99,1958600.0,29.4994,29.67,29.4846,29.6477,1958600.0
2006-01-31 11:00:00,39.99,40.02,39.95,40.0,1522400.0,29.6477,29.67,29.6181,29.6551,1522400.0
2006-01-31 11:30:00,40.0,40.13,39.95,40.02,1159600.0,29.6551,29.7515,29.6181,29.67,1159600.0
2006-01-31 12:00:00,40.01,40.09,39.95,39.99,523000.0,29.6625,29.7219,29.6181,29.6477,523000.0
2006-01-31 12:30:00,39.99,40.04,39.92,39.94,614400.0,29.6477,29.6848,29.5958,29.6106,614400.0
2006-01-31 13:00:00,39.93,40.0,39.0,39.95,563000.0,29.6032,29.6551,28.9137,29.6181,563000.0
2006-01-31 13:30:00,39.97,40.01,39.91,39.99,736800.0,29.6329,29.6625,29.5884,29.6477,736800.0
2006-01-31 14:00:00,39.99,40.02,39.85,39.98,742800.0,29.6477,29.67,29.5439,29.6403,742800.0
2006-01-31 14:30:00,39.98,40.05,39.93,40.02,1153600.0,29.6403,29.6922,29.6032,29.67,1153600.0
2006-01-31 15:00:00,40.02,40.09,39.97,40.02,1480000.0,29.67,29.7219,29.6329,29.67,1480000.0
2006-01-31 15:30:00,40.02,40.05,39.76,39.81,1502200.0,29.67,29.6922,29.4772,29.5143,1502200.0
2006-02-01 09:30:00,40.15,40.18,39.63,39.84,2080400.0,29.7663,29.7886,29.3808,29.5365,2080400.0
2006-02-01 10:00:00,39.83,40.12,39.76,39.98,1532000.0,29.5291,29.7441,29.4772,29.6403,1532000.0
2006-02-01 10:30:00,39.99,39.99,39.55,39.75,2543200.0,29.6477,29.6477,29.3215,29.4698,2543200.0
2006-02-01 11:00:00,39.75,40.25,39.75,40.24,2412400.0,29.4698,29.8405,29.4698,29.8331,2412400.0
2006-02-01 11:30:00,40.25,40.85,40.18,40.67,1903400.0,29.8405,30.2853,29.7886,30.1518,1903400.0
2006-02-01 12:00:00,40.68,40.72,40.49,40.6,1185600.0,30.1593,30.1889,30.0184,30.1,1185600.0
2006-02-01 12:30:00,40.6,40.7,40.58,40.67,643400.0,30.1,30.1741,30.0851,30.1518,643400.0
2006-02-01 13:00:00,40.67,40.72,40.52,40.65,712600.0,30.1518,30.1889,30.0406,30.137,712600.0
2006-02-01 13:30:00,40.65,40.7,40.22,40.33,859000.0,30.137,30.1741,29.8182,29.8998,859000.0
2006-02-01 14:00:00,40.33,40.65,39.91,39.93,1269800.0,29.8998,30.137,29.5884,29.6032,1269800.0
2006-02-01 14:30:00,39.94,40.1,39.64,39.65,1739400.0,29.6106,29.7293,29.3882,29.3956,1739400.0
2006-02-01 15:00:00,39.65,39.94,39.41,39.41,1837200.0,29.3956,29.6106,29.2177,29.2177,1837200.0
2006-02-01 15:30:00,39.41,39.44,39.2,39.37,2762200.0,29.2177,29.24,29.062,29.1881,2762200.0
2006-02-02 09:30:00,39.2,39.75,39.15,39.16,2165400.0,29.062,29.4698,29.025,29.0324,2165400.0
2006-02-02 10:00:00,39.15,39.22,38.8,39.01,1905000.0,29.025,29.0769,28.7655,28.9212,1905000.0
2006-02-02 10:30:00,39.01,39.3,38.45,38.46,2006800.0,28.9212,29.1362,28.506,28.5134,2006800.0
2006-02-02 11:00:00,38.46,38.63,38.09,38.09,2221200.0,28.5134,28.6394,28.2391,28.2391,2221200.0
2006-02-02 11:30:00,38.1,38.54,38.09,38.5,1776600.0,28.2465,28.5727,28.2391,28.5431,1776600.0
2006-02-02 12:00:00,38.48,38.75,38.38,38.59,1934000.0,28.5282,28.7284,28.4541,28.6098,1934000.0
2006-02-02 12:30:00,38.59,38.76,38.48,38.7,972600.0,28.6098,28.7358,28.5282,28.6913,972600.0
2006-02-02 13:00:00,38.7,38.7,38.18,38.19,1029600.0,28.6913,28.6913,28.3058,28.3132,1029600.0
2006-02-02 13:30:00,38.19,38.41,38.17,38.27,890200.0,28.3132,28.4763,28.2984,28.3725,890200.0
2006-02-02 14:00:00,38.28,38.43,38.1,38.43,934600.0,28.38,28.4912,28.2465,28.4912,934600.0
2006-02-02 14:30:00,38.44,38.75,38.35,38.5,1362800.0,28.4986,28.7284,28.4319,28.5431,1362800.0
2006-02-02 15:00:00,38.51,38.82,38.35,38.74,1524200.0,28.5505,28.7803,28.4319,28.721,1524200.0
2006-02-02 15:30:00,38.76,38.99,38.66,38.87,1791400.0,28.7358,28.9063,28.6617,28.8174,1791400.0
2006-02-03 09:30:00,39.0,39.0,38.62,38.75,1466200.0,28.9137,28.9137,28.632,28.7284,1466200.0
2006-02-03 10:00:00,38.73,38.77,38.29,38.47,1594200.0,28.7136,28.7432,28.3874,28.5208,1594200.0
2006-02-03 10:30:00,38.46,38.82,38.18,38.61,1674400.0,28.5134,28.7803,28.3058,28.6246,1674400.0
2006-02-03 11:00:00,38.61,38.85,38.41,38.85,1677000.0,28.6246,28.8025,28.4763,28.8025,1677000.0
2006-02-03 11:30:00,38.83,39.12,38.79,39.05,2030600.0,28.7877,29.0027,28.7581,28.9508,2030600.0
2006-02-03 12:00:00,39.05,39.41,38.92,38.93,1733000.0,28.9508,29.2177,28.8544,28.8619,1733000.0
2006-02-03 12:30:00,38.93,39.02,38.87,38.94,745200.0,28.8619,28.9286,28.8174,28.8693,745200.0
2006-02-03 13:00:00,38.94,38.94,38.43,38.66,1145000.0,28.8693,28.8693,28.4912,28.6617,1145000.0
2006-02-03 13:30:00,38.65,38.85,38.56,38.68,633800.0,28.6543,28.8025,28.5875,28.6765,633800.0
2006-02-03 14:00:00,38.67,38.9,38.67,38.77,810800.0,28.6691,28.8396,28.6691,28.7432,810800.0
2006-02-03 14:30:00,38.77,38.96,38.7,38.92,719400.0,28.7432,28.8841,28.6913,28.8544,719400.0
2006-02-03 15:00:00,38.93,39.06,38.88,38.91,887800.0,28.8619,28.9582,28.8248,28.847,887800.0
2006-02-03 15:30:00,38.89,38.91,38.49,38.68,1189400.0,28.8322,28.847,28.5356,28.6765,1189400.0
2006-02-06 09:30:00,39.4,39.73,39.38,39.66,1673200.0,29.2103,29.455,29.1955,29.4031,1673200.0
2006-02-06 10:00:00,39.66,39.66,39.15,39.24,1474800.0,29.4031,29.4031,29.025,29.0917,1474800.0
2006-02-06 10:30:00,39.26,39.47,39.08,39.44,1054800.0,29.1065,29.2622,28.9731,29.24,1054800.0
2006-02-06 11:00:00,39.43,39.56,39.29,39.29,2221800.0,29.2325,29.3289,29.1287,29.1287,2221800.0
2006-02-06 11:30:00,39.28,39.47,39.27,39.38,643800.0,29.1213,29.2622,29.1139,29.1955,643800.0
2006-02-06 12:00:00,39.38,39.43,39.05,39.09,644400.0,29.1955,29.2325,28.9508,28.9805,644400.0
2006-02-06 12:30:00,39.08,39.18,39.03,39.13,406400.0,28.9731,29.0472,28.936,29.0101,406400.0
2006-02-06 13:00:00,39.13,39.14,38.87,38.99,802200.0,29.0101,29.0175,28.8174,28.9063,802200.0
2006-02-06 13:30:00,38.99,39.03,38.75,38.92,777000.0,28.9063,28.936,28.7284,28.8544,777000.0
2006-02-06 14:00:00,38.94,38.94,38.34,38.35,1492000.0,28.8693,28.8693,28.4244,28.4319,1492000.0
2006-02-06 14:30:00,38.39,38.7,38.35,38.69,1107200.0,28.4615,28.6913,28.4319,28.6839,1107200.0
2006-02-06 15:00:00,38.69,38.86,38.64,38.76,995400.0,28.6839,28.81,28.6469,28.7358,995400.0
2006-02-06 15:30:00,38.77,38.8,38.69,38.73,1831400.0,28.7432,28.7655,28.6839,28.7136,1831400.0
2006-02-07 09:30:00,38.25,38.26,37.54,37.67,2414800.0,28.3577,28.3651,27.8313,27.9277,2414800.0
2006-02-07 10:00:00,37.7,37.9,37.6,37.77,1645200.0,27.95,28.0982,27.8758,28.0019,1645200.0
2006-02-07 10:30:00,37.74,37.96,37.63,37.74,1296600.0,27.9796,28.1427,27.8981,27.9796,1296600.0
2006-02-07 11:00:00,37.75,38.07,37.73,37.84,1275800.0,27.987,28.2243,27.9722,28.0537,1275800.0
2006-02-07 11:30:00,37.84,37.99,37.72,37.73,1105200.0,28.0537,28.165,27.9648,27.9722,1105200.0
2006-02-07 12:00:00,37.73,37.8,37.63,37.67,587400.0,27.9722,28.0241,27.8981,27.9277,587400.0
2006-02-07 12:30:00,37.67,37.71,37.56,37.56,490600.0,27.9277,27.9574,27.8462,27.8462,490600.0
2006-02-07 13:00:00,37.56,37.6,37.38,37.49,1064800.0,27.8462,27.8758,27.7127,27.7943,1064800.0
2006-02-07 13:30:00,37.5,37.58,37.38,37.42,740600.0,27.8017,27.861,27.7127,27.7424,740600.0
2006-02-07 14:00:00,37.42,37.43,37.16,37.21,982800.0,27.7424,27.7498,27.5496,27.5867,982800.0
2006-02-07 14:30:00,37.2,37.23,36.58,36.63,2486000.0,27.5793,27.6015,27.1196,27.1567,2486000.0
2006-02-07 15:00:00,36.62,36.68,36.4,36.58,2740000.0,27.1493,27.1938,26.9862,27.1196,2740000.0
2006-02-07 15:30:00,36.57,36.59,36.4,36.49,3027400.0,27.1122,27.127,26.9862,27.0529,3027400.0
2006-02-08 09:30:00,36.97,36.97,35.69,35.69,3630200.0,27.4088,27.4088,26.4598,26.4598,3630200.0
2006-02-08 10:00:00,35.69,36.19,35.52,36.1,3086800.0,26.4598,26.8305,26.3338,26.7638,3086800.0
2006-02-08 10:30:00,36.13,36.8,35.93,36.09,3142800.0,26.786,27.2827,26.6377,26.7563,3142800.0
2006-02-08 11:00:00,36.1,36.49,35.93,36.49,2176600.0,26.7638,27.0529,26.6377,27.0529,2176600.0
2006-02-08 11:30:00,36.5,36.65,36.2,36.4,1160400.0,27.0603,27.1715,26.8379,26.9862,1160400.0
2006-02-08 12:00:00,36.38,36.85,36.37,36.54,1248800.0,26.9713,27.3198,26.9639,27.09,1248800.0
2006-02-08 12:30:00,36.58,36.98,36.52,36.96,904200.0,27.1196,27.4162,27.0751,27.4013,904200.0
2006-02-08 13:00:00,36.97,37.3,36.9,36.95,1184600.0,27.4088,27.6534,27.3569,27.3939,1184600.0
2006-02-08 13:30:00,36.95,37.08,36.65,36.77,870200.0,27.3939,27.4903,27.1715,27.2605,870200.0
2006-02-08 14:00:00,36.76,36.93,36.65,36.83,664600.0,27.2531,27.3791,27.1715,27.305,664600.0
2006-02-08 14:30:00,36.85,36.94,36.69,36.94,652400.0,27.3198,27.3865,27.2012,27.3865,652400.0
2006-02-08 15:00:00,36.95,37.23,36.87,37.17,1282400.0,27.3939,27.6015,27.3346,27.557,1282400.0
2006-02-08 15:30:00,37.17,37.48,37.13,37.25,1799000.0,27.557,27.7869,27.5274,27.6163,1799000.0
2006-02-09 09:30:00,37.83,37.83,37.37,37.63,1994600.0,28.0463,28.0463,27.7053,27.8981,1994600.0
2006-02-09 10:00:00,37.62,37.63,37.27,37.38,1622600.0,27.8906,27.8981,27.6312,27.7127,1622600.0
2006-02-09 10:30:00,37.38,37.38,36.83,37.18,1946600.0,27.7127,27.7127,27.305,27.5644,1946600.0
2006-02-09 11:00:00,37.19,37.35,37.04,37.08,776600.0,27.5719,27.6905,27.4606,27.4903,776600.0
2006-02-09 11:30:00,37.08,37.27,36.96,37.22,1401800.0,27.4903,27.6312,27.4013,27.5941,1401800.0
2006-02-09 12:00:00,37.21,37.25,36.96,37.0,853600.0,27.5867,27.6163,27.4013,27.431,853600.0
2006-02-09 12:30:00,36.99,37.02,36.8,37.01,898200.0,27.4236,27.4458,27.2827,27.4384,898200.0
2006-02-09 13:00:00,36.99,37.05,36.62,36.69,1008400.0,27.4236,27.4681,27.1493,27.2012,1008400.0
2006-02-09 13:30:00,36.73,37.0,36.73,36.86,1365200.0,27.2308,27.431,27.2308,27.3272,1365200.0
2006-02-09 14:00:00,36.88,36.88,36.52,36.7,1708600.0,27.342,27.342,27.0751,27.2086,1708600.0
2006-02-09 14:30:00,36.7,36.74,36.45,36.49,1517600.0,27.2086,27.2382,27.0232,27.0529,1517600.0
2006-02-09 15:00:00,36.49,36.55,36.27,36.42,1909400.0,27.0529,27.0974,26.8898,27.001,1909400.0
2006-02-09 15:30:00,36.42,36.42,36.13,36.24,1740200.0,27.001,27.001,26.786,26.8675,1740200.0
2006-02-10 09:30:00,36.38,36.45,35.9,36.25,2341000.0,26.9713,27.0232,26.6155,26.875,2341000.0
2006-02-10 10:00:00,36.25,36.27,35.63,35.69,1870400.0,26.875,26.8898,26.4153,26.4598,1870400.0
2006-02-10 10:30:00,35.7,35.72,35.35,35.44,2374000.0,26.4672,26.482,26.2077,26.2744,2374000.0
2006-02-10 11:00:00,35.44,35.65,35.43,35.49,2013800.0,26.2744,26.4301,26.267,26.3115,2013800.0
2006-02-10 11:30:00,35.49,35.88,35.49,35.69,1859600.0,26.3115,26.6006,26.3115,26.4598,1859600.0
2006-02-10 12:00:00,35.69,35.91,35.61,35.74,1582400.0,26.4598,26.6229,26.4005,26.4969,1582400.0
2006-02-10 12:30:00,35.74,36.01,35.62,35.69,1619800.0,26.4969,26.697,26.4079,26.4598,1619800.0
2006-02-10 13:00:00,35.68,35.84,35.6,35.8,1200400.0,26.4524,26.571,26.3931,26.5413,1200400.0
2006-02-10 13:30:00,35.8,35.9,35.7,35.88,904000.0,26.5413,26.6155,26.4672,26.6006,904000.0
2006-02-10 14:00:00,35.88,36.12,35.88,36.06,1095600.0,26.6006,26.7786,26.6006,26.7341,1095600.0
2006-02-10 14:30:00,36.06,36.48,36.04,36.46,1266800.0,26.7341,27.0455,26.7193,27.0306,1266800.0
2006-02-10 15:00:00,36.46,36.74,36.37,36.58,1238400.0,27.0306,27.2382,26.9639,27.1196,1238400.0
2006-02-10 15:30:00,36.58,36.65,36.5,36.62,1926400.0,27.1196,27.1715,27.0603,27.1493,1926400.0
2006-02-13 09:30:00,36.65,36.8,36.23,36.45,1661800.0,27.1715,27.2827,26.8601,27.0232,1661800.0
2006-02-13 10:00:00,36.45,36.77,36.42,36.6,1294400.0,27.0232,27.2605,27.001,27.1344,1294400.0
2006-02-13 10:30:00,36.6,36.99,36.4,36.84,1095000.0,27.1344,27.4236,26.9862,27.3124,1095000.0
2006-02-13 11:00:00,36.83,36.94,36.55,36.65,821800.0,27.305,27.3865,27.0974,27.1715,821800.0
2006-02-13 11:30:00,36.64,36.69,36.48,36.66,802600.0,27.1641,27.2012,27.0455,27.1789,802600.0
2006-02-13 12:00:00,36.66,36.79,36.6,36.64,435000.0,27.1789,27.2753,27.1344,27.1641,435000.0
2006-02-13 12:30:00,36.63,36.66,36.35,36.35,837000.0,27.1567,27.1789,26.9491,26.9491,837000.0
2006-02-13 13:00:00,36.33,36.45,36.09,36.1,784400.0,26.9343,27.0232,26.7563,26.7638,784400.0
2006-02-13 13:30:00,36.1,36.25,36.0,36.0,959200.0,26.7638,26.875,26.6896,26.6896,959200.0
2006-02-13 14:00:00,36.0,36.07,35.82,35.88,863200.0,26.6896,26.7415,26.5562,26.6006,863200.0
2006-02-13 14:30:00,35.88,36.14,35.83,36.12,2177000.0,26.6006,26.7934,26.5636,26.7786,2177000.0
2006-02-13 15:00:00,36.12,36.15,35.99,36.03,623800.0,26.7786,26.8008,26.6822,26.7119,623800.0
2006-02-13 15:30:00,36.03,36.29,36.03,36.19,1410800.0,26.7119,26.9046,26.7119,26.8305,1410800.0
2006-02-14 09:30:00,35.35,35.84,35.35,35.73,3238600.0,26.2077,26.571,26.2077,26.4894,3238600.0
2006-02-14 10:00:00,35.73,35.82,35.55,35.7,2452000.0,26.4894,26.5562,26.356,26.4672,2452000.0
2006-02-14 10:30:00,35.7,35.7,35.47,35.58,1116400.0,26.4672,26.4672,26.2967,26.3782,1116400.0
2006-02-14 11:00:00,35.58,35.74,35.49,35.63,1408600.0,26.3782,26.4969,26.3115,26.4153,1408600.0
2006-02-14 11:30:00,35.65,35.85,35.59,35.83,1150000.0,26.4301,26.5784,26.3856,26.5636,1150000.0
2006-02-14 12:00:00,35.83,35.91,35.72,35.77,878600.0,26.5636,26.6229,26.482,26.5191,878600.0
2006-02-14 12:30:00,35.77,35.79,35.59,35.65,824200.0,26.5191,26.5339,26.3856,26.4301,824200.0
2006-02-14 13:00:00,35.65,35.65,35.42,35.47,1193200.0,26.4301,26.4301,26.2596,26.2967,1193200.0
2006-02-14 13:30:00,35.47,35.77,35.45,35.7,1636400.0,26.2967,26.5191,26.2819,26.4672,1636400.0
2006-02-14 14:00:00,35.7,35.79,35.57,35.62,1518000.0,26.4672,26.5339,26.3708,26.4079,1518000.0
2006-02-14 14:30:00,35.61,35.76,35.5,35.59,854000.0,26.4005,26.5117,26.3189,26.3856,854000.0
2006-02-14 15:00:00,35.6,35.62,35.48,35.5,1368600.0,26.3931,26.4079,26.3041,26.3189,1368600.0
2006-02-14 15:30:00,35.49,35.5,35.09,35.3,3101000.0,26.3115,26.3189,26.015,26.1706,3101000.0
2006-02-15 09:30:00,35.48,35.6,35.18,35.51,1598400.0,26.3041,26.3931,26.0817,26.3263,1598400.0
2006-02-15 10:00:00,35.5,35.56,35.36,35.55,1251200.0,26.3189,26.3634,26.2151,26.356,1251200.0
2006-02-15 10:30:00,35.55,35.57,34.81,35.06,2349800.0,26.356,26.3708,25.8074,25.9927,2349800.0
2006-02-15 11:00:00,35.05,35.32,34.72,34.83,2232800.0,25.9853,26.1855,25.7406,25.8222,2232800.0
2006-02-15 11:30:00,34.84,34.96,34.66,34.92,1221400.0,25.8296,25.9186,25.6962,25.8889,1221400.0
2006-02-15 12:00:00,34.92,34.93,34.44,34.44,1185000.0,25.8889,25.8963,25.5331,25.5331,1185000.0
2006-02-15 12:30:00,34.44,34.5,34.3,34.41,1283000.0,25.5331,25.5775,25.4293,25.5108,1283000.0
2006-02-15 13:00:00,34.41,34.57,34.35,34.54,1180400.0,25.5108,25.6294,25.4663,25.6072,1180400.0
2006-02-15 13:30:00,34.54,34.7,34.46,34.64,1148600.0,25.6072,25.7258,25.5479,25.6813,1148600.0
2006-02-15 14:00:00,34.63,34.64,34.24,34.27,1203000.0,25.6739,25.6813,25.3848,25.407,1203000.0
2006-02-15 14:30:00,34.28,34.34,34.13,34.2,1534800.0,25.4144,25.4589,25.3032,25.3551,1534800.0
2006-02-15 15:00:00,34.22,34.26,33.87,33.94,2291200.0,25.37,25.3996,25.1105,25.1624,2291200.0
2006-02-15 15:30:00,33.93,34.4,33.93,34.31,3037000.0,25.155,25.5034,25.155,25.4367,3037000.0
2006-02-16 09:30:00,34.68,35.1,34.65,35.04,2385000.0,25.711,26.0224,25.6888,25.9779,2385000.0
2006-02-16 10:00:00,35.04,35.27,34.86,35.08,1829200.0,25.9779,26.1484,25.8444,26.0075,1829200.0
2006-02-16 10:30:00,35.08,35.21,34.88,34.96,1844600.0,26.0075,26.1039,25.8593,25.9186,1844600.0
2006-02-16 11:00:00,34.96,35.42,34.94,35.24,4127200.0,25.9186,26.2596,25.9038,26.1262,4127200.0
2006-02-16 11:30:00,35.25,35.49,35.25,35.43,2418200.0,26.1336,26.3115,26.1336,26.267,2418200.0
2006-02-16 12:00:00,35.42,35.46,35.34,35.39,839200.0,26.2596,26.2893,26.2003,26.2374,839200.0
2006-02-16 12:30:00,35.4,35.74,35.35,35.68,1096600.0,26.2448,26.4969,26.2077,26.4524,1096600.0
2006-02-16 13:00:00,35.66,35.8,35.36,35.37,1342400.0,26.4375,26.5413,26.2151,26.2225,1342400.0
2006-02-16 13:30:00,35.36,35.37,35.19,35.22,2194800.0,26.2151,26.2225,26.0891,26.1113,2194800.0
2006-02-16 14:00:00,35.21,35.28,35.02,35.26,1814800.0,26.1039,26.1558,25.9631,26.141,1814800.0
2006-02-16 14:30:00,35.26,35.46,35.18,35.43,1616400.0,26.141,26.2893,26.0817,26.267,1616400.0
2006-02-16 15:00:00,35.43,35.6,35.4,35.55,1657800.0,26.267,26.3931,26.2448,26.356,1657800.0
2006-02-16 15:30:00,35.55,35.65,35.48,35.62,2331200.0,26.356,26.4301,26.3041,26.4079,2331200.0
2006-02-17 09:30:00,36.0,36.43,36.0,36.22,3946200.0,26.6896,27.0084,26.6896,26.8527,3946200.0
2006-02-17 10:00:00,36.23,36.25,35.83,35.94,1567400.0,26.8601,26.875,26.5636,26.6451,1567400.0
2006-02-17 10:30:00,35.94,35.94,35.23,35.24,1789200.0,26.6451,26.6451,26.1188,26.1262,1789200.0
2006-02-17 11:00:00,35.24,35.55,35.23,35.44,1874600.0,26.1262,26.356,26.1188,26.2744,1874600.0
2006-02-17 11:30:00,35.45,35.49,35.31,35.41,1148600.0,26.2819,26.3115,26.1781,26.2522,1148600.0
2006-02-17 12:00:00,35.41,35.49,35.35,35.43,826000.0,26.2522,26.3115,26.2077,26.267,826000.0
2006-02-17 12:30:00,35.43,35.56,35.43,35.55,1265200.0,26.267,26.3634,26.267,26.356,1265200.0
2006-02-17 13:00:00,35.55,35.65,35.46,35.52,827000.0,26.356,26.4301,26.2893,26.3338,827000.0
2006-02-17 13:30:00,35.52,35.52,35.3,35.36,1542400.0,26.3338,26.3338,26.1706,26.2151,1542400.0
2006-02-17 14:00:00,35.36,35.48,35.36,35.44,904600.0,26.2151,26.3041,26.2151,26.2744,904600.0
2006-02-17 14:30:00,35.43,35.44,35.16,35.18,1232400.0,26.267,26.2744,26.0669,26.0817,1232400.0
2006-02-17 15:00:00,35.18,35.22,34.94,34.99,1900800.0,26.0817,26.1113,25.9038,25.9408,1900800.0
2006-02-17 15:30:00,34.99,35.04,34.95,35.02,1857000.0,25.9408,25.9779,25.9112,25.9631,1857000.0
2006-02-21 09:30:00,35.7,35.99,35.6,35.87,3403400.0,26.4672,26.6822,26.3931,26.5932,3403400.0
2006-02-21 10:00:00,35.87,35.9,35.52,35.58,2041200.0,26.5932,26.6155,26.3338,26.3782,2041200.0
2006-02-21 10:30:00,35.58,35.75,35.43,35.74,1654200.0,26.3782,26.5043,26.267,26.4969,1654200.0
2006-02-21 11:00:00,35.74,35.79,35.66,35.71,1429400.0,26.4969,26.5339,26.4375,26.4746,1429400.0
2006-02-21 11:30:00,35.71,35.72,35.32,35.36,958600.0,26.4746,26.482,26.1855,26.2151,958600.0
2006-02-21 12:00:00,35.36,35.7,35.3,35.67,916800.0,26.2151,26.4672,26.1706,26.445,916800.0
2006-02-21 12:30:00,35.66,35.73,35.48,35.48,554400.0,26.4375,26.4894,26.3041,26.3041,554400.0
2006-02-21 13:00:00,35.49,35.75,35.46,35.71,446200.0,26.3115,26.5043,26.2893,26.4746,446200.0
2006-02-21 13:30:00,35.71,35.77,35.65,35.67,634600.0,26.4746,26.5191,26.4301,26.445,634600.0
2006-02-21 14:00:00,35.69,36.06,35.63,36.0,1878400.0,26.4598,26.7341,26.4153,26.6896,1878400.0
2006-02-21 14:30:00,36.0,36.1,35.96,36.01,1384200.0,26.6896,26.7638,26.66,26.697,1384200.0
2006-02-21 15:00:00,36.01,36.12,35.95,36.1,1208400.0,26.697,26.7786,26.6525,26.7638,1208400.0
2006-02-21 15:30:00,36.09,36.21,35.99,36.08,1750400.0,26.7563,26.8453,26.6822,26.7489,1750400.0
2006-02-22 09:30:00,35.75,35.77,35.56,35.71,1933600.0,26.5043,26.5191,26.3634,26.4746,1933600.0
2006-02-22 10:00:00,35.71,35.95,35.64,35.91,2010400.0,26.4746,26.6525,26.4227,26.6229,2010400.0
2006-02-22 10:30:00,35.91,35.94,35.5,35.53,1231600.0,26.6229,26.6451,26.3189,26.3412,1231600.0
2006-02-22 11:00:00,35.54,35.6,35.48,35.59,1349600.0,26.3486,26.3931,26.3041,26.3856,1349600.0
2006-02-22 11:30:00,35.58,35.6,35.48,35.52,683800.0,26.3782,26.3931,26.3041,26.3338,683800.0
2006-02-22 12:00:00,35.51,35.63,35.5,35.58,775200.0,26.3263,26.4153,26.3189,26.3782,775200.0
2006-02-22 12:30:00,35.58,35.59,35.49,35.53,469400.0,26.3782,26.3856,26.3115,26.3412,469400.0
2006-02-22 13:00:00,35.53,35.56,35.4,35.42,499800.0,26.3412,26.3634,26.2448,26.2596,499800.0
2006-02-22 13:30:00,35.41,35.42,35.18,35.27,1095400.0,26.2522,26.2596,26.0817,26.1484,1095400.0
2006-02-22 14:00:00,35.27,35.38,35.23,35.23,713800.0,26.1484,26.23,26.1188,26.1188,713800.0
2006-02-22 14:30:00,35.23,35.35,35.22,35.35,795400.0,26.1188,26.2077,26.1113,26.2077,795400.0
2006-02-22 15:00:00,35.35,35.43,35.26,35.38,834800.0,26.2077,26.267,26.141,26.23,834800.0
2006-02-22 15:30:00,35.38,35.45,35.34,35.38,954200.0,26.23,26.2819,26.2003,26.23,954200.0
2006-02-23 09:30:00,35.11,35.16,34.85,34.95,1738400.0,26.0298,26.0669,25.837,25.9112,1738400.0
2006-02-23 10:00:00,34.95,35.05,34.88,34.96,1027600.0,25.9112,25.9853,25.8593,25.9186,1027600.0
2006-02-23 10:30:00,34.97,35.54,34.97,35.26,2710800.0,25.926,26.3486,25.926,26.141,2710800.0
2006-02-23 11:00:00,35.25,35.48,35.09,35.43,1225000.0,26.1336,26.3041,26.015,26.267,1225000.0
2006-02-23 11:30:00,35.42,35.45,35.04,35.19,1117600.0,26.2596,26.2819,25.9779,26.0891,1117600.0
2006-02-23 12:00:00,35.19,35.19,34.63,34.83,1628800.0,26.0891,26.0891,25.6739,25.8222,1628800.0
2006-02-23 12:30:00,34.83,34.97,34.73,34.9,1215600.0,25.8222,25.926,25.7481,25.8741,1215600.0
2006-02-23 13:00:00,34.91,34.93,34.75,34.87,794400.0,25.8815,25.8963,25.7629,25.8519,794400.0
2006-02-23 13:30:00,34.87,35.07,34.87,34.98,838400.0,25.8519,26.0001,25.8519,25.9334,838400.0
2006-02-23 14:00:00,34.96,35.37,34.95,35.32,1316800.0,25.9186,26.2225,25.9112,26.1855,1316800.0
2006-02-23 14:30:00,35.33,35.5,35.27,35.34,1156800.0,26.1929,26.3189,26.1484,26.2003,1156800.0
2006-02-23 15:00:00,35.35,35.5,35.27,35.34,858600.0,26.2077,26.3189,26.1484,26.2003,858600.0
2006-02-23 15:30:00,35.34,35.46,35.26,35.29,1328200.0,26.2003,26.2893,26.141,26.1632,1328200.0
2006-02-24 09:30:00,35.92,35.98,35.54,35.54,1624400.0,26.6303,26.6748,26.3486,26.3486,1624400.0
2006-02-24 10:00:00,35.54,35.94,35.54,35.9,1147000.0,26.3486,26.6451,26.3486,26.6155,1147000.0
2006-02-24 10:30:00,35.9,36.05,35.88,35.94,1400400.0,26.6155,26.7267,26.6006,26.6451,1400400.0
2006-02-24 11:00:00,35.94,36.0,35.82,35.88,676600.0,26.6451,26.6896,26.5562,26.6006,676600.0
2006-02-24 11:30:00,35.88,35.92,35.82,35.88,417200.0,26.6006,26.6303,26.5562,26.6006,417200.0
2006-02-24 12:00:00,35.88,35.88,35.75,35.82,348400.0,26.6006,26.6006,26.5043,26.5562,348400.0
2006-02-24 12:30:00,35.83,35.92,35.81,35.88,371600.0,26.5636,26.6303,26.5488,26.6006,371600.0
2006-02-24 13:00:00,35.89,35.99,35.83,35.96,468600.0,26.6081,26.6822,26.5636,26.66,468600.0
2006-02-24 13:30:00,35.96,35.99,35.84,35.85,445200.0,26.66,26.6822,26.571,26.5784,445200.0
2006-02-24 14:00:00,35.85,35.91,35.76,35.81,497000.0,26.5784,26.6229,26.5117,26.5488,497000.0
2006-02-24 14:30:00,35.82,35.88,35.6,35.73,535000.0,26.5562,26.6006,26.3931,26.4894,535000.0
2006-02-24 15:00:00,35.72,35.81,35.68,35.76,483000.0,26.482,26.5488,26.4524,26.5117,483000.0
2006-02-24 15:30:00,35.76,35.76,35.55,35.6,1000400.0,26.5117,26.5117,26.356,26.3931,1000400.0
2006-02-27 09:30:00,35.61,35.61,35.04,35.24,1484400.0,26.4005,26.4005,25.9779,26.1262,1484400.0
2006-02-27 10:00:00,35.21,35.33,35.07,35.14,822000.0,26.1039,26.1929,26.0001,26.052,822000.0
2006-02-27 10:30:00,35.16,35.2,34.93,34.94,945400.0,26.0669,26.0965,25.8963,25.9038,945400.0
2006-02-27 11:00:00,34.94,35.07,34.9,34.94,938200.0,25.9038,26.0001,25.8741,25.9038,938200.0
2006-02-27 11:30:00,34.93,35.13,34.93,34.99,583200.0,25.8963,26.0446,25.8963,25.9408,583200.0
2006-02-27 12:00:00,34.99,35.02,34.91,34.96,486400.0,25.9408,25.9631,25.8815,25.9186,486400.0
2006-02-27 12:30:00,34.98,35.12,34.94,35.04,400600.0,25.9334,26.0372,25.9038,25.9779,400600.0
2006-02-27 13:00:00,35.03,35.07,35.0,35.05,350400.0,25.9705,26.0001,25.9482,25.9853,350400.0
2006-02-27 13:30:00,35.05,35.11,34.96,35.02,481800.0,25.9853,26.0298,25.9186,25.9631,481800.0
2006-02-27 14:00:00,35.01,35.05,34.93,34.93,471800.0,25.9556,25.9853,25.8963,25.8963,471800.0
2006-02-27 14:30:00,34.93,34.99,34.91,34.94,467800.0,25.8963,25.9408,25.8815,25.9038,467800.0
2006-02-27 15:00:00,34.94,34.98,34.66,34.68,1173800.0,25.9038,25.9334,25.6962,25.711,1173800.0
2006-02-27 15:30:00,34.68,34.71,34.41,34.49,2907600.0,25.711,25.7332,25.5108,25.5701,2907600.0
2006-02-28 09:30:00,34.5,34.73,34.02,34.05,1907000.0,25.634,25.8049,25.2773,25.2996,1907000.0
2006-02-28 10:00:00,34.05,34.13,33.77,34.08,1745000.0,25.2996,25.3591,25.0916,25.3219,1745000.0
2006-02-28 10:30:00,34.07,34.1,33.9,33.93,1239600.0,25.3145,25.3368,25.1882,25.2104,1239600.0
2006-02-28 11:00:00,33.9,34.35,33.85,34.34,1456400.0,25.1882,25.5225,25.151,25.5151,1456400.0
2006-02-28 11:30:00,34.34,34.35,34.1,34.19,828800.0,25.5151,25.5225,25.3368,25.4036,828800.0
2006-02-28 12:00:00,34.19,34.24,33.9,33.93,827400.0,25.4036,25.4408,25.1882,25.2104,827400.0
2006-02-28 12:30:00,33.92,34.06,33.88,33.98,553200.0,25.203,25.307,25.1733,25.2476,553200.0
2006-02-28 13:00:00,33.99,34.1,33.96,33.96,721000.0,25.255,25.3368,25.2327,25.2327,721000.0
2006-02-28 13:30:00,33.95,34.1,33.94,33.99,720000.0,25.2253,25.3368,25.2179,25.255,720000.0
2006-02-28 14:00:00,33.99,34.05,33.93,34.01,1137200.0,25.255,25.2996,25.2104,25.2699,1137200.0
2006-02-28 14:30:00,34.02,34.12,33.99,34.01,547800.0,25.2773,25.3516,25.255,25.2699,547800.0
2006-02-28 15:00:00,34.01,34.03,33.9,34.02,917400.0,25.2699,25.2848,25.1882,25.2773,917400.0
2006-02-28 15:30:00,34.02,34.02,33.95,34.0,1421200.0,25.2773,25.2773,25.2253,25.2625,1421200.0
2006-03-01 09:30:00,34.18,34.27,34.1,34.27,1008400.0,25.3962,25.4631,25.3368,25.4631,1008400.0
2006-03-01 10:00:00,34.27,34.46,34.19,34.2,1118600.0,25.4631,25.6042,25.4036,25.4111,1118600.0
2006-03-01 10:30:00,34.22,34.34,34.08,34.17,1504800.0,25.4259,25.5151,25.3219,25.3888,1504800.0
2006-03-01 11:00:00,34.17,34.35,34.1,34.31,774000.0,25.3888,25.5225,25.3368,25.4928,774000.0
2006-03-01 11:30:00,34.3,34.44,34.22,34.33,933200.0,25.4854,25.5894,25.4259,25.5077,933200.0
2006-03-01 12:00:00,34.34,34.4,34.29,34.33,432800.0,25.5151,25.5597,25.4779,25.5077,432800.0
2006-03-01 12:30:00,34.34,34.39,34.33,34.38,424200.0,25.5151,25.5522,25.5077,25.5448,424200.0
2006-03-01 13:00:00,34.38,34.45,34.3,34.41,397800.0,25.5448,25.5968,25.4854,25.5671,397800.0
2006-03-01 13:30:00,34.41,34.5,34.37,34.37,445600.0,25.5671,25.634,25.5374,25.5374,445600.0
2006-03-01 14:00:00,34.36,34.47,34.36,34.39,611200.0,25.5299,25.6117,25.5299,25.5522,611200.0
2006-03-01 14:30:00,34.39,34.57,34.36,34.53,646400.0,25.5522,25.686,25.5299,25.6563,646400.0
2006-03-01 15:00:00,34.54,34.62,34.52,34.58,694400.0,25.6637,25.7231,25.6488,25.6934,694400.0
2006-03-01 15:30:00,34.57,34.73,34.54,34.67,1752800.0,25.686,25.8049,25.6637,25.7603,1752800.0
2006-03-02 09:30:00,34.88,35.32,34.83,35.13,2042800.0,25.9163,26.2432,25.8792,26.1021,2042800.0
2006-03-02 10:00:00,35.13,35.41,35.07,35.41,1324600.0,26.1021,26.3101,26.0575,26.3101,1324600.0
2006-03-02 10:30:00,35.4,36.0,35.4,35.83,2250400.0,26.3027,26.7485,26.3027,26.6222,2250400.0
2006-03-02 11:00:00,35.83,36.34,35.82,35.95,2816600.0,26.6222,27.0011,26.6147,26.7113,2816600.0
2006-03-02 11:30:00,35.95,35.99,35.7,35.77,1271000.0,26.7113,26.7411,26.5256,26.5776,1271000.0
2006-03-02 12:00:00,35.77,35.79,35.16,35.16,1185600.0,26.5776,26.5925,26.1244,26.1244,1185600.0
2006-03-02 12:30:00,35.16,35.38,35.1,35.27,932200.0,26.1244,26.2878,26.0798,26.2061,932200.0
2006-03-02 13:00:00,35.26,35.4,35.19,35.23,506400.0,26.1987,26.3027,26.1466,26.1764,506400.0
2006-03-02 13:30:00,35.23,35.58,35.21,35.46,637000.0,26.1764,26.4364,26.1615,26.3473,637000.0
2006-03-02 14:00:00,35.44,35.71,35.42,35.68,658200.0,26.3324,26.533,26.3175,26.5107,658200.0
2006-03-02 14:30:00,35.68,35.82,35.66,35.7,1028600.0,26.5107,26.6147,26.4959,26.5256,1028600.0
2006-03-02 15:00:00,35.73,35.82,35.6,35.69,713000.0,26.5479,26.6147,26.4513,26.5182,713000.0
2006-03-02 15:30:00,35.7,35.93,35.67,35.93,3083200.0,26.5256,26.6965,26.5033,26.6965,3083200.0
2006-03-03 09:30:00,35.55,36.01,35.35,36.01,1561800.0,26.4141,26.7559,26.2655,26.7559,1561800.0
2006-03-03 10:00:00,36.02,36.07,35.74,35.79,1398800.0,26.7633,26.8005,26.5553,26.5925,1398800.0
2006-03-03 10:30:00,35.79,35.86,35.62,35.79,751400.0,26.5925,26.6445,26.4661,26.5925,751400.0
2006-03-03 11:00:00,35.79,35.85,35.67,35.73,553600.0,26.5925,26.637,26.5033,26.5479,553600.0
2006-03-03 11:30:00,35.73,35.85,35.7,35.84,363400.0,26.5479,26.637,26.5256,26.6296,363400.0
2006-03-03 12:00:00,35.85,36.02,35.84,36.01,766400.0,26.637,26.7633,26.6296,26.7559,766400.0
2006-03-03 12:30:00,36.02,36.09,35.91,35.99,387800.0,26.7633,26.8154,26.6816,26.7411,387800.0
2006-03-03 13:00:00,35.99,36.12,35.95,36.05,628600.0,26.7411,26.8376,26.7113,26.7856,628600.0
2006-03-03 13:30:00,36.05,36.09,35.9,35.9,838600.0,26.7856,26.8154,26.6742,26.6742,838600.0
2006-03-03 14:00:00,35.9,35.96,35.77,35.93,439000.0,26.6742,26.7188,26.5776,26.6965,439000.0
2006-03-03 14:30:00,35.93,35.93,35.85,35.91,292600.0,26.6965,26.6965,26.637,26.6816,292600.0
2006-03-03 15:00:00,35.91,35.92,35.58,35.63,566800.0,26.6816,26.689,26.4364,26.4736,566800.0
2006-03-03 15:30:00,35.63,35.71,35.52,35.53,906800.0,26.4736,26.533,26.3918,26.3993,906800.0
2006-03-06 09:30:00,35.45,35.48,35.09,35.27,1019600.0,26.3398,26.3621,26.0723,26.2061,1019600.0
2006-03-06 10:00:00,35.27,35.3,34.97,35.02,1046400.0,26.2061,26.2284,25.9832,26.0203,1046400.0
2006-03-06 10:30:00,35.02,35.09,34.86,34.88,1201000.0,26.0203,26.0723,25.9015,25.9163,1201000.0
2006-03-06 11:00:00,34.88,35.02,34.85,34.94,1100600.0,25.9163,26.0203,25.894,25.9609,1100600.0
2006-03-06 11:30:00,34.94,35.0,34.66,34.74,833000.0,25.9609,26.0055,25.7528,25.8123,833000.0
2006-03-06 12:00:00,34.73,34.78,34.58,34.75,762200.0,25.8049,25.842,25.6934,25.8197,762200.0
2006-03-06 12:30:00,34.75,34.77,34.5,34.55,760200.0,25.8197,25.8346,25.634,25.6711,760200.0
2006-03-06 13:00:00,34.55,34.81,34.55,34.63,767400.0,25.6711,25.8643,25.6711,25.7306,767400.0
2006-03-06 13:30:00,34.63,34.72,34.55,34.64,453000.0,25.7306,25.7974,25.6711,25.738,453000.0
2006-03-06 14:00:00,34.64,34.7,34.51,34.68,646200.0,25.738,25.7826,25.6414,25.7677,646200.0
2006-03-06 14:30:00,34.67,34.75,34.56,34.56,518200.0,25.7603,25.8197,25.6785,25.6785,518200.0
2006-03-06 15:00:00,34.56,34.62,34.4,34.46,1066800.0,25.6785,25.7231,25.5597,25.6042,1066800.0
2006-03-06 15:30:00,34.46,34.48,34.23,34.23,1503400.0,25.6042,25.6191,25.4334,25.4334,1503400.0
2006-03-07 09:30:00,34.06,34.2,33.55,33.62,2118600.0,25.307,25.4111,24.9281,24.9801,2118600.0
2006-03-07 10:00:00,33.6,33.82,33.55,33.57,1449000.0,24.9653,25.1287,24.9281,24.943,1449000.0
2006-03-07 10:30:00,33.57,33.74,33.45,33.72,1017800.0,24.943,25.0693,24.8538,25.0544,1017800.0
2006-03-07 11:00:00,33.72,33.98,33.63,33.79,1171200.0,25.0544,25.2476,24.9875,25.1064,1171200.0
2006-03-07 11:30:00,33.79,33.85,33.62,33.63,596000.0,25.1064,25.151,24.9801,24.9875,596000.0
2006-03-07 12:00:00,33.63,33.7,33.5,33.53,632000.0,24.9875,25.0396,24.891,24.9132,632000.0
2006-03-07 12:30:00,33.53,33.57,33.48,33.5,416600.0,24.9132,24.943,24.8761,24.891,416600.0
2006-03-07 13:00:00,33.51,33.56,33.46,33.47,483800.0,24.8984,24.9355,24.8612,24.8687,483800.0
2006-03-07 13:30:00,33.47,33.62,33.4,33.43,618600.0,24.8687,24.9801,24.8167,24.8389,618600.0
2006-03-07 14:00:00,33.42,33.43,33.09,33.21,1301600.0,24.8315,24.8389,24.5863,24.6755,1301600.0
2006-03-07 14:30:00,33.21,33.29,33.16,33.2,876200.0,24.6755,24.7349,24.6383,24.668,876200.0
2006-03-07 15:00:00,33.2,33.22,32.75,33.07,2036200.0,24.668,24.6829,24.3337,24.5715,2036200.0
2006-03-07 15:30:00,33.07,33.23,32.97,33.21,2471400.0,24.5715,24.6903,24.4972,24.6755,2471400.0
2006-03-08 09:30:00,32.87,33.07,32.5,32.98,2538400.0,24.4229,24.5715,24.1479,24.5046,2538400.0
2006-03-08 10:00:00,32.98,33.45,32.95,33.2,1539800.0,24.5046,24.8538,24.4823,24.668,1539800.0
2006-03-08 10:30:00,33.21,33.44,32.97,33.25,2148200.0,24.6755,24.8464,24.4972,24.7052,2148200.0
2006-03-08 11:00:00,33.27,33.38,33.03,33.08,1046000.0,24.7201,24.8018,24.5417,24.5789,1046000.0
2006-03-08 11:30:00,33.08,33.09,32.7,32.79,1133000.0,24.5789,24.5863,24.2965,24.3634,1133000.0
2006-03-08 12:00:00,32.8,32.83,32.47,32.69,1253800.0,24.3708,24.3931,24.1257,24.2891,1253800.0
2006-03-08 12:30:00,32.69,32.87,32.49,32.74,1013000.0,24.2891,24.4229,24.1405,24.3263,1013000.0
2006-03-08 13:00:00,32.74,33.02,32.74,32.99,1124800.0,24.3263,24.5343,24.3263,24.512,1124800.0
2006-03-08 13:30:00,32.99,33.0,32.63,32.77,696000.0,24.512,24.5194,24.2445,24.3486,696000.0
2006-03-08 14:00:00,32.77,33.08,32.77,32.94,869000.0,24.3486,24.5789,24.3486,24.4749,869000.0
2006-03-08 14:30:00,32.99,33.5,32.93,33.38,1329400.0,24.512,24.891,24.4674,24.8018,1329400.0
2006-03-08 15:00:00,33.39,33.51,33.13,33.36,1154800.0,24.8092,24.8984,24.616,24.7869,1154800.0
2006-03-08 15:30:00,33.36,33.6,33.23,33.45,1589600.0,24.7869,24.9653,24.6903,24.8538,1589600.0
2006-03-09 09:30:00,33.8,34.13,33.77,34.07,2117600.0,25.1139,25.3591,25.0916,25.3145,2117600.0
2006-03-09 10:00:00,34.08,34.1,33.9,33.94,1126400.0,25.3219,25.3368,25.1882,25.2179,1126400.0
2006-03-09 10:30:00,33.93,33.94,33.34,33.35,1945600.0,25.2104,25.2179,24.7721,24.7795,1945600.0
2006-03-09 11:00:00,33.35,33.43,33.15,33.35,1464400.0,24.7795,24.8389,24.6309,24.7795,1464400.0
2006-03-09 11:30:00,33.35,33.52,33.24,33.47,1318000.0,24.7795,24.9058,24.6978,24.8687,1318000.0
2006-03-09 12:00:00,33.47,33.54,33.24,33.35,1390000.0,24.8687,24.9207,24.6978,24.7795,1390000.0
2006-03-09 12:30:00,33.35,33.42,33.28,33.38,596400.0,24.7795,24.8315,24.7275,24.8018,596400.0
2006-03-09 13:00:00,33.37,33.52,33.34,33.41,934400.0,24.7944,24.9058,24.7721,24.8241,934400.0
2006-03-09 13:30:00,33.4,33.46,33.31,33.4,540000.0,24.8167,24.8612,24.7498,24.8167,540000.0
2006-03-09 14:00:00,33.4,33.52,33.25,33.33,1024400.0,24.8167,24.9058,24.7052,24.7646,1024400.0
2006-03-09 14:30:00,33.34,33.37,33.05,33.12,746000.0,24.7721,24.7944,24.5566,24.6086,746000.0
2006-03-09 15:00:00,33.12,33.17,32.96,33.03,940800.0,24.6086,24.6458,24.4897,24.5417,940800.0
2006-03-09 15:30:00,33.02,33.18,32.99,33.04,1481200.0,24.5343,24.6532,24.512,24.5492,1481200.0
2006-03-10 09:30:00,33.03,33.19,32.58,33.19,1789800.0,24.5417,24.6606,24.2074,24.6606,1789800.0
2006-03-10 10:00:00,33.17,33.38,33.02,33.2,1664400.0,24.6458,24.8018,24.5343,24.668,1664400.0
2006-03-10 10:30:00,33.2,33.67,33.2,33.64,1651800.0,24.668,25.0173,24.668,24.995,1651800.0
2006-03-10 11:00:00,33.65,33.95,33.6,33.79,1690200.0,25.0024,25.2253,24.9653,25.1064,1690200.0
2006-03-10 11:30:00,33.79,33.85,33.7,33.76,1106400.0,25.1064,25.151,25.0396,25.0841,1106400.0
2006-03-10 12:00:00,33.76,33.83,33.74,33.81,1077000.0,25.0841,25.1361,25.0693,25.1213,1077000.0
2006-03-10 12:30:00,33.81,33.85,33.69,33.72,488800.0,25.1213,25.151,25.0321,25.0544,488800.0
2006-03-10 13:00:00,33.72,33.85,33.61,33.79,807000.0,25.0544,25.151,24.9727,25.1064,807000.0
2006-03-10 13:30:00,33.79,33.88,33.63,33.71,657400.0,25.1064,25.1733,24.9875,25.047,657400.0
2006-03-10 14:00:00,33.71,33.73,33.57,33.59,592400.0,25.047,25.0618,24.943,24.9578,592400.0
2006-03-10 14:30:00,33.6,33.67,33.4,33.48,795000.0,24.9653,25.0173,24.8167,24.8761,795000.0
2006-03-10 15:00:00,33.49,33.62,33.45,33.54,1169800.0,24.8835,24.9801,24.8538,24.9207,1169800.0
2006-03-10 15:30:00,33.54,33.57,33.43,33.5,953600.0,24.9207,24.943,24.8389,24.891,953600.0
2006-03-13 09:30:00,33.8,34.01,33.1,33.88,1658200.0,25.1139,25.2699,24.5937,25.1733,1658200.0
2006-03-13 10:00:00,33.88,34.15,33.76,34.12,1696000.0,25.1733,25.3739,25.0841,25.3516,1696000.0
2006-03-13 10:30:00,34.12,34.3,34.08,34.09,1484400.0,25.3516,25.4854,25.3219,25.3293,1484400.0
2006-03-13 11:00:00,34.1,34.27,34.08,34.23,1076000.0,25.3368,25.4631,25.3219,25.4334,1076000.0
2006-03-13 11:30:00,34.23,34.25,33.96,34.01,813400.0,25.4334,25.4482,25.2327,25.2699,813400.0
2006-03-13 12:00:00,34.01,34.09,33.9,33.98,595200.0,25.2699,25.3293,25.1882,25.2476,595200.0
2006-03-13 12:30:00,33.98,34.01,33.96,33.99,458000.0,25.2476,25.2699,25.2327,25.255,458000.0
2006-03-13 13:00:00,33.99,34.0,33.84,33.96,623400.0,25.255,25.2625,25.1436,25.2327,623400.0
2006-03-13 13:30:00,33.97,34.2,33.93,34.19,650600.0,25.2402,25.4111,25.2104,25.4036,650600.0
2006-03-13 14:00:00,34.18,34.29,34.12,34.21,765800.0,25.3962,25.4779,25.3516,25.4185,765800.0
2006-03-13 14:30:00,34.21,34.34,34.15,34.26,703400.0,25.4185,25.5151,25.3739,25.4556,703400.0
2006-03-13 15:00:00,34.27,34.32,34.13,34.23,773000.0,25.4631,25.5002,25.3591,25.4334,773000.0
2006-03-13 15:30:00,34.24,34.35,34.22,34.34,1347400.0,25.4408,25.5225,25.4259,25.5151,1347400.0
2006-03-14 09:30:00,34.38,34.45,34.02,34.33,1260600.0,25.5448,25.5968,25.2773,25.5077,1260600.0
2006-03-14 10:00:00,34.33,34.35,33.72,33.89,1450600.0,25.5077,25.5225,25.0544,25.1807,1450600.0
2006-03-14 10:30:00,33.9,34.02,33.75,33.82,936200.0,25.1882,25.2773,25.0767,25.1287,936200.0
2006-03-14 11:00:00,33.81,33.98,33.73,33.78,779800.0,25.1213,25.2476,25.0618,25.099,779800.0
2006-03-14 11:30:00,33.78,34.18,33.78,33.98,1074200.0,25.099,25.3962,25.099,25.2476,1074200.0
2006-03-14 12:00:00,33.98,34.4,33.96,34.21,536000.0,25.2476,25.5597,25.2327,25.4185,536000.0
2006-03-14 12:30:00,34.21,34.38,34.13,34.37,485600.0,25.4185,25.5448,25.3591,25.5374,485600.0
2006-03-14 13:00:00,34.37,34.55,34.2,34.5,1078200.0,25.5374,25.6711,25.4111,25.634,1078200.0
2006-03-14 13:30:00,34.5,34.59,34.48,34.52,574400.0,25.634,25.7008,25.6191,25.6488,574400.0
2006-03-14 14:00:00,34.53,34.77,34.49,34.75,791000.0,25.6563,25.8346,25.6265,25.8197,791000.0
2006-03-14 14:30:00,34.75,34.75,34.58,34.7,717200.0,25.8197,25.8197,25.6934,25.7826,717200.0
2006-03-14 15:00:00,34.69,34.9,34.66,34.8,858400.0,25.7751,25.9312,25.7528,25.8569,858400.0
2006-03-14 15:30:00,34.76,34.83,34.71,34.78,1035600.0,25.8272,25.8792,25.79,25.842,1035600.0
2006-03-15 09:30:00,34.55,34.79,34.44,34.65,1165200.0,25.6711,25.8494,25.5894,25.7454,1165200.0
2006-03-15 10:00:00,34.63,34.81,34.62,34.62,748400.0,25.7306,25.8643,25.7231,25.7231,748400.0
2006-03-15 10:30:00,34.62,34.84,34.39,34.65,1509800.0,25.7231,25.8866,25.5522,25.7454,1509800.0
2006-03-15 11:00:00,34.64,34.68,34.27,34.34,1011600.0,25.738,25.7677,25.4631,25.5151,1011600.0
2006-03-15 11:30:00,34.34,34.37,34.16,34.32,885800.0,25.5151,25.5374,25.3813,25.5002,885800.0
2006-03-15 12:00:00,34.32,34.42,34.27,34.35,587200.0,25.5002,25.5745,25.4631,25.5225,587200.0
2006-03-15 12:30:00,34.35,34.44,34.3,34.34,473600.0,25.5225,25.5894,25.4854,25.5151,473600.0
2006-03-15 13:00:00,34.34,34.56,34.27,34.51,566400.0,25.5151,25.6785,25.4631,25.6414,566400.0
2006-03-15 13:30:00,34.52,34.61,34.41,34.57,478400.0,25.6488,25.7157,25.5671,25.686,478400.0
2006-03-15 14:00:00,34.59,34.74,34.51,34.68,762600.0,25.7008,25.8123,25.6414,25.7677,762600.0
2006-03-15 14:30:00,34.68,34.74,34.48,34.53,486200.0,25.7677,25.8123,25.6191,25.6563,486200.0
2006-03-15 15:00:00,34.52,34.59,34.45,34.55,571000.0,25.6488,25.7008,25.5968,25.6711,571000.0
2006-03-15 15:30:00,34.54,34.77,34.54,34.72,1132000.0,25.6637,25.8346,25.6637,25.7974,1132000.0
2006-03-16 09:30:00,34.66,35.09,34.65,34.89,1386600.0,25.7528,26.0723,25.7454,25.9237,1386600.0
2006-03-16 10:00:00,34.89,35.05,34.88,34.98,865000.0,25.9237,26.0426,25.9163,25.9906,865000.0
2006-03-16 10:30:00,34.98,34.99,34.45,34.53,1197600.0,25.9906,25.998,25.5968,25.6563,1197600.0
2006-03-16 11:00:00,34.53,34.77,34.48,34.66,774600.0,25.6563,25.8346,25.6191,25.7528,774600.0
2006-03-16 11:30:00,34.65,34.98,34.64,34.95,703400.0,25.7454,25.9906,25.738,25.9683,703400.0
2006-03-16 12:00:00,34.95,35.38,34.85,35.31,1240200.0,25.9683,26.2878,25.894,26.2358,1240200.0
2006-03-16 12:30:00,35.31,35.4,35.18,35.38,809200.0,26.2358,26.3027,26.1392,26.2878,809200.0
2006-03-16 13:00:00,35.38,35.38,35.17,35.37,618800.0,26.2878,26.2878,26.1318,26.2804,618800.0
2006-03-16 13:30:00,35.37,35.4,35.21,35.35,559600.0,26.2804,26.3027,26.1615,26.2655,559600.0
2006-03-16 14:00:00,35.35,35.5,35.34,35.49,828600.0,26.2655,26.377,26.2581,26.3696,828600.0
2006-03-16 14:30:00,35.49,35.52,35.29,35.35,1214600.0,26.3696,26.3918,26.2209,26.2655,1214600.0
2006-03-16 15:00:00,35.37,35.59,35.35,35.41,1260800.0,26.2804,26.4439,26.2655,26.3101,1260800.0
2006-03-16 15:30:00,35.42,35.46,35.27,35.45,1359600.0,26.3175,26.3473,26.2061,26.3398,1359600.0
2006-03-17 09:30:00,35.69,35.7,35.27,35.35,2700800.0,26.5182,26.5256,26.2061,26.2655,2700800.0
2006-03-17 10:00:00,35.33,35.48,35.21,35.4,1142800.0,26.2507,26.3621,26.1615,26.3027,1142800.0
2006-03-17 10:30:00,35.39,35.4,35.1,35.17,767600.0,26.2952,26.3027,26.0798,26.1318,767600.0
2006-03-17 11:00:00,35.17,35.32,35.08,35.13,729600.0,26.1318,26.2432,26.0649,26.1021,729600.0
2006-03-17 11:30:00,35.13,35.14,34.92,34.93,681800.0,26.1021,26.1095,25.946,25.9535,681800.0
2006-03-17 12:00:00,34.93,35.15,34.9,35.15,393200.0,25.9535,26.1169,25.9312,26.1169,393200.0
2006-03-17 12:30:00,35.15,35.24,35.11,35.17,337000.0,26.1169,26.1838,26.0872,26.1318,337000.0
2006-03-17 13:00:00,35.19,35.32,35.17,35.26,373600.0,26.1466,26.2432,26.1318,26.1987,373600.0
2006-03-17 13:30:00,35.27,35.43,35.19,35.36,408800.0,26.2061,26.325,26.1466,26.273,408800.0
2006-03-17 14:00:00,35.38,35.41,35.24,35.27,447400.0,26.2878,26.3101,26.1838,26.2061,447400.0
2006-03-17 14:30:00,35.27,35.33,35.08,35.19,489800.0,26.2061,26.2507,26.0649,26.1466,489800.0
2006-03-17 15:00:00,35.19,35.23,35.07,35.16,556200.0,26.1466,26.1764,26.0575,26.1244,556200.0
2006-03-17 15:30:00,35.17,35.29,35.15,35.23,1098200.0,26.1318,26.2209,26.1169,26.1764,1098200.0
2006-03-20 09:30:00,35.15,35.5,35.01,35.47,1164600.0,26.1169,26.377,26.0129,26.3547,1164600.0
2006-03-20 10:00:00,35.46,35.68,35.3,35.38,1103400.0,26.3473,26.5107,26.2284,26.2878,1103400.0
2006-03-20 10:30:00,35.37,35.42,35.01,35.16,1052400.0,26.2804,26.3175,26.0129,26.1244,1052400.0
2006-03-20 11:00:00,35.17,35.37,35.1,35.2,847800.0,26.1318,26.2804,26.0798,26.1541,847800.0
2006-03-20 11:30:00,35.2,35.25,34.94,34.99,620400.0,26.1541,26.1912,25.9609,25.998,620400.0
2006-03-20 12:00:00,34.98,35.08,34.8,34.84,581800.0,25.9906,26.0649,25.8569,25.8866,581800.0
2006-03-20 12:30:00,34.87,34.97,34.78,34.94,537800.0,25.9089,25.9832,25.842,25.9609,537800.0
2006-03-20 13:00:00,34.95,34.96,34.8,34.88,316200.0,25.9683,25.9758,25.8569,25.9163,316200.0
2006-03-20 13:30:00,34.88,34.91,34.7,34.73,608600.0,25.9163,25.9386,25.7826,25.8049,608600.0
2006-03-20 14:00:00,34.73,34.77,34.38,34.38,1012600.0,25.8049,25.8346,25.5448,25.5448,1012600.0
2006-03-20 14:30:00,34.38,34.6,34.31,34.5,1010400.0,25.5448,25.7083,25.4928,25.634,1010400.0
2006-03-20 15:00:00,34.5,34.52,34.26,34.33,942400.0,25.634,25.6488,25.4556,25.5077,942400.0
2006-03-20 15:30:00,34.35,34.4,34.25,34.25,1639600.0,25.5225,25.5597,25.4482,25.4482,1639600.0
2006-03-21 09:30:00,34.2,34.25,33.81,34.25,1784000.0,25.4111,25.4482,25.1213,25.4482,1784000.0
2006-03-21 10:00:00,34.24,34.39,33.93,34.31,1710400.0,25.4408,25.5522,25.2104,25.4928,1710400.0
2006-03-21 10:30:00,34.32,34.6,34.26,34.27,1486200.0,25.5002,25.7083,25.4556,25.4631,1486200.0
2006-03-21 11:00:00,34.27,34.49,34.14,34.38,1035600.0,25.4631,25.6265,25.3665,25.5448,1035600.0
2006-03-21 11:30:00,34.38,34.71,34.27,34.65,930800.0,25.5448,25.79,25.4631,25.7454,930800.0
2006-03-21 12:00:00,34.63,34.94,34.63,34.81,651600.0,25.7306,25.9609,25.7306,25.8643,651600.0
2006-03-21 12:30:00,34.83,34.91,34.65,34.83,383000.0,25.8792,25.9386,25.7454,25.8792,383000.0
2006-03-21 13:00:00,34.83,34.89,34.76,34.76,260200.0,25.8792,25.9237,25.8272,25.8272,260200.0
2006-03-21 13:30:00,34.76,34.87,34.38,34.39,696800.0,25.8272,25.9089,25.5448,25.5522,696800.0
2006-03-21 14:00:00,34.39,34.65,34.27,34.34,812600.0,25.5522,25.7454,25.4631,25.5151,812600.0
2006-03-21 14:30:00,34.34,34.4,34.26,34.32,474000.0,25.5151,25.5597,25.4556,25.5002,474000.0
2006-03-21 15:00:00,34.32,34.39,34.25,34.33,569600.0,25.5002,25.5522,25.4482,25.5077,569600.0
2006-03-21 15:30:00,34.33,34.35,34.15,34.21,935400.0,25.5077,25.5225,25.3739,25.4185,935400.0
2006-03-22 09:30:00,34.38,34.51,34.2,34.34,820800.0,25.5448,25.6414,25.4111,25.5151,820800.0
2006-03-22 10:00:00,34.36,34.62,34.3,34.44,623000.0,25.5299,25.7231,25.4854,25.5894,623000.0
2006-03-22 10:30:00,34.43,34.94,34.42,34.9,1641400.0,25.582,25.9609,25.5745,25.9312,1641400.0
2006-03-22 11:00:00,34.9,35.09,34.76,34.77,1227600.0,25.9312,26.0723,25.8272,25.8346,1227600.0
2006-03-22 11:30:00,34.76,34.98,34.76,34.96,609400.0,25.8272,25.9906,25.8272,25.9758,609400.0
2006-03-22 12:00:00,34.96,35.06,34.84,34.89,528400.0,25.9758,26.0501,25.8866,25.9237,528400.0
2006-03-22 12:30:00,34.89,35.03,34.85,34.97,353400.0,25.9237,26.0278,25.894,25.9832,353400.0
2006-03-22 13:00:00,34.98,35.04,34.81,34.85,326400.0,25.9906,26.0352,25.8643,25.894,326400.0
2006-03-22 13:30:00,34.87,34.89,34.63,34.65,455400.0,25.9089,25.9237,25.7306,25.7454,455400.0
2006-03-22 14:00:00,34.65,34.71,34.27,34.31,1198600.0,25.7454,25.79,25.4631,25.4928,1198600.0
2006-03-22 14:30:00,34.33,34.48,34.25,34.35,982600.0,25.5077,25.6191,25.4482,25.5225,982600.0
2006-03-22 15:00:00,34.34,34.57,34.3,34.56,619000.0,25.5151,25.686,25.4854,25.6785,619000.0
2006-03-22 15:30:00,34.55,34.61,34.47,34.51,1008200.0,25.6711,25.7157,25.6117,25.6414,1008200.0
2006-03-23 09:30:00,34.77,35.0,34.68,34.95,1433600.0,25.8346,26.0055,25.7677,25.9683,1433600.0
2006-03-23 10:00:00,34.95,34.96,34.65,34.69,992400.0,25.9683,25.9758,25.7454,25.7751,992400.0
2006-03-23 10:30:00,34.69,34.99,34.56,34.99,1006600.0,25.7751,25.998,25.6785,25.998,1006600.0
2006-03-23 11:00:00,34.99,35.15,34.92,35.13,1253400.0,25.998,26.1169,25.946,26.1021,1253400.0
2006-03-23 11:30:00,35.13,35.2,35.1,35.14,1021200.0,26.1021,26.1541,26.0798,26.1095,1021200.0
2006-03-23 12:00:00,35.14,35.2,35.12,35.17,737800.0,26.1095,26.1541,26.0946,26.1318,737800.0
2006-03-23 12:30:00,35.17,35.3,35.17,35.24,508200.0,26.1318,26.2284,26.1318,26.1838,508200.0
2006-03-23 13:00:00,35.24,35.25,35.2,35.22,420600.0,26.1838,26.1912,26.1541,26.1689,420600.0
2006-03-23 13:30:00,35.21,35.27,35.13,35.13,614600.0,26.1615,26.2061,26.1021,26.1021,614600.0
2006-03-23 14:00:00,35.13,35.38,35.09,35.35,847200.0,26.1021,26.2878,26.0723,26.2655,847200.0
2006-03-23 14:30:00,35.35,35.42,35.27,35.32,531600.0,26.2655,26.3175,26.2061,26.2432,531600.0
2006-03-23 15:00:00,35.32,35.32,35.11,35.14,639400.0,26.2432,26.2432,26.0872,26.1095,639400.0
2006-03-23 15:30:00,35.15,35.24,35.1,35.2,1026600.0,26.1169,26.1838,26.0798,26.1541,1026600.0
2006-03-24 09:30:00,35.2,35.58,35.2,35.41,1016600.0,26.1541,26.4364,26.1541,26.3101,1016600.0
2006-03-24 10:00:00,35.41,35.89,35.41,35.71,1171600.0,26.3101,26.6668,26.3101,26.533,1171600.0
2006-03-24 10:30:00,35.72,35.84,35.48,35.48,884800.0,26.5404,26.6296,26.3621,26.3621,884800.0
2006-03-24 11:00:00,35.49,35.74,35.49,35.61,952200.0,26.3696,26.5553,26.3696,26.4587,952200.0
2006-03-24 11:30:00,35.62,35.72,35.51,35.51,946600.0,26.4661,26.5404,26.3844,26.3844,946600.0
2006-03-24 12:00:00,35.51,35.51,35.26,35.37,882600.0,26.3844,26.3844,26.1987,26.2804,882600.0
2006-03-24 12:30:00,35.37,35.49,35.25,35.44,683000.0,26.2804,26.3696,26.1912,26.3324,683000.0
2006-03-24 13:00:00,35.44,35.52,35.35,35.48,465200.0,26.3324,26.3918,26.2655,26.3621,465200.0
2006-03-24 13:30:00,35.46,35.63,35.44,35.57,362000.0,26.3473,26.4736,26.3324,26.429,362000.0
2006-03-24 14:00:00,35.57,35.63,35.46,35.6,462000.0,26.429,26.4736,26.3473,26.4513,462000.0
2006-03-24 14:30:00,35.61,35.63,35.57,35.57,166800.0,26.4587,26.4736,26.429,26.429,166800.0
2006-03-24 15:00:00,35.57,35.63,35.55,35.56,412000.0,26.429,26.4736,26.4141,26.4216,412000.0
2006-03-24 15:30:00,35.56,35.62,35.54,35.6,646200.0,26.4216,26.4661,26.4067,26.4513,646200.0
2006-03-27 09:30:00,35.51,35.51,35.21,35.32,889800.0,26.3844,26.3844,26.1615,26.2432,889800.0
2006-03-27 10:00:00,35.34,35.38,35.13,35.26,923400.0,26.2581,26.2878,26.1021,26.1987,923400.0
2006-03-27 10:30:00,35.26,35.56,35.22,35.52,1025000.0,26.1987,26.4216,26.1689,26.3918,1025000.0
2006-03-27 11:00:00,35.51,35.68,35.42,35.66,749600.0,26.3844,26.5107,26.3175,26.4959,749600.0
2006-03-27 11:30:00,35.67,35.68,35.46,35.6,579000.0,26.5033,26.5107,26.3473,26.4513,579000.0
2006-03-27 12:00:00,35.6,35.74,35.58,35.68,385400.0,26.4513,26.5553,26.4364,26.5107,385400.0
2006-03-27 12:30:00,35.67,35.8,35.58,35.8,343600.0,26.5033,26.5999,26.4364,26.5999,343600.0
2006-03-27 13:00:00,35.8,36.04,35.77,35.87,806600.0,26.5999,26.7782,26.5776,26.6519,806600.0
2006-03-27 13:30:00,35.86,35.99,35.85,35.96,428200.0,26.6445,26.7411,26.637,26.7188,428200.0
2006-03-27 14:00:00,35.95,35.96,35.67,35.84,557800.0,26.7113,26.7188,26.5033,26.6296,557800.0
2006-03-27 14:30:00,35.84,35.88,35.75,35.84,356800.0,26.6296,26.6593,26.5627,26.6296,356800.0
2006-03-27 15:00:00,35.84,35.89,35.74,35.79,443000.0,26.6296,26.6668,26.5553,26.5925,443000.0
2006-03-27 15:30:00,35.79,35.86,35.73,35.79,653800.0,26.5925,26.6445,26.5479,26.5925,653800.0
2006-03-28 09:30:00,36.13,36.48,35.92,36.35,1670200.0,26.8451,27.1051,26.689,27.0085,1670200.0
2006-03-28 10:00:00,36.35,36.6,36.32,36.55,1486600.0,27.0085,27.1943,26.9863,27.1571,1486600.0
2006-03-28 10:30:00,36.56,36.56,36.43,36.52,934000.0,27.1646,27.1646,27.068,27.1349,934000.0
2006-03-28 11:00:00,36.51,36.58,36.49,36.52,819600.0,27.1274,27.1794,27.1126,27.1349,819600.0
2006-03-28 11:30:00,36.52,36.62,36.51,36.6,455400.0,27.1349,27.2092,27.1274,27.1943,455400.0
2006-03-28 12:00:00,36.6,36.74,36.59,36.68,644600.0,27.1943,27.2983,27.1869,27.2537,644600.0
2006-03-28 12:30:00,36.68,36.77,36.67,36.73,606600.0,27.2537,27.3206,27.2463,27.2909,606600.0
2006-03-28 13:00:00,36.74,36.77,36.7,36.74,529600.0,27.2983,27.3206,27.2686,27.2983,529600.0
2006-03-28 13:30:00,36.75,36.97,36.72,36.73,1249600.0,27.3057,27.4692,27.2835,27.2909,1249600.0
2006-03-28 14:00:00,36.73,36.81,36.55,36.62,1419400.0,27.2909,27.3503,27.1571,27.2092,1419400.0
2006-03-28 14:30:00,36.62,36.7,36.43,36.5,1111000.0,27.2092,27.2686,27.068,27.12,1111000.0
2006-03-28 15:00:00,36.5,36.63,36.43,36.63,944000.0,27.12,27.2166,27.068,27.2166,944000.0
2006-03-28 15:30:00,36.63,36.68,36.55,36.62,1257800.0,27.2166,27.2537,27.1571,27.2092,1257800.0
2006-03-29 09:30:00,36.58,36.77,36.47,36.68,1505400.0,27.1794,27.3206,27.0977,27.2537,1505400.0
2006-03-29 10:00:00,36.68,36.68,36.44,36.44,1060600.0,27.2537,27.2537,27.0754,27.0754,1060600.0
2006-03-29 10:30:00,36.43,36.93,36.4,36.77,1581400.0,27.068,27.4395,27.0457,27.3206,1581400.0
2006-03-29 11:00:00,36.77,36.84,36.33,36.58,1257600.0,27.3206,27.3726,26.9937,27.1794,1257600.0
2006-03-29 11:30:00,36.55,36.79,36.55,36.76,1039400.0,27.1571,27.3355,27.1571,27.3132,1039400.0
2006-03-29 12:00:00,36.77,36.98,36.77,36.94,776800.0,27.3206,27.4766,27.3206,27.4469,776800.0
2006-03-29 12:30:00,36.94,36.97,36.82,36.96,365000.0,27.4469,27.4692,27.3578,27.4618,365000.0
2006-03-29 13:00:00,36.96,37.12,36.76,36.9,793800.0,27.4618,27.5807,27.3132,27.4172,793800.0
2006-03-29 13:30:00,36.9,37.05,36.89,36.94,531000.0,27.4172,27.5287,27.4098,27.4469,531000.0
2006-03-29 14:00:00,36.94,36.98,36.75,36.77,525600.0,27.4469,27.4766,27.3057,27.3206,525600.0
2006-03-29 14:30:00,36.79,36.88,36.75,36.85,536200.0,27.3355,27.4023,27.3057,27.38,536200.0
2006-03-29 15:00:00,36.85,37.04,36.8,37.02,627800.0,27.38,27.5212,27.3429,27.5064,627800.0
2006-03-29 15:30:00,37.02,37.13,36.92,37.13,1288200.0,27.5064,27.5881,27.4321,27.5881,1288200.0
2006-03-30 09:30:00,37.24,37.49,37.23,37.46,1275400.0,27.6698,27.8556,27.6624,27.8333,1275400.0
2006-03-30 10:00:00,37.45,37.49,37.06,37.19,1004800.0,27.8259,27.8556,27.5361,27.6327,1004800.0
2006-03-30 10:30:00,37.18,37.34,36.93,36.99,1657600.0,27.6252,27.7441,27.4395,27.4841,1657600.0
2006-03-30 11:00:00,37.0,37.13,36.75,36.95,894800.0,27.4915,27.5881,27.3057,27.4544,894800.0
2006-03-30 11:30:00,36.94,37.33,36.88,37.29,817600.0,27.4469,27.7367,27.4023,27.707,817600.0
2006-03-30 12:00:00,37.29,37.31,37.09,37.13,340600.0,27.707,27.7218,27.5584,27.5881,340600.0
2006-03-30 12:30:00,37.14,37.25,37.07,37.21,411400.0,27.5955,27.6773,27.5435,27.6475,411400.0
2006-03-30 13:00:00,37.22,37.23,36.9,36.99,389200.0,27.655,27.6624,27.4172,27.4841,389200.0
2006-03-30 13:30:00,36.97,36.99,36.84,36.96,961800.0,27.4692,27.4841,27.3726,27.4618,961800.0
2006-03-30 14:00:00,36.96,37.13,36.96,37.13,567600.0,27.4618,27.5881,27.4618,27.5881,567600.0
2006-03-30 14:30:00,37.13,37.2,37.08,37.09,404600.0,27.5881,27.6401,27.5509,27.5584,404600.0
2006-03-30 15:00:00,37.09,37.2,37.06,37.14,446800.0,27.5584,27.6401,27.5361,27.5955,446800.0
2006-03-30 15:30:00,37.14,37.18,37.08,37.12,617800.0,27.5955,27.6252,27.5509,27.5807,617800.0
2006-03-31 09:30:00,36.79,36.9,36.5,36.55,1372400.0,27.3355,27.4172,27.12,27.1571,1372400.0
2006-03-31 10:00:00,36.56,36.57,36.35,36.45,956200.0,27.1646,27.172,27.0085,27.0828,956200.0
2006-03-31 10:30:00,36.45,36.6,36.39,36.45,638200.0,27.0828,27.1943,27.0383,27.0828,638200.0
2006-03-31 11:00:00,36.45,36.53,36.23,36.27,595400.0,27.0828,27.1423,26.9194,26.9491,595400.0
2006-03-31 11:30:00,36.26,36.36,36.2,36.31,516600.0,26.9417,27.016,26.8971,26.9788,516600.0
2006-03-31 12:00:00,36.32,36.48,36.25,36.43,452800.0,26.9863,27.1051,26.9342,27.068,452800.0
2006-03-31 12:30:00,36.41,36.57,36.34,36.5,372400.0,27.0531,27.172,27.0011,27.12,372400.0
2006-03-31 13:00:00,36.49,36.57,36.41,36.46,377600.0,27.1126,27.172,27.0531,27.0903,377600.0
2006-03-31 13:30:00,36.47,36.54,36.38,36.41,378200.0,27.0977,27.1497,27.0308,27.0531,378200.0
2006-03-31 14:00:00,36.41,36.77,36.39,36.63,1031200.0,27.0531,27.3206,27.0383,27.2166,1031200.0
2006-03-31 14:30:00,36.63,36.85,36.62,36.76,482000.0,27.2166,27.38,27.2092,27.3132,482000.0
2006-03-31 15:00:00,36.75,36.77,36.64,36.68,385200.0,27.3057,27.3206,27.224,27.2537,385200.0
2006-03-31 15:30:00,36.67,36.69,36.46,36.51,739600.0,27.2463,27.2612,27.0903,27.1274,739600.0
2006-04-03 09:30:00,36.89,36.92,36.7,36.84,992400.0,27.4098,27.4321,27.2686,27.3726,992400.0
2006-04-03 10:00:00,36.85,37.24,36.75,37.19,1357000.0,27.38,27.6698,27.3057,27.6327,1357000.0
2006-04-03 10:30:00,37.19,37.49,37.14,37.49,1203200.0,27.6327,27.8556,27.5955,27.8556,1203200.0
2006-04-03 11:00:00,37.49,37.54,37.32,37.51,1100400.0,27.8556,27.8927,27.7293,27.8704,1100400.0
2006-04-03 11:30:00,37.5,37.52,37.29,37.32,681400.0,27.863,27.8779,27.707,27.7293,681400.0
2006-04-03 12:00:00,37.32,37.47,37.31,37.4,674800.0,27.7293,27.8407,27.7218,27.7887,674800.0
2006-04-03 12:30:00,37.4,37.4,37.31,37.35,424400.0,27.7887,27.7887,27.7218,27.7516,424400.0
2006-04-03 13:00:00,37.34,37.38,37.21,37.32,647600.0,27.7441,27.7738,27.6475,27.7293,647600.0
2006-04-03 13:30:00,37.3,37.34,37.13,37.17,506400.0,27.7144,27.7441,27.5881,27.6178,506400.0
2006-04-03 14:00:00,37.19,37.27,36.9,36.95,816800.0,27.6327,27.6921,27.4172,27.4544,816800.0
2006-04-03 14:30:00,36.93,36.94,36.56,36.67,958400.0,27.4395,27.4469,27.1646,27.2463,958400.0
2006-04-03 15:00:00,36.67,36.77,36.59,36.71,698000.0,27.2463,27.3206,27.1869,27.276,698000.0
2006-04-03 15:30:00,36.71,36.71,36.35,36.44,1641800.0,27.276,27.276,27.0085,27.0754,1641800.0
2006-04-04 09:30:00,36.44,36.7,36.2,36.69,1338200.0,27.0754,27.2686,26.8971,27.2612,1338200.0
2006-04-04 10:00:00,36.69,36.83,36.37,36.59,1122800.0,27.2612,27.3652,27.0234,27.1869,1122800.0
2006-04-04 10:30:00,36.58,36.67,36.31,36.38,844000.0,27.1794,27.2463,26.9788,27.0308,844000.0
2006-04-04 11:00:00,36.36,36.55,36.26,36.5,661200.0,27.016,27.1571,26.9417,27.12,661200.0
2006-04-04 11:30:00,36.5,36.52,36.32,36.39,540200.0,27.12,27.1349,26.9863,27.0383,540200.0
2006-04-04 12:00:00,36.38,36.55,36.38,36.54,291400.0,27.0308,27.1571,27.0308,27.1497,291400.0
2006-04-04 12:30:00,36.54,36.73,36.54,36.72,328800.0,27.1497,27.2909,27.1497,27.2835,328800.0
2006-04-04 13:00:00,36.71,36.84,36.69,36.77,470800.0,27.276,27.3726,27.2612,27.3206,470800.0
2006-04-04 13:30:00,36.77,36.87,36.66,36.84,419800.0,27.3206,27.3949,27.2389,27.3726,419800.0
2006-04-04 14:00:00,36.83,37.18,36.73,37.13,869800.0,27.3652,27.6252,27.2909,27.5881,869800.0
2006-04-04 14:30:00,37.14,37.27,37.1,37.17,776200.0,27.5955,27.6921,27.5658,27.6178,776200.0
2006-04-04 15:00:00,37.17,37.4,37.16,37.37,1004400.0,27.6178,27.7887,27.6104,27.7664,1004400.0
2006-04-04 15:30:00,37.37,37.6,37.35,37.6,2957400.0,27.7664,27.9373,27.7516,27.9373,2957400.0
2006-04-05 09:30:00,37.99,37.99,37.6,37.63,1629400.0,28.2271,28.2271,27.9373,27.9596,1629400.0
2006-04-05 10:00:00,37.63,37.73,37.59,37.63,873400.0,27.9596,28.0339,27.9299,27.9596,873400.0
2006-04-05 10:30:00,37.63,37.99,37.57,37.74,1294400.0,27.9596,28.2271,27.915,28.0413,1294400.0
2006-04-05 11:00:00,37.73,37.86,37.65,37.77,682400.0,28.0339,28.1305,27.9745,28.0636,682400.0
2006-04-05 11:30:00,37.77,37.99,37.76,37.97,1055600.0,28.0636,28.2271,28.0562,28.2122,1055600.0
2006-04-05 12:00:00,37.96,38.37,37.95,38.27,1150800.0,28.2048,28.5094,28.1974,28.4351,1150800.0
2006-04-05 12:30:00,38.27,38.43,38.25,38.29,986800.0,28.4351,28.554,28.4203,28.45,986800.0
2006-04-05 13:00:00,38.29,38.41,38.23,38.41,458000.0,28.45,28.5392,28.4054,28.5392,458000.0
2006-04-05 13:30:00,38.4,38.54,38.35,38.46,1071400.0,28.5317,28.6357,28.4946,28.5763,1071400.0
2006-04-05 14:00:00,38.46,38.62,38.09,38.57,980600.0,28.5763,28.6952,28.3014,28.658,980600.0
2006-04-05 14:30:00,38.57,38.59,38.5,38.52,592400.0,28.658,28.6729,28.606,28.6209,592400.0
2006-04-05 15:00:00,38.52,38.52,38.41,38.49,1445200.0,28.6209,28.6209,28.5392,28.5986,1445200.0
2006-04-05 15:30:00,38.5,38.68,38.49,38.66,1463600.0,28.606,28.7398,28.5986,28.7249,1463600.0
2006-04-06 09:30:00,39.0,39.25,38.75,39.13,1869800.0,28.9775,29.1633,28.7918,29.0741,1869800.0
2006-04-06 10:00:00,39.12,39.13,38.93,38.98,1627200.0,29.0667,29.0741,28.9255,28.9627,1627200.0
2006-04-06 10:30:00,38.98,39.26,38.83,39.22,2172800.0,28.9627,29.1707,28.8512,29.141,2172800.0
2006-04-06 11:00:00,39.22,39.43,39.18,39.28,1847600.0,29.141,29.297,29.1113,29.1856,1847600.0
2006-04-06 11:30:00,39.28,39.28,38.52,38.6,2011400.0,29.1856,29.1856,28.6209,28.6803,2011400.0
2006-04-06 12:00:00,38.6,39.09,38.6,38.88,1139200.0,28.6803,29.0444,28.6803,28.8884,1139200.0
2006-04-06 12:30:00,38.88,39.12,38.85,39.06,777000.0,28.8884,29.0667,28.8661,29.0221,777000.0
2006-04-06 13:00:00,39.08,39.18,38.98,39.08,424600.0,29.037,29.1113,28.9627,29.037,424600.0
2006-04-06 13:30:00,39.07,39.21,39.06,39.15,340800.0,29.0295,29.1336,29.0221,29.089,340800.0
2006-04-06 14:00:00,39.13,39.25,39.1,39.12,1180000.0,29.0741,29.1633,29.0518,29.0667,1180000.0
2006-04-06 14:30:00,39.12,39.21,39.04,39.21,339600.0,29.0667,29.1336,29.0072,29.1336,339600.0
2006-04-06 15:00:00,39.22,39.46,39.22,39.38,930000.0,29.141,29.3193,29.141,29.2599,930000.0
2006-04-06 15:30:00,39.38,39.38,39.2,39.23,1387000.0,29.2599,29.2599,29.1261,29.1484,1387000.0
2006-04-07 09:30:00,39.26,39.35,38.88,38.88,1505200.0,29.1707,29.2376,28.8884,28.8884,1505200.0
2006-04-07 10:00:00,38.88,39.02,38.68,38.74,1112600.0,28.8884,28.9924,28.7398,28.7843,1112600.0
2006-04-07 10:30:00,38.7,38.9,38.6,38.8,1025000.0,28.7546,28.9032,28.6803,28.8289,1025000.0
2006-04-07 11:00:00,38.8,39.13,38.79,38.99,811200.0,28.8289,29.0741,28.8215,28.9701,811200.0
2006-04-07 11:30:00,39.0,39.02,38.75,38.75,755200.0,28.9775,28.9924,28.7918,28.7918,755200.0
2006-04-07 12:00:00,38.75,38.76,38.44,38.72,854200.0,28.7918,28.7992,28.5614,28.7695,854200.0
2006-04-07 12:30:00,38.71,38.88,38.68,38.78,853400.0,28.7621,28.8884,28.7398,28.8141,853400.0
2006-04-07 13:00:00,38.78,38.9,38.7,38.88,673800.0,28.8141,28.9032,28.7546,28.8884,673800.0
2006-04-07 13:30:00,38.88,38.9,38.62,38.69,503800.0,28.8884,28.9032,28.6952,28.7472,503800.0
2006-04-07 14:00:00,38.69,38.86,38.66,38.74,645000.0,28.7472,28.8735,28.7249,28.7843,645000.0
2006-04-07 14:30:00,38.74,38.86,38.72,38.84,418600.0,28.7843,28.8735,28.7695,28.8586,418600.0
2006-04-07 15:00:00,38.85,38.85,38.65,38.65,611600.0,28.8661,28.8661,28.7175,28.7175,611600.0
2006-04-07 15:30:00,38.65,38.72,38.6,38.6,864600.0,28.7175,28.7695,28.6803,28.6803,864600.0
2006-04-10 09:30:00,39.44,39.6,39.3,39.4,1626000.0,29.3045,29.4233,29.2004,29.2747,1626000.0
2006-04-10 10:00:00,39.41,39.52,39.17,39.29,1178600.0,29.2822,29.3639,29.1038,29.193,1178600.0
2006-04-10 10:30:00,39.27,39.49,39.13,39.19,1043800.0,29.1781,29.3416,29.0741,29.1187,1043800.0
2006-04-10 11:00:00,39.19,39.4,39.18,39.4,691800.0,29.1187,29.2747,29.1113,29.2747,691800.0
2006-04-10 11:30:00,39.4,39.49,39.37,39.49,538200.0,29.2747,29.3416,29.2524,29.3416,538200.0
2006-04-10 12:00:00,39.49,39.71,39.44,39.55,594600.0,29.3416,29.5051,29.3045,29.3862,594600.0
2006-04-10 12:30:00,39.55,39.6,39.4,39.42,654600.0,29.3862,29.4233,29.2747,29.2896,654600.0
2006-04-10 13:00:00,39.43,39.63,39.43,39.63,410600.0,29.297,29.4456,29.297,29.4456,410600.0
2006-04-10 13:30:00,39.62,39.67,39.42,39.49,512200.0,29.4382,29.4753,29.2896,29.3416,512200.0
2006-04-10 14:00:00,39.49,39.6,39.47,39.5,447000.0,29.3416,29.4233,29.3267,29.349,447000.0
2006-04-10 14:30:00,39.51,39.52,39.33,39.36,550000.0,29.3565,29.3639,29.2227,29.245,550000.0
2006-04-10 15:00:00,39.35,39.42,39.31,39.37,489600.0,29.2376,29.2896,29.2079,29.2524,489600.0
2006-04-10 15:30:00,39.37,39.52,39.37,39.52,957600.0,29.2524,29.3639,29.2524,29.3639,957600.0
2006-04-11 09:30:00,39.8,39.99,39.72,39.84,1521000.0,29.5719,29.7131,29.5125,29.6017,1521000.0
2006-04-11 10:00:00,39.83,39.93,39.52,39.52,1045600.0,29.5942,29.6685,29.3639,29.3639,1045600.0
2006-04-11 10:30:00,39.52,39.63,39.15,39.15,1414800.0,29.3639,29.4456,29.089,29.089,1414800.0
2006-04-11 11:00:00,39.15,39.27,38.73,38.79,1198800.0,29.089,29.1781,28.7769,28.8215,1198800.0
2006-04-11 11:30:00,38.79,38.88,38.63,38.81,1236000.0,28.8215,28.8884,28.7026,28.8364,1236000.0
2006-04-11 12:00:00,38.8,38.88,38.53,38.86,849600.0,28.8289,28.8884,28.6283,28.8735,849600.0
2006-04-11 12:30:00,38.87,39.02,38.77,38.97,940200.0,28.8809,28.9924,28.8066,28.9552,940200.0
2006-04-11 13:00:00,38.96,39.02,38.83,38.99,498000.0,28.9478,28.9924,28.8512,28.9701,498000.0
2006-04-11 13:30:00,38.99,38.99,38.69,38.74,549600.0,28.9701,28.9701,28.7472,28.7843,549600.0
2006-04-11 14:00:00,38.74,38.81,38.6,38.71,434400.0,28.7843,28.8364,28.6803,28.7621,434400.0
2006-04-11 14:30:00,38.71,38.92,38.49,38.49,789000.0,28.7621,28.9181,28.5986,28.5986,789000.0
2006-04-11 15:00:00,38.49,38.8,38.19,38.21,1406600.0,28.5986,28.8289,28.3757,28.3905,1406600.0
2006-04-11 15:30:00,38.22,38.42,38.16,38.42,1629000.0,28.398,28.5466,28.3534,28.5466,1629000.0
2006-04-12 09:30:00,38.6,38.73,38.27,38.42,1052800.0,28.6803,28.7769,28.4351,28.5466,1052800.0
2006-04-12 10:00:00,38.42,38.83,38.4,38.81,656000.0,28.5466,28.8512,28.5317,28.8364,656000.0
2006-04-12 10:30:00,38.81,38.9,38.45,38.58,1227600.0,28.8364,28.9032,28.5689,28.6655,1227600.0
2006-04-12 11:00:00,38.58,38.6,38.2,38.49,819200.0,28.6655,28.6803,28.3831,28.5986,819200.0
2006-04-12 11:30:00,38.47,38.65,38.32,38.45,473800.0,28.5837,28.7175,28.4723,28.5689,473800.0
2006-04-12 12:00:00,38.47,38.54,38.38,38.42,340000.0,28.5837,28.6357,28.5169,28.5466,340000.0
2006-04-12 12:30:00,38.43,38.47,38.27,38.34,387000.0,28.554,28.5837,28.4351,28.4871,387000.0
2006-04-12 13:00:00,38.33,38.47,38.31,38.43,328000.0,28.4797,28.5837,28.4648,28.554,328000.0
2006-04-12 13:30:00,38.44,38.44,38.26,38.3,274400.0,28.5614,28.5614,28.4277,28.4574,274400.0
2006-04-12 14:00:00,38.31,38.41,38.26,38.28,293800.0,28.4648,28.5392,28.4277,28.4426,293800.0
2006-04-12 14:30:00,38.29,38.3,38.16,38.18,333800.0,28.45,28.4574,28.3534,28.3683,333800.0
2006-04-12 15:00:00,38.18,38.33,38.14,38.3,416200.0,28.3683,28.4797,28.3385,28.4574,416200.0
2006-04-12 15:30:00,38.3,38.35,38.22,38.32,595800.0,28.4574,28.4946,28.398,28.4723,595800.0
2006-04-13 09:30:00,37.89,38.0,37.59,37.61,1458000.0,28.1528,28.2345,27.9299,27.9447,1458000.0
2006-04-13 10:00:00,37.62,37.78,37.6,37.63,996600.0,27.9522,28.0711,27.9373,27.9596,996600.0
2006-04-13 10:30:00,37.65,37.97,37.65,37.95,1128800.0,27.9745,28.2122,27.9745,28.1974,1128800.0
2006-04-13 11:00:00,37.95,38.27,37.85,38.26,899000.0,28.1974,28.4351,28.1231,28.4277,899000.0
2006-04-13 11:30:00,38.27,38.38,38.13,38.34,733800.0,28.4351,28.5169,28.3311,28.4871,733800.0
2006-04-13 12:00:00,38.35,38.35,38.05,38.22,511400.0,28.4946,28.4946,28.2717,28.398,511400.0
2006-04-13 12:30:00,38.21,38.24,38.0,38.05,309000.0,28.3905,28.4128,28.2345,28.2717,309000.0
2006-04-13 13:00:00,38.05,38.17,37.84,38.07,510000.0,28.2717,28.3608,28.1156,28.2865,510000.0
2006-04-13 13:30:00,38.08,38.19,37.98,38.14,376000.0,28.294,28.3757,28.2197,28.3385,376000.0
2006-04-13 14:00:00,38.15,38.25,38.04,38.23,423400.0,28.346,28.4203,28.2642,28.4054,423400.0
2006-04-13 14:30:00,38.23,38.36,38.22,38.27,663800.0,28.4054,28.502,28.398,28.4351,663800.0
2006-04-13 15:00:00,38.27,38.38,38.24,38.26,414000.0,28.4351,28.5169,28.4128,28.4277,414000.0
2006-04-13 15:30:00,38.26,38.58,38.23,38.54,1023600.0,28.4277,28.6655,28.4054,28.6357,1023600.0
2006-04-17 09:30:00,39.24,39.24,38.88,38.95,1454000.0,29.1559,29.1559,28.8884,28.9404,1454000.0
2006-04-17 10:00:00,38.94,39.08,38.93,38.93,945000.0,28.9329,29.037,28.9255,28.9255,945000.0
2006-04-17 10:30:00,38.94,39.23,38.92,39.19,767400.0,28.9329,29.1484,28.9181,29.1187,767400.0
2006-04-17 11:00:00,39.2,39.36,39.19,39.29,716000.0,29.1261,29.245,29.1187,29.193,716000.0
2006-04-17 11:30:00,39.3,39.5,39.3,39.47,723400.0,29.2004,29.349,29.2004,29.3267,723400.0
2006-04-17 12:00:00,39.46,39.5,39.35,39.35,616800.0,29.3193,29.349,29.2376,29.2376,616800.0
2006-04-17 12:30:00,39.35,39.37,39.22,39.27,311000.0,29.2376,29.2524,29.141,29.1781,311000.0
2006-04-17 13:00:00,39.27,39.29,39.13,39.17,446600.0,29.1781,29.193,29.0741,29.1038,446600.0
2006-04-17 13:30:00,39.17,39.22,39.09,39.2,424000.0,29.1038,29.141,29.0444,29.1261,424000.0
2006-04-17 14:00:00,39.21,39.22,39.11,39.19,340600.0,29.1336,29.141,29.0593,29.1187,340600.0
2006-04-17 14:30:00,39.21,39.36,39.2,39.34,600000.0,29.1336,29.245,29.1261,29.2302,600000.0
2006-04-17 15:00:00,39.34,39.49,39.34,39.44,511200.0,29.2302,29.3416,29.2302,29.3045,511200.0
2006-04-17 15:30:00,39.45,39.55,39.44,39.48,919200.0,29.3119,29.3862,29.3045,29.3342,919200.0
2006-04-18 09:30:00,39.7,39.99,39.65,39.91,2207800.0,29.4976,29.7131,29.4605,29.6537,2207800.0
2006-04-18 10:00:00,39.91,40.03,39.89,39.9,1779600.0,29.6537,29.7428,29.6388,29.6462,1779600.0
2006-04-18 10:30:00,39.9,39.99,39.84,39.9,765200.0,29.6462,29.7131,29.6017,29.6462,765200.0
2006-04-18 11:00:00,39.9,39.92,39.58,39.76,2277800.0,29.6462,29.6611,29.4085,29.5422,2277800.0
2006-04-18 11:30:00,39.77,39.94,39.76,39.94,715200.0,29.5496,29.676,29.5422,29.676,715200.0
2006-04-18 12:00:00,39.94,40.1,39.85,40.1,1104400.0,29.676,29.7948,29.6091,29.7948,1104400.0
2006-04-18 12:30:00,40.1,40.17,40.02,40.14,727800.0,29.7948,29.8469,29.7354,29.8246,727800.0
2006-04-18 13:00:00,40.14,40.35,40.12,40.29,940800.0,29.8246,29.9806,29.8097,29.936,940800.0
2006-04-18 13:30:00,40.29,40.3,40.17,40.2,730400.0,29.936,29.9434,29.8469,29.8691,730400.0
2006-04-18 14:00:00,40.2,40.4,40.19,40.29,1491400.0,29.8691,30.0177,29.8617,29.936,1491400.0
2006-04-18 14:30:00,40.29,40.43,40.22,40.35,743600.0,29.936,30.04,29.884,29.9806,743600.0
2006-04-18 15:00:00,40.35,40.43,40.27,40.43,883200.0,29.9806,30.04,29.9212,30.04,883200.0
2006-04-18 15:30:00,40.43,40.62,40.43,40.53,1583000.0,30.04,30.1812,30.04,30.1143,1583000.0
2006-04-19 09:30:00,40.5,40.55,40.08,40.48,1167600.0,30.092,30.1292,29.78,30.0772,1167600.0
2006-04-19 10:00:00,40.48,40.5,40.09,40.2,724400.0,30.0772,30.092,29.7874,29.8691,724400.0
2006-04-19 10:30:00,40.19,40.83,40.18,40.75,1919200.0,29.8617,30.3372,29.8543,30.2778,1919200.0
2006-04-19 11:00:00,40.74,41.1,40.65,40.95,1712000.0,30.2704,30.5379,30.2035,30.4264,1712000.0
2006-04-19 11:30:00,40.95,41.07,40.8,40.92,1042800.0,30.4264,30.5156,30.315,30.4041,1042800.0
2006-04-19 12:00:00,40.93,40.99,40.86,40.98,718200.0,30.4115,30.4561,30.3595,30.4487,718200.0
2006-04-19 12:30:00,40.98,41.14,40.9,40.98,791400.0,30.4487,30.5676,30.3893,30.4487,791400.0
2006-04-19 13:00:00,40.98,41.07,40.96,41.06,864000.0,30.4487,30.5156,30.4338,30.5081,864000.0
2006-04-19 13:30:00,41.07,41.2,41.04,41.16,800600.0,30.5156,30.6122,30.4933,30.5824,800600.0
2006-04-19 14:00:00,41.16,41.37,41.15,41.34,727000.0,30.5824,30.7385,30.575,30.7162,727000.0
2006-04-19 14:30:00,41.33,41.33,41.18,41.32,885400.0,30.7088,30.7088,30.5973,30.7013,885400.0
2006-04-19 15:00:00,41.32,41.49,41.27,41.42,987800.0,30.7013,30.8276,30.6642,30.7756,987800.0
2006-04-19 15:30:00,41.42,41.44,41.24,41.26,1196400.0,30.7756,30.7905,30.6419,30.6567,1196400.0
2006-04-20 09:30:00,41.75,41.88,41.33,41.78,3375600.0,31.0208,31.1174,30.7088,31.0431,3375600.0
2006-04-20 10:00:00,41.79,41.99,41.52,41.63,2843200.0,31.0505,31.1991,30.8499,30.9317,2843200.0
2006-04-20 10:30:00,41.62,41.66,41.1,41.23,2998400.0,30.9242,30.9539,30.5379,30.6344,2998400.0
2006-04-20 11:00:00,41.25,41.27,40.76,41.08,2379800.0,30.6493,30.6642,30.2852,30.523,2379800.0
2006-04-20 11:30:00,41.07,41.23,41.0,41.22,1555800.0,30.5156,30.6344,30.4636,30.627,1555800.0
2006-04-20 12:00:00,41.24,41.24,40.9,41.13,1143800.0,30.6419,30.6419,30.3893,30.5601,1143800.0
2006-04-20 12:30:00,41.13,41.35,41.1,41.3,1820000.0,30.5601,30.7236,30.5379,30.6865,1820000.0
2006-04-20 13:00:00,41.31,41.88,41.25,41.27,1822600.0,30.6939,31.1174,30.6493,30.6642,1822600.0
2006-04-20 13:30:00,41.27,41.47,41.15,41.34,774400.0,30.6642,30.8128,30.575,30.7162,774400.0
2006-04-20 14:00:00,41.33,41.35,41.13,41.13,726400.0,30.7088,30.7236,30.5601,30.5601,726400.0
2006-04-20 14:30:00,41.13,41.24,40.9,41.09,1053200.0,30.5601,30.6419,30.3893,30.5304,1053200.0
2006-04-20 15:00:00,41.07,41.35,41.05,41.26,1108200.0,30.5156,30.7236,30.5007,30.6567,1108200.0
2006-04-20 15:30:00,41.27,41.48,41.19,41.43,2098200.0,30.6642,30.8202,30.6047,30.7831,2098200.0
2006-04-21 09:30:00,41.2,41.42,40.77,40.77,2931600.0,30.6122,30.7756,30.2927,30.2927,2931600.0
2006-04-21 10:00:00,40.77,41.21,40.67,40.72,2582800.0,30.2927,30.6196,30.2184,30.2555,2582800.0
2006-04-21 10:30:00,40.72,41.12,40.67,41.11,1643600.0,30.2555,30.5527,30.2184,30.5453,1643600.0
2006-04-21 11:00:00,41.11,41.13,40.73,40.84,1795000.0,30.5453,30.5601,30.2629,30.3447,1795000.0
2006-04-21 11:30:00,40.84,41.2,40.8,41.2,1847400.0,30.3447,30.6122,30.315,30.6122,1847400.0
2006-04-21 12:00:00,41.2,41.31,41.13,41.17,1181000.0,30.6122,30.6939,30.5601,30.5899,1181000.0
2006-04-21 12:30:00,41.17,41.19,41.02,41.08,615800.0,30.5899,30.6047,30.4784,30.523,615800.0
2006-04-21 13:00:00,41.08,41.21,41.07,41.13,742000.0,30.523,30.6196,30.5156,30.5601,742000.0
2006-04-21 13:30:00,41.13,41.65,41.1,41.57,1508000.0,30.5601,30.9465,30.5379,30.8871,1508000.0
2006-04-21 14:00:00,41.57,41.6,41.27,41.43,1441800.0,30.8871,30.9094,30.6642,30.7831,1441800.0
2006-04-21 14:30:00,41.43,41.55,41.15,41.41,1882400.0,30.7831,30.8722,30.575,30.7682,1882400.0
2006-04-21 15:00:00,41.41,41.45,41.31,41.37,1411200.0,30.7682,30.7979,30.6939,30.7385,1411200.0
2006-04-21 15:30:00,41.37,41.68,41.37,41.67,1666200.0,30.7385,30.9688,30.7385,30.9614,1666200.0
2006-04-24 09:30:00,41.67,41.67,41.0,41.02,2438800.0,30.9614,30.9614,30.4636,30.4784,2438800.0
2006-04-24 10:00:00,41.02,41.15,40.88,40.98,2013600.0,30.4784,30.575,30.3744,30.4487,2013600.0
2006-04-24 10:30:00,40.98,40.98,40.75,40.75,1811600.0,30.4487,30.4487,30.2778,30.2778,1811600.0
2006-04-24 11:00:00,40.75,40.86,40.72,40.74,1670600.0,30.2778,30.3595,30.2555,30.2704,1670600.0
2006-04-24 11:30:00,40.74,40.77,40.54,40.6,1695000.0,30.2704,30.2927,30.1218,30.1664,1695000.0
2006-04-24 12:00:00,40.6,40.69,40.41,40.54,1760800.0,30.1664,30.2332,30.0252,30.1218,1760800.0
2006-04-24 12:30:00,40.54,40.72,40.53,40.69,1117000.0,30.1218,30.2555,30.1143,30.2332,1117000.0
2006-04-24 13:00:00,40.69,40.69,40.44,40.45,1155400.0,30.2332,30.2332,30.0475,30.0549,1155400.0
2006-04-24 13:30:00,40.46,40.51,40.26,40.35,1256600.0,30.0623,30.0995,29.9137,29.9806,1256600.0
2006-04-24 14:00:00,40.38,40.45,40.29,40.37,1198600.0,30.0029,30.0549,29.936,29.9955,1198600.0
2006-04-24 14:30:00,40.33,40.36,40.23,40.25,934000.0,29.9657,29.988,29.8914,29.9063,934000.0
2006-04-24 15:00:00,40.25,40.35,40.18,40.27,1001200.0,29.9063,29.9806,29.8543,29.9212,1001200.0
2006-04-24 15:30:00,40.26,40.37,40.15,40.15,2539400.0,29.9137,29.9955,29.832,29.832,2539400.0
2006-04-25 09:30:00,40.63,40.66,40.41,40.45,1765200.0,30.1886,30.2109,30.0252,30.0549,1765200.0
2006-04-25 10:00:00,40.45,40.46,39.98,40.04,1871000.0,30.0549,30.0623,29.7057,29.7503,1871000.0
2006-04-25 10:30:00,40.04,40.05,39.63,39.85,1984600.0,29.7503,29.7577,29.4456,29.6091,1984600.0
2006-04-25 11:00:00,39.85,40.0,39.4,39.46,1510200.0,29.6091,29.7205,29.2747,29.3193,1510200.0
2006-04-25 11:30:00,39.46,39.54,39.06,39.21,1733200.0,29.3193,29.3788,29.0221,29.1336,1733200.0
2006-04-25 12:00:00,39.21,39.26,38.92,39.08,1691000.0,29.1336,29.1707,28.9181,29.037,1691000.0
2006-04-25 12:30:00,39.08,39.31,39.02,39.13,1402400.0,29.037,29.2079,28.9924,29.0741,1402400.0
2006-04-25 13:00:00,39.11,39.16,38.96,39.04,1685200.0,29.0593,29.0964,28.9478,29.0072,1685200.0
2006-04-25 13:30:00,39.04,39.18,38.96,39.02,969600.0,29.0072,29.1113,28.9478,28.9924,969600.0
2006-04-25 14:00:00,39.02,39.54,38.99,39.47,1525800.0,28.9924,29.3788,28.9701,29.3267,1525800.0
2006-04-25 14:30:00,39.47,39.6,39.42,39.6,1150600.0,29.3267,29.4233,29.2896,29.4233,1150600.0
2006-04-25 15:00:00,39.6,39.63,39.38,39.47,1378600.0,29.4233,29.4456,29.2599,29.3267,1378600.0
2006-04-25 15:30:00,39.46,39.54,39.33,39.43,1134000.0,29.3193,29.3788,29.2227,29.297,1134000.0
2006-04-26 09:30:00,39.51,40.05,39.5,39.99,1627600.0,29.3565,29.7577,29.349,29.7131,1627600.0
2006-04-26 10:00:00,39.99,40.4,39.9,40.35,1940400.0,29.7131,30.0177,29.6462,29.9806,1940400.0
2006-04-26 10:30:00,40.35,40.37,39.72,40.01,2332800.0,29.9806,29.9955,29.5125,29.728,2332800.0
2006-04-26 11:00:00,40.01,40.44,39.98,40.27,1385200.0,29.728,30.0475,29.7057,29.9212,1385200.0
2006-04-26 11:30:00,40.27,40.34,40.11,40.12,1186800.0,29.9212,29.9732,29.8023,29.8097,1186800.0
2006-04-26 12:00:00,40.12,40.26,40.03,40.12,910200.0,29.8097,29.9137,29.7428,29.8097,910200.0
2006-04-26 12:30:00,40.1,40.13,39.88,39.95,662000.0,29.7948,29.8171,29.6314,29.6834,662000.0
2006-04-26 13:00:00,39.95,40.04,39.9,39.94,707200.0,29.6834,29.7503,29.6462,29.676,707200.0
2006-04-26 13:30:00,39.93,40.12,39.9,39.99,1158800.0,29.6685,29.8097,29.6462,29.7131,1158800.0
2006-04-26 14:00:00,39.99,40.04,39.77,39.78,908000.0,29.7131,29.7503,29.5496,29.5571,908000.0
2006-04-26 14:30:00,39.77,39.9,39.7,39.83,1108800.0,29.5496,29.6462,29.4976,29.5942,1108800.0
2006-04-26 15:00:00,39.81,39.9,39.35,39.5,1263200.0,29.5794,29.6462,29.2376,29.349,1263200.0
2006-04-26 15:30:00,39.5,39.52,39.13,39.23,1382800.0,29.349,29.3639,29.0741,29.1484,1382800.0
2006-04-27 09:30:00,38.76,38.76,37.76,38.39,2901000.0,28.7992,28.7992,28.0562,28.5243,2901000.0
2006-04-27 10:00:00,38.39,38.85,38.37,38.74,2078200.0,28.5243,28.8661,28.5094,28.7843,2078200.0
2006-04-27 10:30:00,38.7,38.84,38.33,38.82,1415000.0,28.7546,28.8586,28.4797,28.8438,1415000.0
2006-04-27 11:00:00,38.81,39.3,38.71,39.22,1890400.0,28.8364,29.2004,28.7621,29.141,1890400.0
2006-04-27 11:30:00,39.22,39.22,38.73,38.9,1147200.0,29.141,29.141,28.7769,28.9032,1147200.0
2006-04-27 12:00:00,38.9,39.15,38.81,39.12,808400.0,28.9032,29.089,28.8364,29.0667,808400.0
2006-04-27 12:30:00,39.13,39.24,38.92,38.92,892400.0,29.0741,29.1559,28.9181,28.9181,892400.0
2006-04-27 13:00:00,38.91,38.91,38.74,38.85,745600.0,28.9107,28.9107,28.7843,28.8661,745600.0
2006-04-27 13:30:00,38.83,38.97,38.6,38.79,1028200.0,28.8512,28.9552,28.6803,28.8215,1028200.0
2006-04-27 14:00:00,38.79,38.89,38.58,38.62,887000.0,28.8215,28.8958,28.6655,28.6952,887000.0
2006-04-27 14:30:00,38.62,38.63,38.37,38.38,1479600.0,28.6952,28.7026,28.5094,28.5169,1479600.0
2006-04-27 15:00:00,38.38,38.49,38.18,38.27,1309400.0,28.5169,28.5986,28.3683,28.4351,1309400.0
2006-04-27 15:30:00,38.26,38.58,38.23,38.45,1320200.0,28.4277,28.6655,28.4054,28.5689,1320200.0
2006-04-28 09:30:00,38.68,39.12,38.68,39.06,1561600.0,28.7398,29.0667,28.7398,29.0221,1561600.0
2006-04-28 10:00:00,39.05,39.35,39.05,39.13,1456200.0,29.0147,29.2376,29.0147,29.0741,1456200.0
2006-04-28 10:30:00,39.12,39.24,39.0,39.14,1165600.0,29.0667,29.1559,28.9775,29.0816,1165600.0
2006-04-28 11:00:00,39.14,39.19,39.05,39.17,548600.0,29.0816,29.1187,29.0147,29.1038,548600.0
2006-04-28 11:30:00,39.18,39.27,39.1,39.24,634400.0,29.1113,29.1781,29.0518,29.1559,634400.0
2006-04-28 12:00:00,39.23,39.27,39.14,39.21,406400.0,29.1484,29.1781,29.0816,29.1336,406400.0
2006-04-28 12:30:00,39.22,39.34,39.19,39.34,522400.0,29.141,29.2302,29.1187,29.2302,522400.0
2006-04-28 13:00:00,39.34,39.69,39.3,39.6,875000.0,29.2302,29.4902,29.2004,29.4233,875000.0
2006-04-28 13:30:00,39.6,39.62,39.04,39.1,762200.0,29.4233,29.4382,29.0072,29.0518,762200.0
2006-04-28 14:00:00,39.1,39.27,39.06,39.08,814400.0,29.0518,29.1781,29.0221,29.037,814400.0
2006-04-28 14:30:00,39.09,39.19,38.77,38.79,1148200.0,29.0444,29.1187,28.8066,28.8215,1148200.0
2006-04-28 15:00:00,38.8,39.02,38.76,38.98,997000.0,28.8289,28.9924,28.7992,28.9627,997000.0
2006-04-28 15:30:00,38.98,39.11,38.88,39.07,1215400.0,28.9627,29.0593,28.8884,29.0295,1215400.0
2006-05-01 09:30:00,39.39,39.7,39.3,39.57,1548000.0,29.2673,29.4976,29.2004,29.401,1548000.0
2006-05-01 10:00:00,39.58,39.65,39.42,39.49,1233000.0,29.4085,29.4605,29.2896,29.3416,1233000.0
2006-05-01 10:30:00,39.5,39.88,39.5,39.72,1095600.0,29.349,29.6314,29.349,29.5125,1095600.0
2006-05-01 11:00:00,39.72,39.84,39.66,39.8,510800.0,29.5125,29.6017,29.4679,29.5719,510800.0
2006-05-01 11:30:00,39.8,39.87,39.72,39.75,395400.0,29.5719,29.624,29.5125,29.5348,395400.0
2006-05-01 12:00:00,39.73,39.82,39.66,39.76,512200.0,29.5199,29.5868,29.4679,29.5422,512200.0
2006-05-01 12:30:00,39.76,39.79,39.63,39.68,448200.0,29.5422,29.5645,29.4456,29.4828,448200.0
2006-05-01 13:00:00,39.67,39.82,39.65,39.75,391200.0,29.4753,29.5868,29.4605,29.5348,391200.0
2006-05-01 13:30:00,39.76,40.05,39.76,39.97,1229800.0,29.5422,29.7577,29.5422,29.6983,1229800.0
2006-05-01 14:00:00,39.98,40.08,39.9,40.01,849600.0,29.7057,29.78,29.6462,29.728,849600.0
2006-05-01 14:30:00,40.0,40.13,39.94,40.11,1240200.0,29.7205,29.8171,29.676,29.8023,1240200.0
2006-05-01 15:00:00,40.11,40.16,39.81,39.95,1254200.0,29.8023,29.8394,29.5794,29.6834,1254200.0
2006-05-01 15:30:00,39.95,39.99,39.74,39.82,1209800.0,29.6834,29.7131,29.5274,29.5868,1209800.0
2006-05-02 09:30:00,40.08,40.29,40.05,40.27,1723000.0,29.78,29.936,29.7577,29.9212,1723000.0
2006-05-02 10:00:00,40.27,40.34,40.01,40.34,1732800.0,29.9212,29.9732,29.728,29.9732,1732800.0
2006-05-02 10:30:00,40.34,40.54,39.98,39.99,1606400.0,29.9732,30.1218,29.7057,29.7131,1606400.0
2006-05-02 11:00:00,40.0,40.34,39.96,40.3,1344000.0,29.7205,29.9732,29.6908,29.9434,1344000.0
2006-05-02 11:30:00,40.3,40.34,40.06,40.12,719200.0,29.9434,29.9732,29.7651,29.8097,719200.0
2006-05-02 12:00:00,40.1,40.13,40.01,40.07,979800.0,29.7948,29.8171,29.728,29.7726,979800.0
2006-05-02 12:30:00,40.09,40.3,40.08,40.22,1231800.0,29.7874,29.9434,29.78,29.884,1231800.0
2006-05-02 13:00:00,40.21,40.3,40.19,40.27,660200.0,29.8766,29.9434,29.8617,29.9212,660200.0
2006-05-02 13:30:00,40.27,40.35,40.23,40.24,1041600.0,29.9212,29.9806,29.8914,29.8989,1041600.0
2006-05-02 14:00:00,40.23,40.32,40.13,40.15,720600.0,29.8914,29.9583,29.8171,29.832,720600.0
2006-05-02 14:30:00,40.15,40.17,40.02,40.08,682000.0,29.832,29.8469,29.7354,29.78,682000.0
2006-05-02 15:00:00,40.07,40.3,40.04,40.27,1091000.0,29.7726,29.9434,29.7503,29.9212,1091000.0
2006-05-02 15:30:00,40.26,40.46,40.25,40.45,1901000.0,29.9137,30.0623,29.9063,30.0549,1901000.0
2006-05-03 09:30:00,40.45,40.47,40.01,40.06,1223800.0,30.0549,30.0698,29.728,29.7651,1223800.0
2006-05-03 10:00:00,40.05,40.06,39.77,39.93,1441600.0,29.7577,29.7651,29.5496,29.6685,1441600.0
2006-05-03 10:30:00,39.91,39.93,39.5,39.5,1829200.0,29.6537,29.6685,29.349,29.349,1829200.0
2006-05-03 11:00:00,39.5,39.6,39.46,39.58,1184600.0,29.349,29.4233,29.3193,29.4085,1184600.0
2006-05-03 11:30:00,39.57,39.7,39.43,39.67,1005000.0,29.401,29.4976,29.297,29.4753,1005000.0
2006-05-03 12:00:00,39.67,39.79,39.51,39.62,1042200.0,29.4753,29.5645,29.3565,29.4382,1042200.0
2006-05-03 12:30:00,39.6,39.67,39.46,39.5,662200.0,29.4233,29.4753,29.3193,29.349,662200.0
2006-05-03 13:00:00,39.5,39.68,39.42,39.62,584800.0,29.349,29.4828,29.2896,29.4382,584800.0
2006-05-03 13:30:00,39.62,39.65,39.3,39.35,1045400.0,29.4382,29.4605,29.2004,29.2376,1045400.0
2006-05-03 14:00:00,39.35,39.4,39.26,39.3,922600.0,29.2376,29.2747,29.1707,29.2004,922600.0
2006-05-03 14:30:00,39.3,39.39,39.25,39.33,948200.0,29.2004,29.2673,29.1633,29.2227,948200.0
2006-05-03 15:00:00,39.33,39.43,39.27,39.35,1171000.0,29.2227,29.297,29.1781,29.2376,1171000.0
2006-05-03 15:30:00,39.35,39.56,39.35,39.53,2223400.0,29.2376,29.3936,29.2376,29.3713,2223400.0
2006-05-04 09:30:00,39.0,39.13,38.88,39.04,1697000.0,28.9775,29.0741,28.8884,29.0072,1697000.0
2006-05-04 10:00:00,39.01,39.35,39.01,39.24,2026800.0,28.985,29.2376,28.985,29.1559,2026800.0
2006-05-04 10:30:00,39.24,39.54,39.24,39.27,1679800.0,29.1559,29.3788,29.1559,29.1781,1679800.0
2006-05-04 11:00:00,39.27,39.35,38.91,39.06,1426600.0,29.1781,29.2376,28.9107,29.0221,1426600.0
2006-05-04 11:30:00,39.04,39.12,38.85,38.99,1228800.0,29.0072,29.0667,28.8661,28.9701,1228800.0
2006-05-04 12:00:00,38.99,39.05,38.57,38.71,1702800.0,28.9701,29.0147,28.658,28.7621,1702800.0
2006-05-04 12:30:00,38.71,39.07,38.63,38.98,1090200.0,28.7621,29.0295,28.7026,28.9627,1090200.0
2006-05-04 13:00:00,38.98,39.3,38.95,39.24,911600.0,28.9627,29.2004,28.9404,29.1559,911600.0
2006-05-04 13:30:00,39.24,39.49,39.09,39.4,1076200.0,29.1559,29.3416,29.0444,29.2747,1076200.0
2006-05-04 14:00:00,39.4,39.6,39.27,39.57,1069000.0,29.2747,29.4233,29.1781,29.401,1069000.0
2006-05-04 14:30:00,39.58,39.67,39.49,39.57,952200.0,29.4085,29.4753,29.3416,29.401,952200.0
2006-05-04 15:00:00,39.57,39.93,39.45,39.93,1137800.0,29.401,29.6685,29.3119,29.6685,1137800.0
2006-05-04 15:30:00,39.93,40.04,39.88,39.94,1623400.0,29.6685,29.7503,29.6314,29.676,1623400.0
2006-05-05 09:30:00,40.1,40.41,40.0,40.25,1952400.0,29.7948,30.0252,29.7205,29.9063,1952400.0
2006-05-05 10:00:00,40.25,40.26,39.8,39.85,2171800.0,29.9063,29.9137,29.5719,29.6091,2171800.0
2006-05-05 10:30:00,39.85,40.02,39.73,39.8,1489600.0,29.6091,29.7354,29.5199,29.5719,1489600.0
2006-05-05 11:00:00,39.8,40.0,39.76,39.93,898200.0,29.5719,29.7205,29.5422,29.6685,898200.0
2006-05-05 11:30:00,39.94,40.01,39.88,39.94,950400.0,29.676,29.728,29.6314,29.676,950400.0
2006-05-05 12:00:00,39.94,39.99,39.73,39.74,863000.0,29.676,29.7131,29.5199,29.5274,863000.0
2006-05-05 12:30:00,39.74,39.85,39.54,39.65,829200.0,29.5274,29.6091,29.3788,29.4605,829200.0
2006-05-05 13:00:00,39.66,39.72,39.6,39.62,356400.0,29.4679,29.5125,29.4233,29.4382,356400.0
2006-05-05 13:30:00,39.62,39.72,39.62,39.72,355600.0,29.4382,29.5125,29.4382,29.5125,355600.0
2006-05-05 14:00:00,39.73,39.85,39.66,39.85,582600.0,29.5199,29.6091,29.4679,29.6091,582600.0
2006-05-05 14:30:00,39.85,39.93,39.83,39.87,450800.0,29.6091,29.6685,29.5942,29.624,450800.0
2006-05-05 15:00:00,39.86,39.93,39.79,39.87,484200.0,29.6165,29.6685,29.5645,29.624,484200.0
2006-05-05 15:30:00,39.88,39.96,39.86,39.9,733400.0,29.6314,29.6908,29.6165,29.6462,733400.0
2006-05-08 09:30:00,39.63,39.63,39.26,39.34,1422800.0,29.4456,29.4456,29.1707,29.2302,1422800.0
2006-05-08 10:00:00,39.35,39.6,39.2,39.34,1384000.0,29.2376,29.4233,29.1261,29.2302,1384000.0
2006-05-08 10:30:00,39.34,39.43,39.27,39.34,951200.0,29.2302,29.297,29.1781,29.2302,951200.0
2006-05-08 11:00:00,39.34,39.41,39.26,39.35,588600.0,29.2302,29.2822,29.1707,29.2376,588600.0
2006-05-08 11:30:00,39.36,39.63,39.35,39.63,701600.0,29.245,29.4456,29.2376,29.4456,701600.0
2006-05-08 12:00:00,39.63,39.73,39.5,39.6,563800.0,29.4456,29.5199,29.349,29.4233,563800.0
2006-05-08 12:30:00,39.61,39.98,39.45,39.94,854000.0,29.4308,29.7057,29.3119,29.676,854000.0
2006-05-08 13:00:00,39.94,39.94,39.8,39.81,633200.0,29.676,29.676,29.5719,29.5794,633200.0
2006-05-08 13:30:00,39.81,39.86,39.67,39.84,574200.0,29.5794,29.6165,29.4753,29.6017,574200.0
2006-05-08 14:00:00,39.85,40.02,39.82,40.01,835200.0,29.6091,29.7354,29.5868,29.728,835200.0
2006-05-08 14:30:00,40.01,40.07,39.96,39.98,1038000.0,29.728,29.7726,29.6908,29.7057,1038000.0
2006-05-08 15:00:00,39.98,40.04,39.87,40.01,739000.0,29.7057,29.7503,29.624,29.728,739000.0
2006-05-08 15:30:00,40.01,40.03,39.94,40.0,1069200.0,29.728,29.7428,29.676,29.7205,1069200.0
2006-05-09 09:30:00,40.03,40.35,39.81,40.24,1434800.0,29.7428,29.9806,29.5794,29.8989,1434800.0
2006-05-09 10:00:00,40.24,40.62,40.2,40.59,1886000.0,29.8989,30.1812,29.8691,30.1589,1886000.0
2006-05-09 10:30:00,40.58,40.9,40.57,40.81,2217800.0,30.1515,30.3893,30.1441,30.3224,2217800.0
2006-05-09 11:00:00,40.82,40.91,40.72,40.79,1117200.0,30.3298,30.3967,30.2555,30.3075,1117200.0
2006-05-09 11:30:00,40.79,40.85,40.77,40.82,748200.0,30.3075,30.3521,30.2927,30.3298,748200.0
2006-05-09 12:00:00,40.82,40.85,40.63,40.69,1069200.0,30.3298,30.3521,30.1886,30.2332,1069200.0
2006-05-09 12:30:00,40.66,40.75,40.61,40.69,477200.0,30.2109,30.2778,30.1738,30.2332,477200.0
2006-05-09 13:00:00,40.69,40.75,40.55,40.74,545600.0,30.2332,30.2778,30.1292,30.2704,545600.0
2006-05-09 13:30:00,40.74,40.74,40.59,40.66,1183400.0,30.2704,30.2704,30.1589,30.2109,1183400.0
2006-05-09 14:00:00,40.66,40.87,40.62,40.83,768400.0,30.2109,30.367,30.1812,30.3372,768400.0
2006-05-09 14:30:00,40.82,40.93,40.74,40.92,746200.0,30.3298,30.4115,30.2704,30.4041,746200.0
2006-05-09 15:00:00,40.92,40.98,40.87,40.88,586600.0,30.4041,30.4487,30.367,30.3744,586600.0
2006-05-09 15:30:00,40.88,40.93,40.83,40.88,1038000.0,30.3744,30.4115,30.3372,30.3744,1038000.0
2006-05-10 09:30:00,40.57,40.94,40.57,40.92,884400.0,30.1441,30.419,30.1441,30.4041,884400.0
2006-05-10 10:00:00,40.91,40.98,40.88,40.93,1089200.0,30.3967,30.4487,30.3744,30.4115,1089200.0
2006-05-10 10:30:00,40.93,40.97,40.58,40.95,1922800.0,30.4115,30.4413,30.1515,30.4264,1922800.0
2006-05-10 11:00:00,40.95,41.05,40.83,40.92,1461400.0,30.4264,30.5007,30.3372,30.4041,1461400.0
2006-05-10 11:30:00,40.91,40.98,40.6,40.68,733600.0,30.3967,30.4487,30.1664,30.2258,733600.0
2006-05-10 12:00:00,40.68,40.81,40.66,40.74,354800.0,30.2258,30.3224,30.2109,30.2704,354800.0
2006-05-10 12:30:00,40.75,40.85,40.65,40.84,574200.0,30.2778,30.3521,30.2035,30.3447,574200.0
2006-05-10 13:00:00,40.84,40.92,40.75,40.78,546800.0,30.3447,30.4041,30.2778,30.3001,546800.0
2006-05-10 13:30:00,40.78,40.82,40.59,40.63,565200.0,30.3001,30.3298,30.1589,30.1886,565200.0
2006-05-10 14:00:00,40.63,40.82,40.55,40.71,865000.0,30.1886,30.3298,30.1292,30.2481,865000.0
2006-05-10 14:30:00,40.71,40.99,40.66,40.99,813800.0,30.2481,30.4561,30.2109,30.4561,813800.0
2006-05-10 15:00:00,40.99,41.05,40.95,40.97,845800.0,30.4561,30.5007,30.4264,30.4413,845800.0
2006-05-10 15:30:00,40.99,41.13,40.94,41.12,854000.0,30.4561,30.5601,30.419,30.5527,854000.0
2006-05-11 09:30:00,41.42,41.58,41.05,41.22,1590400.0,30.7756,30.8945,30.5007,30.627,1590400.0
2006-05-11 10:00:00,41.21,41.29,40.95,41.04,1251800.0,30.6196,30.679,30.4264,30.4933,1251800.0
2006-05-11 10:30:00,41.04,41.05,40.66,40.85,1540800.0,30.4933,30.5007,30.2109,30.3521,1540800.0
2006-05-11 11:00:00,40.84,40.97,40.63,40.63,829600.0,30.3447,30.4413,30.1886,30.1886,829600.0
2006-05-11 11:30:00,40.63,40.82,40.57,40.68,629600.0,30.1886,30.3298,30.1441,30.2258,629600.0
2006-05-11 12:00:00,40.68,40.72,40.27,40.29,799400.0,30.2258,30.2555,29.9212,29.936,799400.0
2006-05-11 12:30:00,40.28,40.52,40.15,40.44,950000.0,29.9286,30.1069,29.832,30.0475,950000.0
2006-05-11 13:00:00,40.45,40.6,40.3,40.59,894200.0,30.0549,30.1664,29.9434,30.1589,894200.0
2006-05-11 13:30:00,40.6,40.74,40.46,40.71,661000.0,30.1664,30.2704,30.0623,30.2481,661000.0
2006-05-11 14:00:00,40.72,40.87,40.55,40.58,602600.0,30.2555,30.367,30.1292,30.1515,602600.0
2006-05-11 14:30:00,40.57,40.6,40.26,40.3,663800.0,30.1441,30.1664,29.9137,29.9434,663800.0
2006-05-11 15:00:00,40.3,40.34,40.12,40.12,954400.0,29.9434,29.9732,29.8097,29.8097,954400.0
2006-05-11 15:30:00,40.12,40.13,39.97,40.02,1390400.0,29.8097,29.8171,29.6983,29.7354,1390400.0
2006-05-12 09:30:00,39.95,39.96,39.25,39.54,1733000.0,29.6834,29.6908,29.1633,29.3788,1733000.0
2006-05-12 10:00:00,39.51,39.66,39.16,39.2,1644000.0,29.3565,29.4679,29.0964,29.1261,1644000.0
2006-05-12 10:30:00,39.22,39.24,38.97,39.22,1704800.0,29.141,29.1559,28.9552,29.141,1704800.0
2006-05-12 11:00:00,39.23,39.24,38.7,38.87,1338200.0,29.1484,29.1559,28.7546,28.8809,1338200.0
2006-05-12 11:30:00,38.87,39.02,38.68,38.71,1171800.0,28.8809,28.9924,28.7398,28.7621,1171800.0
2006-05-12 12:00:00,38.71,39.01,38.69,38.86,1128200.0,28.7621,28.985,28.7472,28.8735,1128200.0
2006-05-12 12:30:00,38.86,38.93,38.74,38.85,879200.0,28.8735,28.9255,28.7843,28.8661,879200.0
2006-05-12 13:00:00,38.85,39.04,38.75,38.98,734800.0,28.8661,29.0072,28.7918,28.9627,734800.0
2006-05-12 13:30:00,38.98,39.13,38.9,38.91,965000.0,28.9627,29.0741,28.9032,28.9107,965000.0
2006-05-12 14:00:00,38.91,38.99,38.84,38.84,1014200.0,28.9107,28.9701,28.8586,28.8586,1014200.0
2006-05-12 14:30:00,38.85,38.88,38.73,38.73,901000.0,28.8661,28.8884,28.7769,28.7769,901000.0
2006-05-12 15:00:00,38.73,38.84,38.63,38.78,695000.0,28.7769,28.8586,28.7026,28.8141,695000.0
2006-05-12 15:30:00,38.78,38.78,38.45,38.5,1545400.0,28.8141,28.8141,28.5689,28.606,1545400.0
2006-05-15 09:30:00,38.0,38.0,37.5,37.88,1665200.0,28.2345,28.2345,27.863,28.1454,1665200.0
2006-05-15 10:00:00,37.85,37.98,37.65,37.95,2460400.0,28.1231,28.2197,27.9745,28.1974,2460400.0
2006-05-15 10:30:00,37.95,38.06,37.53,37.58,2041000.0,28.1974,28.2791,27.8853,27.9224,2041000.0
2006-05-15 11:00:00,37.59,37.65,37.22,37.3,1470600.0,27.9299,27.9745,27.655,27.7144,1470600.0
2006-05-15 11:30:00,37.31,37.55,37.27,37.52,930600.0,27.7218,27.9002,27.6921,27.8779,930600.0
2006-05-15 12:00:00,37.51,37.59,37.37,37.45,686400.0,27.8704,27.9299,27.7664,27.8259,686400.0
2006-05-15 12:30:00,37.46,37.75,37.39,37.45,455600.0,27.8333,28.0488,27.7813,27.8259,455600.0
2006-05-15 13:00:00,37.45,37.5,37.26,37.31,701000.0,27.8259,27.863,27.6847,27.7218,701000.0
2006-05-15 13:30:00,37.32,37.32,37.06,37.17,1087800.0,27.7293,27.7293,27.5361,27.6178,1087800.0
2006-05-15 14:00:00,37.16,37.24,37.05,37.19,1285800.0,27.6104,27.6698,27.5287,27.6327,1285800.0
2006-05-15 14:30:00,37.18,37.32,37.05,37.05,1015000.0,27.6252,27.7293,27.5287,27.5287,1015000.0
2006-05-15 15:00:00,37.05,37.23,36.96,37.13,1302000.0,27.5287,27.6624,27.4618,27.5881,1302000.0
2006-05-15 15:30:00,37.13,37.63,37.08,37.62,1797600.0,27.5881,27.9596,27.5509,27.9522,1797600.0
2006-05-16 09:30:00,37.87,38.15,37.76,37.77,1210600.0,28.1379,28.346,28.0562,28.0636,1210600.0
2006-05-16 10:00:00,37.77,37.8,37.44,37.52,1218800.0,28.0636,28.0859,27.8184,27.8779,1218800.0
2006-05-16 10:30:00,37.5,37.73,37.29,37.34,975200.0,27.863,28.0339,27.707,27.7441,975200.0
2006-05-16 11:00:00,37.35,37.55,37.24,37.54,865400.0,27.7516,27.9002,27.6698,27.8927,865400.0
2006-05-16 11:30:00,37.54,37.58,37.28,37.56,861200.0,27.8927,27.9224,27.6995,27.9076,861200.0
2006-05-16 12:00:00,37.56,37.83,37.52,37.63,1157600.0,27.9076,28.1082,27.8779,27.9596,1157600.0
2006-05-16 12:30:00,37.63,37.91,37.58,37.9,685400.0,27.9596,28.1676,27.9224,28.1602,685400.0
2006-05-16 13:00:00,37.88,38.07,37.69,38.05,777600.0,28.1454,28.2865,28.0042,28.2717,777600.0
2006-05-16 13:30:00,38.05,38.33,37.96,38.11,1169200.0,28.2717,28.4797,28.2048,28.3162,1169200.0
2006-05-16 14:00:00,38.12,38.18,37.66,37.71,880400.0,28.3237,28.3683,27.9819,28.019,880400.0
2006-05-16 14:30:00,37.73,37.87,37.57,37.59,738800.0,28.0339,28.1379,27.915,27.9299,738800.0
2006-05-16 15:00:00,37.59,37.73,37.55,37.56,690400.0,27.9299,28.0339,27.9002,27.9076,690400.0
2006-05-16 15:30:00,37.56,37.66,37.5,37.51,916200.0,27.9076,27.9819,27.863,27.8704,916200.0
2006-05-17 09:30:00,37.21,37.78,37.18,37.77,1133200.0,27.6475,28.0711,27.6252,28.0636,1133200.0
2006-05-17 10:00:00,37.74,37.76,37.28,37.6,907000.0,28.0413,28.0562,27.6995,27.9373,907000.0
2006-05-17 10:30:00,37.57,37.74,37.29,37.6,1352800.0,27.915,28.0413,27.707,27.9373,1352800.0
2006-05-17 11:00:00,37.59,37.6,37.07,37.09,1099600.0,27.9299,27.9373,27.5435,27.5584,1099600.0
2006-05-17 11:30:00,37.08,37.12,36.84,36.91,1447400.0,27.5509,27.5807,27.3726,27.4246,1447400.0
2006-05-17 12:00:00,36.91,37.24,36.9,37.14,709000.0,27.4246,27.6698,27.4172,27.5955,709000.0
2006-05-17 12:30:00,37.17,37.26,36.88,37.04,675200.0,27.6178,27.6847,27.4023,27.5212,675200.0
2006-05-17 13:00:00,37.04,37.08,36.55,36.56,947200.0,27.5212,27.5509,27.1571,27.1646,947200.0
2006-05-17 13:30:00,36.55,36.88,36.54,36.82,1469000.0,27.1571,27.4023,27.1497,27.3578,1469000.0
2006-05-17 14:00:00,36.82,36.99,36.71,36.72,1039000.0,27.3578,27.4841,27.276,27.2835,1039000.0
2006-05-17 14:30:00,36.72,36.74,36.44,36.51,1545600.0,27.2835,27.2983,27.0754,27.1274,1545600.0
2006-05-17 15:00:00,36.51,36.98,36.49,36.96,1530600.0,27.1274,27.4766,27.1126,27.4618,1530600.0
2006-05-17 15:30:00,36.94,37.03,36.87,36.88,1669200.0,27.4469,27.5138,27.3949,27.4023,1669200.0
2006-05-18 09:30:00,37.0,37.35,36.98,37.26,1431800.0,27.4915,27.7516,27.4766,27.6847,1431800.0
2006-05-18 10:00:00,37.26,37.28,37.05,37.16,961600.0,27.6847,27.6995,27.5287,27.6104,961600.0
2006-05-18 10:30:00,37.17,37.2,36.62,36.81,2068000.0,27.6178,27.6401,27.2092,27.3503,2068000.0
2006-05-18 11:00:00,36.8,36.97,36.51,36.56,1769800.0,27.3429,27.4692,27.1274,27.1646,1769800.0
2006-05-18 11:30:00,36.56,36.7,36.51,36.59,1134800.0,27.1646,27.2686,27.1274,27.1869,1134800.0
2006-05-18 12:00:00,36.6,36.63,36.44,36.52,1232600.0,27.1943,27.2166,27.0754,27.1349,1232600.0
2006-05-18 12:30:00,36.52,36.55,36.43,36.52,859400.0,27.1349,27.1571,27.068,27.1349,859400.0
2006-05-18 13:00:00,36.52,36.63,36.39,36.4,844000.0,27.1349,27.2166,27.0383,27.0457,844000.0
2006-05-18 13:30:00,36.4,36.49,36.25,36.33,1277200.0,27.0457,27.1126,26.9342,26.9937,1277200.0
2006-05-18 14:00:00,36.33,36.33,36.07,36.07,1081000.0,26.9937,26.9937,26.8005,26.8005,1081000.0
2006-05-18 14:30:00,36.08,36.15,35.93,35.94,1774200.0,26.8079,26.8599,26.6965,26.7039,1774200.0
2006-05-18 15:00:00,35.94,36.05,35.62,35.72,2025600.0,26.7039,26.7856,26.4661,26.5404,2025600.0
2006-05-18 15:30:00,35.71,35.77,35.48,35.55,3251400.0,26.533,26.5776,26.3621,26.4141,3251400.0
2006-05-19 09:30:00,35.54,35.83,35.43,35.66,3544600.0,26.4067,26.6222,26.325,26.4959,3544600.0
2006-05-19 10:00:00,35.67,35.67,35.06,35.09,2101200.0,26.5033,26.5033,26.0501,26.0723,2101200.0
2006-05-19 10:30:00,35.09,35.16,34.76,34.91,2454800.0,26.0723,26.1244,25.8272,25.9386,2454800.0
2006-05-19 11:00:00,34.9,34.95,34.15,34.55,2858400.0,25.9312,25.9683,25.3739,25.6711,2858400.0
2006-05-19 11:30:00,34.55,34.85,34.55,34.83,2434800.0,25.6711,25.894,25.6711,25.8792,2434800.0
2006-05-19 12:00:00,34.84,35.02,34.79,34.9,1307800.0,25.8866,26.0203,25.8494,25.9312,1307800.0
2006-05-19 12:30:00,34.9,35.49,34.9,35.35,2193600.0,25.9312,26.3696,25.9312,26.2655,2193600.0
2006-05-19 13:00:00,35.35,35.74,35.3,35.6,1448600.0,26.2655,26.5553,26.2284,26.4513,1448600.0
2006-05-19 13:30:00,35.6,35.9,35.44,35.77,2294400.0,26.4513,26.6742,26.3324,26.5776,2294400.0
2006-05-19 14:00:00,35.77,35.91,35.7,35.75,1204800.0,26.5776,26.6816,26.5256,26.5627,1204800.0
2006-05-19 14:30:00,35.75,35.76,35.43,35.54,1401800.0,26.5627,26.5702,26.325,26.4067,1401800.0
2006-05-19 15:00:00,35.54,35.58,35.29,35.43,1068800.0,26.4067,26.4364,26.2209,26.325,1068800.0
2006-05-19 15:30:00,35.43,35.63,35.3,35.52,1208800.0,26.325,26.4736,26.2284,26.3918,1208800.0
2006-05-22 09:30:00,35.15,35.25,34.58,34.77,1997600.0,26.1169,26.1912,25.6934,25.8346,1997600.0
2006-05-22 10:00:00,34.76,34.82,34.54,34.81,1567600.0,25.8272,25.8717,25.6637,25.8643,1567600.0
2006-05-22 10:30:00,34.81,34.86,34.57,34.64,1477800.0,25.8643,25.9015,25.686,25.738,1477800.0
2006-05-22 11:00:00,34.64,34.69,34.3,34.48,1447600.0,25.738,25.7751,25.4854,25.6191,1447600.0
2006-05-22 11:30:00,34.49,34.8,34.47,34.65,1056600.0,25.6265,25.8569,25.6117,25.7454,1056600.0
2006-05-22 12:00:00,34.67,35.0,34.62,34.71,1148000.0,25.7603,26.0055,25.7231,25.79,1148000.0
2006-05-22 12:30:00,34.71,35.0,34.68,34.9,1027600.0,25.79,26.0055,25.7677,25.9312,1027600.0
2006-05-22 13:00:00,34.91,34.98,34.75,34.96,515400.0,25.9386,25.9906,25.8197,25.9758,515400.0
2006-05-22 13:30:00,34.96,35.01,34.9,34.94,683200.0,25.9758,26.0129,25.9312,25.9609,683200.0
2006-05-22 14:00:00,34.94,35.3,34.67,35.2,1237000.0,25.9609,26.2284,25.7603,26.1541,1237000.0
2006-05-22 14:30:00,35.2,35.26,35.05,35.26,1233000.0,26.1541,26.1987,26.0426,26.1987,1233000.0
2006-05-22 15:00:00,35.26,35.49,35.17,35.4,2085200.0,26.1987,26.3696,26.1318,26.3027,2085200.0
2006-05-22 15:30:00,35.4,35.51,35.19,35.2,2394200.0,26.3027,26.3844,26.1466,26.1541,2394200.0
2006-05-23 09:30:00,35.54,36.05,35.54,36.0,3259200.0,26.4067,26.7856,26.4067,26.7485,3259200.0
2006-05-23 10:00:00,36.02,36.4,36.0,36.35,2086400.0,26.7633,27.0457,26.7485,27.0085,2086400.0
2006-05-23 10:30:00,36.35,36.57,36.31,36.4,1703800.0,27.0085,27.172,26.9788,27.0457,1703800.0
2006-05-23 11:00:00,36.39,36.41,36.15,36.15,1201400.0,27.0383,27.0531,26.8599,26.8599,1201400.0
2006-05-23 11:30:00,36.16,36.36,36.15,36.23,875200.0,26.8674,27.016,26.8599,26.9194,875200.0
2006-05-23 12:00:00,36.23,36.27,36.06,36.1,945200.0,26.9194,26.9491,26.7931,26.8228,945200.0
2006-05-23 12:30:00,36.1,36.29,36.04,36.18,590800.0,26.8228,26.964,26.7782,26.8822,590800.0
2006-05-23 13:00:00,36.18,36.52,36.18,36.52,937800.0,26.8822,27.1349,26.8822,27.1349,937800.0
2006-05-23 13:30:00,36.52,36.61,36.39,36.43,867400.0,27.1349,27.2017,27.0383,27.068,867400.0
2006-05-23 14:00:00,36.42,36.65,36.42,36.45,847200.0,27.0606,27.2314,27.0606,27.0828,847200.0
2006-05-23 14:30:00,36.44,36.57,36.22,36.24,970000.0,27.0754,27.172,26.912,26.9268,970000.0
2006-05-23 15:00:00,36.24,36.27,35.93,35.99,1581000.0,26.9268,26.9491,26.6965,26.7411,1581000.0
2006-05-23 15:30:00,35.99,36.18,35.45,35.52,2389600.0,26.7411,26.8822,26.3398,26.3918,2389600.0
2006-05-24 09:30:00,35.5,35.77,35.13,35.63,1576200.0,26.377,26.5776,26.1021,26.4736,1576200.0
2006-05-24 10:00:00,35.63,35.88,35.18,35.3,1519400.0,26.4736,26.6593,26.1392,26.2284,1519400.0
2006-05-24 10:30:00,35.32,35.7,35.2,35.51,1686600.0,26.2432,26.5256,26.1541,26.3844,1686600.0
2006-05-24 11:00:00,35.51,35.52,35.15,35.19,1276200.0,26.3844,26.3918,26.1169,26.1466,1276200.0
2006-05-24 11:30:00,35.19,35.21,34.83,35.05,1638400.0,26.1466,26.1615,25.8792,26.0426,1638400.0
2006-05-24 12:00:00,35.01,35.3,35.0,35.01,977200.0,26.0129,26.2284,26.0055,26.0129,977200.0
2006-05-24 12:30:00,35.01,35.17,34.68,34.83,1091000.0,26.0129,26.1318,25.7677,25.8792,1091000.0
2006-05-24 13:00:00,34.83,34.84,34.38,34.38,1333800.0,25.8792,25.8866,25.5448,25.5448,1333800.0
2006-05-24 13:30:00,34.38,34.71,34.33,34.66,1536800.0,25.5448,25.79,25.5077,25.7528,1536800.0
2006-05-24 14:00:00,34.67,34.77,34.5,34.57,1283600.0,25.7603,25.8346,25.634,25.686,1283600.0
2006-05-24 14:30:00,34.57,35.08,34.52,35.08,1605600.0,25.686,26.0649,25.6488,26.0649,1605600.0
2006-05-24 15:00:00,35.1,35.17,34.74,34.91,1230800.0,26.0798,26.1318,25.8123,25.9386,1230800.0
2006-05-24 15:30:00,34.91,35.2,34.89,34.99,1628200.0,25.9386,26.1541,25.9237,25.998,1628200.0
2006-05-25 09:30:00,35.63,35.75,35.48,35.7,1399600.0,26.4736,26.5627,26.3621,26.5256,1399600.0
2006-05-25 10:00:00,35.7,35.71,35.24,35.44,1132800.0,26.5256,26.533,26.1838,26.3324,1132800.0
2006-05-25 10:30:00,35.47,35.63,35.38,35.38,1116000.0,26.3547,26.4736,26.2878,26.2878,1116000.0
2006-05-25 11:00:00,35.39,35.59,35.29,35.59,952200.0,26.2952,26.4439,26.2209,26.4439,952200.0
2006-05-25 11:30:00,35.58,35.98,35.56,35.98,1223000.0,26.4364,26.7336,26.4216,26.7336,1223000.0
2006-05-25 12:00:00,35.98,36.05,35.72,36.04,1159000.0,26.7336,26.7856,26.5404,26.7782,1159000.0
2006-05-25 12:30:00,36.05,36.23,36.02,36.22,1301200.0,26.7856,26.9194,26.7633,26.912,1301200.0
2006-05-25 13:00:00,36.22,36.48,36.2,36.48,1459600.0,26.912,27.1051,26.8971,27.1051,1459600.0
2006-05-25 13:30:00,36.48,36.71,36.45,36.52,1841600.0,27.1051,27.276,27.0828,27.1349,1841600.0
2006-05-25 14:00:00,36.51,36.8,36.47,36.73,1253400.0,27.1274,27.3429,27.0977,27.2909,1253400.0
2006-05-25 14:30:00,36.72,36.9,36.59,36.65,1135200.0,27.2835,27.4172,27.1869,27.2314,1135200.0
2006-05-25 15:00:00,36.65,36.66,36.43,36.6,1758800.0,27.2314,27.2389,27.068,27.1943,1758800.0
2006-05-25 15:30:00,36.6,36.88,36.56,36.88,1703600.0,27.1943,27.4023,27.1646,27.4023,1703600.0
2006-05-26 09:30:00,36.98,36.99,36.58,36.65,1289400.0,27.4766,27.4841,27.1794,27.2314,1289400.0
2006-05-26 10:00:00,36.67,37.12,36.66,37.04,1284400.0,27.2463,27.5807,27.2389,27.5212,1284400.0
2006-05-26 10:30:00,37.04,37.15,36.64,36.82,961600.0,27.5212,27.603,27.224,27.3578,961600.0
2006-05-26 11:00:00,36.82,37.02,36.73,37.02,765600.0,27.3578,27.5064,27.2909,27.5064,765600.0
2006-05-26 11:30:00,37.02,37.12,36.88,36.91,730600.0,27.5064,27.5807,27.4023,27.4246,730600.0
2006-05-26 12:00:00,36.91,36.93,36.61,36.66,1040400.0,27.4246,27.4395,27.2017,27.2389,1040400.0
2006-05-26 12:30:00,36.67,36.85,36.66,36.73,462400.0,27.2463,27.38,27.2389,27.2909,462400.0
2006-05-26 13:00:00,36.72,36.77,36.7,36.75,257400.0,27.2835,27.3206,27.2686,27.3057,257400.0
2006-05-26 13:30:00,36.74,36.82,36.66,36.82,263800.0,27.2983,27.3578,27.2389,27.3578,263800.0
2006-05-26 14:00:00,36.82,36.91,36.79,36.84,383800.0,27.3578,27.4246,27.3355,27.3726,383800.0
2006-05-26 14:30:00,36.84,36.99,36.82,36.84,480000.0,27.3726,27.4841,27.3578,27.3726,480000.0
2006-05-26 15:00:00,36.84,36.93,36.79,36.85,389000.0,27.3726,27.4395,27.3355,27.38,389000.0
2006-05-26 15:30:00,36.84,36.85,36.67,36.8,843200.0,27.3726,27.38,27.2463,27.3429,843200.0
2006-05-30 09:30:00,37.3,37.38,36.86,36.86,1753400.0,27.7722,27.8318,27.4446,27.4446,1753400.0
2006-05-30 10:00:00,36.88,37.11,36.65,37.02,1525800.0,27.4595,27.6307,27.2882,27.5637,1525800.0
2006-05-30 10:30:00,37.03,37.18,36.98,37.04,869800.0,27.5712,27.6829,27.5339,27.5786,869800.0
2006-05-30 11:00:00,37.04,37.04,36.5,36.5,984600.0,27.5786,27.5786,27.1766,27.1766,984600.0
2006-05-30 11:30:00,36.51,36.74,36.35,36.68,1074800.0,27.184,27.3553,27.0649,27.3106,1074800.0
2006-05-30 12:00:00,36.68,36.85,36.52,36.8,984600.0,27.3106,27.4372,27.1914,27.3999,984600.0
2006-05-30 12:30:00,36.82,36.92,36.6,36.63,455200.0,27.4148,27.4893,27.251,27.2734,455200.0
2006-05-30 13:00:00,36.64,36.71,36.49,36.55,446800.0,27.2808,27.3329,27.1691,27.2138,446800.0
2006-05-30 13:30:00,36.55,36.57,36.38,36.52,460000.0,27.2138,27.2287,27.0872,27.1914,460000.0
2006-05-30 14:00:00,36.52,36.61,36.43,36.52,675000.0,27.1914,27.2585,27.1244,27.1914,675000.0
2006-05-30 14:30:00,36.52,36.55,36.4,36.41,323000.0,27.1914,27.2138,27.1021,27.1095,323000.0
2006-05-30 15:00:00,36.41,36.42,36.05,36.06,1021400.0,27.1095,27.117,26.8415,26.8489,1021400.0
2006-05-30 15:30:00,36.07,36.2,35.99,36.04,1319000.0,26.8564,26.9532,26.7968,26.8341,1319000.0
2006-05-31 09:30:00,35.95,36.55,35.95,36.43,1598600.0,26.767,27.2138,26.767,27.1244,1598600.0
2006-05-31 10:00:00,36.44,36.52,35.94,35.97,2211200.0,27.1319,27.1914,26.7596,26.7819,2211200.0
2006-05-31 10:30:00,35.97,36.3,35.77,36.19,1296800.0,26.7819,27.0276,26.633,26.9457,1296800.0
2006-05-31 11:00:00,36.19,36.26,35.99,36.26,1014800.0,26.9457,26.9979,26.7968,26.9979,1014800.0
2006-05-31 11:30:00,36.26,36.3,35.92,35.94,892400.0,26.9979,27.0276,26.7447,26.7596,892400.0
2006-05-31 12:00:00,35.93,36.18,35.92,36.15,752600.0,26.7522,26.9383,26.7447,26.916,752600.0
2006-05-31 12:30:00,36.15,36.23,36.11,36.12,603400.0,26.916,26.9755,26.8862,26.8936,603400.0
2006-05-31 13:00:00,36.12,36.19,36.04,36.19,320600.0,26.8936,26.9457,26.8341,26.9457,320600.0
2006-05-31 13:30:00,36.19,36.4,36.12,36.31,703200.0,26.9457,27.1021,26.8936,27.0351,703200.0
2006-05-31 14:00:00,36.31,36.75,36.18,36.66,1666000.0,27.0351,27.3627,26.9383,27.2957,1666000.0
2006-05-31 14:30:00,36.66,36.84,36.55,36.6,1185400.0,27.2957,27.4297,27.2138,27.251,1185400.0
2006-05-31 15:00:00,36.6,36.99,36.6,36.94,1121400.0,27.251,27.5414,27.251,27.5042,1121400.0
2006-05-31 15:30:00,36.94,37.33,36.85,37.29,1888600.0,27.5042,27.7945,27.4372,27.7648,1888600.0
2006-06-01 09:30:00,36.88,37.09,36.58,36.74,1423400.0,27.4595,27.6158,27.2361,27.3553,1423400.0
2006-06-01 10:00:00,36.75,37.04,36.63,36.93,1301000.0,27.3627,27.5786,27.2734,27.4967,1301000.0
2006-06-01 10:30:00,36.92,37.63,36.86,37.59,2347000.0,27.4893,28.0179,27.4446,27.9881,2347000.0
2006-06-01 11:00:00,37.6,37.7,37.33,37.48,1389600.0,27.9956,28.07,27.7945,27.9062,1389600.0
2006-06-01 11:30:00,37.47,37.52,37.26,37.27,904200.0,27.8988,27.936,27.7424,27.7499,904200.0
2006-06-01 12:00:00,37.27,37.33,37.16,37.3,964800.0,27.7499,27.7945,27.668,27.7722,964800.0
2006-06-01 12:30:00,37.3,37.45,37.28,37.4,583200.0,27.7722,27.8839,27.7573,27.8467,583200.0
2006-06-01 13:00:00,37.4,37.41,37.24,37.38,757200.0,27.8467,27.8541,27.7275,27.8318,757200.0
2006-06-01 13:30:00,37.38,37.46,37.24,37.24,675600.0,27.8318,27.8913,27.7275,27.7275,675600.0
2006-06-01 14:00:00,37.24,37.26,36.93,37.18,1122400.0,27.7275,27.7424,27.4967,27.6829,1122400.0
2006-06-01 14:30:00,37.19,37.37,37.08,37.34,667000.0,27.6903,27.8243,27.6084,27.802,667000.0
2006-06-01 15:00:00,37.34,37.49,37.17,37.48,686600.0,27.802,27.9137,27.6754,27.9062,686600.0
2006-06-01 15:30:00,37.48,37.61,37.37,37.59,1296800.0,27.9062,28.003,27.8243,27.9881,1296800.0
2006-06-02 09:30:00,38.04,38.15,37.85,37.95,1826600.0,28.3232,28.4051,28.1817,28.2562,1826600.0
2006-06-02 10:00:00,37.96,38.26,37.9,38.02,1390000.0,28.2636,28.487,28.2189,28.3083,1390000.0
2006-06-02 10:30:00,38.03,38.23,37.87,38.19,1366400.0,28.3157,28.4647,28.1966,28.4349,1366400.0
2006-06-02 11:00:00,38.2,38.25,37.94,38.01,1132000.0,28.4423,28.4795,28.2487,28.3008,1132000.0
2006-06-02 11:30:00,38.01,38.19,38.0,38.1,870000.0,28.3008,28.4349,28.2934,28.3679,870000.0
2006-06-02 12:00:00,38.1,38.33,38.05,38.21,820800.0,28.3679,28.5391,28.3306,28.4498,820800.0
2006-06-02 12:30:00,38.2,38.26,38.13,38.16,564600.0,28.4423,28.487,28.3902,28.4125,564600.0
2006-06-02 13:00:00,38.16,38.29,38.14,38.23,569600.0,28.4125,28.5093,28.3976,28.4647,569600.0
2006-06-02 13:30:00,38.23,38.23,37.99,38.07,880400.0,28.4647,28.4647,28.286,28.3455,880400.0
2006-06-02 14:00:00,38.07,38.21,38.02,38.19,843000.0,28.3455,28.4498,28.3083,28.4349,843000.0
2006-06-02 14:30:00,38.19,38.24,38.13,38.17,963200.0,28.4349,28.4721,28.3902,28.42,963200.0
2006-06-02 15:00:00,38.18,38.3,38.09,38.3,764600.0,28.4274,28.5168,28.3604,28.5168,764600.0
2006-06-02 15:30:00,38.3,38.45,38.26,38.38,1402400.0,28.5168,28.6285,28.487,28.5763,1402400.0
2006-06-05 09:30:00,38.77,38.81,38.44,38.45,1473200.0,28.8667,28.8965,28.621,28.6285,1473200.0
2006-06-05 10:00:00,38.44,38.57,38.18,38.43,1421800.0,28.621,28.7178,28.4274,28.6136,1421800.0
2006-06-05 10:30:00,38.43,38.71,38.43,38.6,857000.0,28.6136,28.822,28.6136,28.7401,857000.0
2006-06-05 11:00:00,38.6,38.63,38.29,38.32,862800.0,28.7401,28.7625,28.5093,28.5317,862800.0
2006-06-05 11:30:00,38.32,38.44,38.23,38.4,3150000.0,28.5317,28.621,28.4647,28.5912,3150000.0
2006-06-05 12:00:00,38.38,38.45,38.01,38.07,882000.0,28.5763,28.6285,28.3008,28.3455,882000.0
2006-06-05 12:30:00,38.07,38.12,37.92,38.02,704400.0,28.3455,28.3827,28.2338,28.3083,704400.0
2006-06-05 13:00:00,38.01,38.18,37.93,37.98,631200.0,28.3008,28.4274,28.2413,28.2785,631200.0
2006-06-05 13:30:00,37.99,38.02,37.56,37.63,876800.0,28.286,28.3083,27.9658,28.0179,876800.0
2006-06-05 14:00:00,37.63,37.7,37.4,37.7,1106600.0,28.0179,28.07,27.8467,28.07,1106600.0
2006-06-05 14:30:00,37.7,37.7,37.48,37.51,854200.0,28.07,28.07,27.9062,27.9286,854200.0
2006-06-05 15:00:00,37.51,37.51,37.19,37.26,1290400.0,27.9286,27.9286,27.6903,27.7424,1290400.0
2006-06-05 15:30:00,37.26,37.34,37.03,37.13,1676400.0,27.7424,27.802,27.5712,27.6456,1676400.0
2006-06-06 09:30:00,37.13,37.35,36.84,36.94,1950800.0,27.6456,27.8094,27.4297,27.5042,1950800.0
2006-06-06 10:00:00,36.93,37.13,36.87,37.11,1358000.0,27.4967,27.6456,27.452,27.6307,1358000.0
2006-06-06 10:30:00,37.11,37.23,36.76,36.77,1458800.0,27.6307,27.7201,27.3701,27.3776,1458800.0
2006-06-06 11:00:00,36.77,36.9,36.6,36.89,1678600.0,27.3776,27.4744,27.251,27.4669,1678600.0
2006-06-06 11:30:00,36.88,36.99,36.24,36.24,2261000.0,27.4595,27.5414,26.983,26.983,2261000.0
2006-06-06 12:00:00,36.25,36.6,36.17,36.5,1439200.0,26.9904,27.251,26.9309,27.1766,1439200.0
2006-06-06 12:30:00,36.51,37.0,36.49,36.96,1408000.0,27.184,27.5488,27.1691,27.5191,1408000.0
2006-06-06 13:00:00,36.95,36.98,36.76,36.95,1693000.0,27.5116,27.5339,27.3701,27.5116,1693000.0
2006-06-06 13:30:00,36.96,37.27,36.85,37.06,1542200.0,27.5191,27.7499,27.4372,27.5935,1542200.0
2006-06-06 14:00:00,37.07,37.12,36.69,36.73,1090800.0,27.601,27.6382,27.318,27.3478,1090800.0
2006-06-06 14:30:00,36.73,36.82,36.47,36.57,1291600.0,27.3478,27.4148,27.1542,27.2287,1291600.0
2006-06-06 15:00:00,36.57,36.72,36.44,36.46,1390000.0,27.2287,27.3404,27.1319,27.1468,1390000.0
2006-06-06 15:30:00,36.47,36.79,36.42,36.69,1634200.0,27.1542,27.3925,27.117,27.318,1634200.0
2006-06-07 09:30:00,36.62,36.63,36.24,36.43,1461800.0,27.2659,27.2734,26.983,27.1244,1461800.0
2006-06-07 10:00:00,36.45,36.74,36.33,36.51,1519800.0,27.1393,27.3553,27.05,27.184,1519800.0
2006-06-07 10:30:00,36.51,36.59,36.08,36.13,2648400.0,27.184,27.2436,26.8638,26.9011,2648400.0
2006-06-07 11:00:00,36.13,36.32,35.88,36.28,1319600.0,26.9011,27.0425,26.7149,27.0128,1319600.0
2006-06-07 11:30:00,36.27,36.54,36.21,36.51,1107600.0,27.0053,27.2063,26.9606,27.184,1107600.0
2006-06-07 12:00:00,36.51,36.93,36.5,36.72,1008600.0,27.184,27.4967,27.1766,27.3404,1008600.0
2006-06-07 12:30:00,36.73,36.74,36.33,36.4,791600.0,27.3478,27.3553,27.05,27.1021,791600.0
2006-06-07 13:00:00,36.4,36.47,36.27,36.38,926200.0,27.1021,27.1542,27.0053,27.0872,926200.0
2006-06-07 13:30:00,36.37,36.4,35.87,35.95,1352800.0,27.0798,27.1021,26.7075,26.767,1352800.0
2006-06-07 14:00:00,35.95,35.97,35.72,35.94,1766400.0,26.767,26.7819,26.5958,26.7596,1766400.0
2006-06-07 14:30:00,35.94,35.95,35.47,35.56,1729400.0,26.7596,26.767,26.4097,26.4767,1729400.0
2006-06-07 15:00:00,35.56,35.71,35.2,35.26,2138200.0,26.4767,26.5884,26.2086,26.2533,2138200.0
2006-06-07 15:30:00,35.26,35.41,35.17,35.17,3125800.0,26.2533,26.365,26.1863,26.1863,3125800.0
2006-06-08 09:30:00,34.97,35.01,34.68,34.83,3143400.0,26.0374,26.0672,25.8215,25.9331,3143400.0
2006-06-08 10:00:00,34.83,35.13,34.71,34.72,3977400.0,25.9331,26.1565,25.8438,25.8512,3977400.0
2006-06-08 10:30:00,34.72,34.82,34.42,34.53,4522600.0,25.8512,25.9257,25.6279,25.7098,4522600.0
2006-06-08 11:00:00,34.52,34.69,34.34,34.34,2152200.0,25.7023,25.8289,25.5683,25.5683,2152200.0
2006-06-08 11:30:00,34.34,34.38,33.95,34.08,1935200.0,25.5683,25.5981,25.2779,25.3747,1935200.0
2006-06-08 12:00:00,34.07,34.6,34.0,34.53,1926400.0,25.3673,25.7619,25.3151,25.7098,1926400.0
2006-06-08 12:30:00,34.53,34.67,34.2,34.63,1641400.0,25.7098,25.814,25.4641,25.7842,1641400.0
2006-06-08 13:00:00,34.63,34.68,34.46,34.66,1227200.0,25.7842,25.8215,25.6576,25.8066,1227200.0
2006-06-08 13:30:00,34.68,35.13,34.64,35.05,1812800.0,25.8215,26.1565,25.7917,26.0969,1812800.0
2006-06-08 14:00:00,35.05,35.47,35.05,35.36,2330200.0,26.0969,26.4097,26.0969,26.3278,2330200.0
2006-06-08 14:30:00,35.36,35.7,35.19,35.21,2692600.0,26.3278,26.5809,26.2012,26.2161,2692600.0
2006-06-08 15:00:00,35.21,35.8,35.17,35.63,3188000.0,26.2161,26.6554,26.1863,26.5288,3188000.0
2006-06-08 15:30:00,35.62,36.05,35.61,36.02,2389000.0,26.5213,26.8415,26.5139,26.8192,2389000.0
2006-06-09 09:30:00,36.31,36.77,36.13,36.71,3929400.0,27.0351,27.3776,26.9011,27.3329,3929400.0
2006-06-09 10:00:00,36.71,36.99,36.58,36.69,3210800.0,27.3329,27.5414,27.2361,27.318,3210800.0
2006-06-09 10:30:00,36.67,36.78,36.35,36.36,2573000.0,27.3031,27.385,27.0649,27.0723,2573000.0
2006-06-09 11:00:00,36.35,36.6,36.18,36.57,1515000.0,27.0649,27.251,26.9383,27.2287,1515000.0
2006-06-09 11:30:00,36.56,36.66,36.39,36.48,2040400.0,27.2212,27.2957,27.0947,27.1617,2040400.0
2006-06-09 12:00:00,36.48,36.6,36.41,36.45,1023400.0,27.1617,27.251,27.1095,27.1393,1023400.0
2006-06-09 12:30:00,36.44,36.54,36.17,36.23,979200.0,27.1319,27.2063,26.9309,26.9755,979200.0
2006-06-09 13:00:00,36.24,36.32,35.8,35.81,1250600.0,26.983,27.0425,26.6554,26.6628,1250600.0
2006-06-09 13:30:00,35.81,36.38,35.75,36.15,1063800.0,26.6628,27.0872,26.6181,26.916,1063800.0
2006-06-09 14:00:00,36.15,36.55,36.03,36.55,1349800.0,26.916,27.2138,26.8266,27.2138,1349800.0
2006-06-09 14:30:00,36.54,36.98,36.53,36.78,1601000.0,27.2063,27.5339,27.1989,27.385,1601000.0
2006-06-09 15:00:00,36.79,36.81,36.42,36.56,1422800.0,27.3925,27.4074,27.117,27.2212,1422800.0
2006-06-09 15:30:00,36.56,36.6,36.3,36.3,1451400.0,27.2212,27.251,27.0276,27.0276,1451400.0
2006-06-12 09:30:00,36.58,36.8,36.45,36.6,1329200.0,27.2361,27.3999,27.1393,27.251,1329200.0
2006-06-12 10:00:00,36.6,36.65,36.05,36.16,1441600.0,27.251,27.2882,26.8415,26.9234,1441600.0
2006-06-12 10:30:00,36.16,36.34,35.93,35.98,1173200.0,26.9234,27.0574,26.7522,26.7894,1173200.0
2006-06-12 11:00:00,35.98,35.98,35.66,35.66,1077200.0,26.7894,26.7894,26.5511,26.5511,1077200.0
2006-06-12 11:30:00,35.66,35.91,35.49,35.83,1266400.0,26.5511,26.7373,26.4245,26.6777,1266400.0
2006-06-12 12:00:00,35.84,35.89,35.66,35.79,1018200.0,26.6851,26.7224,26.5511,26.6479,1018200.0
2006-06-12 12:30:00,35.79,35.81,35.6,35.7,633000.0,26.6479,26.6628,26.5065,26.5809,633000.0
2006-06-12 13:00:00,35.7,35.83,35.5,35.52,1066200.0,26.5809,26.6777,26.432,26.4469,1066200.0
2006-06-12 13:30:00,35.5,35.81,35.48,35.79,996600.0,26.432,26.6628,26.4171,26.6479,996600.0
2006-06-12 14:00:00,35.79,35.81,35.38,35.55,1093800.0,26.6479,26.6628,26.3426,26.4692,1093800.0
2006-06-12 14:30:00,35.54,35.57,35.33,35.45,874400.0,26.4618,26.4841,26.3054,26.3948,874400.0
2006-06-12 15:00:00,35.45,35.54,35.29,35.34,1050200.0,26.3948,26.4618,26.2756,26.3129,1050200.0
2006-06-12 15:30:00,35.34,35.35,35.17,35.21,2297600.0,26.3129,26.3203,26.1863,26.2161,2297600.0
2006-06-13 09:30:00,34.26,35.57,34.25,35.3,2773600.0,25.5087,26.4841,25.5013,26.2831,2773600.0
2006-06-13 10:00:00,35.29,35.44,34.99,35.22,2364600.0,26.2756,26.3873,26.0523,26.2235,2364600.0
2006-06-13 10:30:00,35.22,35.23,34.73,34.82,1498600.0,26.2235,26.231,25.8587,25.9257,1498600.0
2006-06-13 11:00:00,34.82,34.88,34.55,34.87,1564600.0,25.9257,25.9704,25.7247,25.9629,1564600.0
2006-06-13 11:30:00,34.86,35.37,34.86,35.35,1542200.0,25.9555,26.3352,25.9555,26.3203,1542200.0
2006-06-13 12:00:00,35.36,35.36,34.88,34.93,1031400.0,26.3278,26.3278,25.9704,26.0076,1031400.0
2006-06-13 12:30:00,34.93,35.13,34.83,34.97,687000.0,26.0076,26.1565,25.9331,26.0374,687000.0
2006-06-13 13:00:00,34.97,34.98,34.6,34.69,793400.0,26.0374,26.0448,25.7619,25.8289,793400.0
2006-06-13 13:30:00,34.69,34.85,34.55,34.78,931600.0,25.8289,25.948,25.7247,25.8959,931600.0
2006-06-13 14:00:00,34.77,34.78,34.26,34.45,1477000.0,25.8885,25.8959,25.5087,25.6502,1477000.0
2006-06-13 14:30:00,34.45,34.48,34.07,34.17,1965400.0,25.6502,25.6725,25.3673,25.4417,1965400.0
2006-06-13 15:00:00,34.16,34.33,33.94,34.3,4058800.0,25.4343,25.5609,25.2705,25.5385,4058800.0
2006-06-13 15:30:00,34.3,34.49,34.1,34.13,2509600.0,25.5385,25.68,25.3896,25.4119,2509600.0
2006-06-14 09:30:00,34.71,35.23,34.26,35.17,2253800.0,25.8438,26.231,25.5087,26.1863,2253800.0
2006-06-14 10:00:00,35.16,35.18,34.8,34.85,1625400.0,26.1788,26.1937,25.9108,25.948,1625400.0
2006-06-14 10:30:00,34.85,35.22,34.64,35.09,2233000.0,25.948,26.2235,25.7917,26.1267,2233000.0
2006-06-14 11:00:00,35.1,35.32,34.91,35.25,1482200.0,26.1342,26.298,25.9927,26.2459,1482200.0
2006-06-14 11:30:00,35.25,35.37,35.08,35.15,1214200.0,26.2459,26.3352,26.1193,26.1714,1214200.0
2006-06-14 12:00:00,35.15,35.19,34.97,34.99,727400.0,26.1714,26.2012,26.0374,26.0523,727400.0
2006-06-14 12:30:00,34.99,35.1,34.98,35.09,520800.0,26.0523,26.1342,26.0448,26.1267,520800.0
2006-06-14 13:00:00,35.07,35.09,34.56,34.59,1019800.0,26.1118,26.1267,25.7321,25.7544,1019800.0
2006-06-14 13:30:00,34.59,34.73,34.45,34.7,1326800.0,25.7544,25.8587,25.6502,25.8363,1326800.0
2006-06-14 14:00:00,34.7,35.08,34.66,34.99,1367600.0,25.8363,26.1193,25.8066,26.0523,1367600.0
2006-06-14 14:30:00,34.99,35.05,34.63,34.95,1224600.0,26.0523,26.0969,25.7842,26.0225,1224600.0
2006-06-14 15:00:00,34.95,35.07,34.85,34.93,1072000.0,26.0225,26.1118,25.948,26.0076,1072000.0
2006-06-14 15:30:00,34.93,35.42,34.93,35.4,1979800.0,26.0076,26.3724,26.0076,26.3575,1979800.0
2006-06-15 09:30:00,35.88,36.42,35.75,36.37,2404000.0,26.7149,27.117,26.6181,27.0798,2404000.0
2006-06-15 10:00:00,36.35,36.49,36.18,36.25,2827800.0,27.0649,27.1691,26.9383,26.9904,2827800.0
2006-06-15 10:30:00,36.25,36.59,36.23,36.59,1941800.0,26.9904,27.2436,26.9755,27.2436,1941800.0
2006-06-15 11:00:00,36.59,36.6,36.44,36.47,982200.0,27.2436,27.251,27.1319,27.1542,982200.0
2006-06-15 11:30:00,36.47,36.48,36.3,36.41,959200.0,27.1542,27.1617,27.0276,27.1095,959200.0
2006-06-15 12:00:00,36.4,36.54,36.35,36.5,820400.0,27.1021,27.2063,27.0649,27.1766,820400.0
2006-06-15 12:30:00,36.5,36.65,36.49,36.56,875400.0,27.1766,27.2882,27.1691,27.2212,875400.0
2006-06-15 13:00:00,36.56,36.57,36.31,36.34,836200.0,27.2212,27.2287,27.0351,27.0574,836200.0
2006-06-15 13:30:00,36.34,36.58,36.21,36.52,1365600.0,27.0574,27.2361,26.9606,27.1914,1365600.0
2006-06-15 14:00:00,36.53,36.68,36.48,36.56,1453600.0,27.1989,27.3106,27.1617,27.2212,1453600.0
2006-06-15 14:30:00,36.56,36.95,36.54,36.95,2185800.0,27.2212,27.5116,27.2063,27.5116,2185800.0
2006-06-15 15:00:00,36.94,37.1,36.83,37.08,2004200.0,27.5042,27.6233,27.4223,27.6084,2004200.0
2006-06-15 15:30:00,37.08,37.33,37.05,37.12,3283600.0,27.6084,27.7945,27.5861,27.6382,3283600.0
2006-06-16 09:30:00,36.85,36.88,36.45,36.54,3103000.0,27.4372,27.4595,27.1393,27.2063,3103000.0
2006-06-16 10:00:00,36.54,36.72,36.47,36.61,1288400.0,27.2063,27.3404,27.1542,27.2585,1288400.0
2006-06-16 10:30:00,36.6,36.87,36.45,36.49,1636200.0,27.251,27.452,27.1393,27.1691,1636200.0
2006-06-16 11:00:00,36.5,36.8,36.41,36.45,996600.0,27.1766,27.3999,27.1095,27.1393,996600.0
2006-06-16 11:30:00,36.45,36.71,36.38,36.7,896400.0,27.1393,27.3329,27.0872,27.3255,896400.0
2006-06-16 12:00:00,36.7,36.84,36.48,36.53,1006000.0,27.3255,27.4297,27.1617,27.1989,1006000.0
2006-06-16 12:30:00,36.52,36.63,36.48,36.62,865000.0,27.1914,27.2734,27.1617,27.2659,865000.0
2006-06-16 13:00:00,36.62,36.77,36.61,36.74,676800.0,27.2659,27.3776,27.2585,27.3553,676800.0
2006-06-16 13:30:00,36.74,36.91,36.68,36.81,752000.0,27.3553,27.4818,27.3106,27.4074,752000.0
2006-06-16 14:00:00,36.81,37.01,36.8,36.97,689600.0,27.4074,27.5563,27.3999,27.5265,689600.0
2006-06-16 14:30:00,36.97,37.18,36.91,37.12,761600.0,27.5265,27.6829,27.4818,27.6382,761600.0
2006-06-16 15:00:00,37.11,37.42,37.07,37.38,1244000.0,27.6307,27.8616,27.601,27.8318,1244000.0
2006-06-16 15:30:00,37.38,37.49,37.18,37.21,1848200.0,27.8318,27.9137,27.6829,27.7052,1848200.0
2006-06-19 09:30:00,37.22,37.22,36.65,36.79,1376200.0,27.7126,27.7126,27.2882,27.3925,1376200.0
2006-06-19 10:00:00,36.79,36.83,36.13,36.21,1212400.0,27.3925,27.4223,26.9011,26.9606,1212400.0
2006-06-19 10:30:00,36.21,36.39,36.05,36.28,1559600.0,26.9606,27.0947,26.8415,27.0128,1559600.0
2006-06-19 11:00:00,36.27,36.43,36.13,36.13,708800.0,27.0053,27.1244,26.9011,26.9011,708800.0
2006-06-19 11:30:00,36.1,36.19,35.71,35.79,1810000.0,26.8787,26.9457,26.5884,26.6479,1810000.0
2006-06-19 12:00:00,35.8,36.16,35.78,36.04,1006000.0,26.6554,26.9234,26.6405,26.8341,1006000.0
2006-06-19 12:30:00,36.06,36.14,35.96,35.97,663800.0,26.8489,26.9085,26.7745,26.7819,663800.0
2006-06-19 13:00:00,35.96,35.96,35.6,35.6,1151800.0,26.7745,26.7745,26.5065,26.5065,1151800.0
2006-06-19 13:30:00,35.6,35.65,35.5,35.53,943000.0,26.5065,26.5437,26.432,26.4543,943000.0
2006-06-19 14:00:00,35.52,35.85,35.52,35.85,1129000.0,26.4469,26.6926,26.4469,26.6926,1129000.0
2006-06-19 14:30:00,35.85,35.85,35.45,35.46,1039800.0,26.6926,26.6926,26.3948,26.4022,1039800.0
2006-06-19 15:00:00,35.46,35.93,35.42,35.73,1938200.0,26.4022,26.7522,26.3724,26.6032,1938200.0
2006-06-19 15:30:00,35.74,35.88,35.51,35.51,1566600.0,26.6107,26.7149,26.4394,26.4394,1566600.0
2006-06-20 09:30:00,36.02,36.13,35.51,35.58,1804600.0,26.8192,26.9011,26.4394,26.4916,1804600.0
2006-06-20 10:00:00,35.58,36.05,35.57,35.73,1518000.0,26.4916,26.8415,26.4841,26.6032,1518000.0
2006-06-20 10:30:00,35.73,36.23,35.68,35.99,1506600.0,26.6032,26.9755,26.566,26.7968,1506600.0
2006-06-20 11:00:00,36.01,36.15,35.8,36.14,950200.0,26.8117,26.916,26.6554,26.9085,950200.0
2006-06-20 11:30:00,36.13,36.32,36.04,36.17,731000.0,26.9011,27.0425,26.8341,26.9309,731000.0
2006-06-20 12:00:00,36.18,36.21,35.71,35.72,691800.0,26.9383,26.9606,26.5884,26.5958,691800.0
2006-06-20 12:30:00,35.71,35.8,35.54,35.62,629600.0,26.5884,26.6554,26.4618,26.5213,629600.0
2006-06-20 13:00:00,35.62,35.88,35.62,35.68,588800.0,26.5213,26.7149,26.5213,26.566,588800.0
2006-06-20 13:30:00,35.68,35.84,35.57,35.79,529400.0,26.566,26.6851,26.4841,26.6479,529400.0
2006-06-20 14:00:00,35.77,35.8,35.37,35.49,801000.0,26.633,26.6554,26.3352,26.4245,801000.0
2006-06-20 14:30:00,35.49,35.69,35.45,35.57,737400.0,26.4245,26.5735,26.3948,26.4841,737400.0
2006-06-20 15:00:00,35.56,35.6,35.22,35.4,1244800.0,26.4767,26.5065,26.2235,26.3575,1244800.0
2006-06-20 15:30:00,35.38,35.42,35.1,35.18,1704600.0,26.3426,26.3724,26.1342,26.1937,1704600.0
2006-06-21 09:30:00,35.34,35.6,35.31,35.58,1571600.0,26.3129,26.5065,26.2905,26.4916,1571600.0
2006-06-21 10:00:00,35.58,35.72,35.43,35.49,1293800.0,26.4916,26.5958,26.3799,26.4245,1293800.0
2006-06-21 10:30:00,35.49,35.95,35.21,35.29,2325200.0,26.4245,26.767,26.2161,26.2756,2325200.0
2006-06-21 11:00:00,35.28,35.81,35.28,35.79,2013200.0,26.2682,26.6628,26.2682,26.6479,2013200.0
2006-06-21 11:30:00,35.79,36.16,35.79,36.09,1429400.0,26.6479,26.9234,26.6479,26.8713,1429400.0
2006-06-21 12:00:00,36.08,36.45,36.08,36.26,1296800.0,26.8638,27.1393,26.8638,26.9979,1296800.0
2006-06-21 12:30:00,36.27,36.35,36.19,36.24,888200.0,27.0053,27.0649,26.9457,26.983,888200.0
2006-06-21 13:00:00,36.24,36.37,36.22,36.25,870800.0,26.983,27.0798,26.9681,26.9904,870800.0
2006-06-21 13:30:00,36.26,36.58,36.25,36.52,890400.0,26.9979,27.2361,26.9904,27.1914,890400.0
2006-06-21 14:00:00,36.52,36.58,36.42,36.54,1020200.0,27.1914,27.2361,27.117,27.2063,1020200.0
2006-06-21 14:30:00,36.54,36.62,36.5,36.56,919000.0,27.2063,27.2659,27.1766,27.2212,919000.0
2006-06-21 15:00:00,36.56,36.59,36.18,36.18,1266400.0,27.2212,27.2436,26.9383,26.9383,1266400.0
2006-06-21 15:30:00,36.18,36.24,36.0,36.04,1585200.0,26.9383,26.983,26.8043,26.8341,1585200.0
2006-06-22 09:30:00,36.02,36.33,35.99,36.27,1859600.0,26.8192,27.05,26.7968,27.0053,1859600.0
2006-06-22 10:00:00,36.27,36.35,35.59,35.69,1470800.0,27.0053,27.0649,26.499,26.5735,1470800.0
2006-06-22 10:30:00,35.68,35.83,35.51,35.73,1976200.0,26.566,26.6777,26.4394,26.6032,1976200.0
2006-06-22 11:00:00,35.73,36.15,35.69,36.12,1462000.0,26.6032,26.916,26.5735,26.8936,1462000.0
2006-06-22 11:30:00,36.12,36.2,35.79,35.95,939000.0,26.8936,26.9532,26.6479,26.767,939000.0
2006-06-22 12:00:00,35.96,36.24,35.95,36.18,764200.0,26.7745,26.983,26.767,26.9383,764200.0
2006-06-22 12:30:00,36.16,36.19,35.8,35.88,658200.0,26.9234,26.9457,26.6554,26.7149,658200.0
2006-06-22 13:00:00,35.88,35.98,35.75,35.88,494600.0,26.7149,26.7894,26.6181,26.7149,494600.0
2006-06-22 13:30:00,35.88,35.9,35.68,35.84,599200.0,26.7149,26.7298,26.566,26.6851,599200.0
2006-06-22 14:00:00,35.84,35.9,35.76,35.85,1199600.0,26.6851,26.7298,26.6256,26.6926,1199600.0
2006-06-22 14:30:00,35.87,35.93,35.73,35.87,780800.0,26.7075,26.7522,26.6032,26.7075,780800.0
2006-06-22 15:00:00,35.88,35.91,35.72,35.81,909200.0,26.7149,26.7373,26.5958,26.6628,909200.0
2006-06-22 15:30:00,35.81,35.88,35.76,35.77,1292400.0,26.6628,26.7149,26.6256,26.633,1292400.0
2006-06-23 09:30:00,35.99,36.34,35.91,36.34,1533400.0,26.7968,27.0574,26.7373,27.0574,1533400.0
2006-06-23 10:00:00,36.34,36.34,36.04,36.22,1375000.0,27.0574,27.0574,26.8341,26.9681,1375000.0
2006-06-23 10:30:00,36.23,36.38,36.14,36.26,1076000.0,26.9755,27.0872,26.9085,26.9979,1076000.0
2006-06-23 11:00:00,36.26,36.44,36.24,36.37,907200.0,26.9979,27.1319,26.983,27.0798,907200.0
2006-06-23 11:30:00,36.37,36.4,36.2,36.21,929200.0,27.0798,27.1021,26.9532,26.9606,929200.0
2006-06-23 12:00:00,36.21,36.42,36.18,36.32,777000.0,26.9606,27.117,26.9383,27.0425,777000.0
2006-06-23 12:30:00,36.34,36.35,36.25,36.28,652800.0,27.0574,27.0649,26.9904,27.0128,652800.0
2006-06-23 13:00:00,36.27,36.36,36.23,36.32,503600.0,27.0053,27.0723,26.9755,27.0425,503600.0
2006-06-23 13:30:00,36.33,36.35,36.25,36.29,548200.0,27.05,27.0649,26.9904,27.0202,548200.0
2006-06-23 14:00:00,36.28,36.29,36.15,36.2,554400.0,27.0128,27.0202,26.916,26.9532,554400.0
2006-06-23 14:30:00,36.2,36.24,36.05,36.05,626800.0,26.9532,26.983,26.8415,26.8415,626800.0
2006-06-23 15:00:00,36.05,36.1,35.93,36.04,726800.0,26.8415,26.8787,26.7522,26.8341,726800.0
2006-06-23 15:30:00,36.04,36.05,35.9,35.91,1686200.0,26.8341,26.8415,26.7298,26.7373,1686200.0
2006-06-26 09:30:00,35.85,35.88,35.44,35.56,1393200.0,26.6926,26.7149,26.3873,26.4767,1393200.0
2006-06-26 10:00:00,35.55,35.7,35.41,35.68,1351600.0,26.4692,26.5809,26.365,26.566,1351600.0
2006-06-26 10:30:00,35.67,35.75,35.44,35.5,822400.0,26.5586,26.6181,26.3873,26.432,822400.0
2006-06-26 11:00:00,35.5,35.58,35.42,35.54,604400.0,26.432,26.4916,26.3724,26.4618,604400.0
2006-06-26 11:30:00,35.54,35.6,35.42,35.6,513800.0,26.4618,26.5065,26.3724,26.5065,513800.0
2006-06-26 12:00:00,35.59,35.67,35.52,35.54,822200.0,26.499,26.5586,26.4469,26.4618,822200.0
2006-06-26 12:30:00,35.53,35.82,35.49,35.76,943400.0,26.4543,26.6703,26.4245,26.6256,943400.0
2006-06-26 13:00:00,35.76,35.86,35.74,35.8,986200.0,26.6256,26.7,26.6107,26.6554,986200.0
2006-06-26 13:30:00,35.8,35.85,35.68,35.78,437600.0,26.6554,26.6926,26.566,26.6405,437600.0
2006-06-26 14:00:00,35.79,35.91,35.77,35.85,741600.0,26.6479,26.7373,26.633,26.6926,741600.0
2006-06-26 14:30:00,35.85,36.08,35.81,36.02,826800.0,26.6926,26.8638,26.6628,26.8192,826800.0
2006-06-26 15:00:00,36.02,36.04,35.93,35.99,579000.0,26.8192,26.8341,26.7522,26.7968,579000.0
2006-06-26 15:30:00,35.99,36.05,35.93,36.04,1102600.0,26.7968,26.8415,26.7522,26.8341,1102600.0
2006-06-27 09:30:00,36.1,36.48,36.08,36.35,1648000.0,26.8787,27.1617,26.8638,27.0649,1648000.0
2006-06-27 10:00:00,36.35,36.38,36.11,36.15,1213800.0,27.0649,27.0872,26.8862,26.916,1213800.0
2006-06-27 10:30:00,36.14,36.19,36.04,36.07,977200.0,26.9085,26.9457,26.8341,26.8564,977200.0
2006-06-27 11:00:00,36.08,36.08,35.5,35.72,1784200.0,26.8638,26.8638,26.432,26.5958,1784200.0
2006-06-27 11:30:00,35.72,35.84,35.6,35.6,915800.0,26.5958,26.6851,26.5065,26.5065,915800.0
2006-06-27 12:00:00,35.61,35.63,35.19,35.2,1478800.0,26.5139,26.5288,26.2012,26.2086,1478800.0
2006-06-27 12:30:00,35.19,35.24,35.01,35.2,1294200.0,26.2012,26.2384,26.0672,26.2086,1294200.0
2006-06-27 13:00:00,35.19,35.25,35.08,35.22,1113000.0,26.2012,26.2459,26.1193,26.2235,1113000.0
2006-06-27 13:30:00,35.21,35.21,34.93,34.99,1245600.0,26.2161,26.2161,26.0076,26.0523,1245600.0
2006-06-27 14:00:00,34.99,35.16,34.98,35.04,774400.0,26.0523,26.1788,26.0448,26.0895,774400.0
2006-06-27 14:30:00,35.04,35.09,34.86,34.87,1110400.0,26.0895,26.1267,25.9555,25.9629,1110400.0
2006-06-27 15:00:00,34.87,35.25,34.87,35.16,1227200.0,25.9629,26.2459,25.9629,26.1788,1227200.0
2006-06-27 15:30:00,35.16,35.18,34.92,34.95,1865600.0,26.1788,26.1937,26.0001,26.0225,1865600.0
2006-06-28 09:30:00,35.23,35.65,34.98,35.14,1143600.0,26.231,26.5437,26.0448,26.164,1143600.0
2006-06-28 10:00:00,35.15,35.25,35.1,35.13,587200.0,26.1714,26.2459,26.1342,26.1565,587200.0
2006-06-28 10:30:00,35.12,35.54,35.09,35.2,1808200.0,26.1491,26.4618,26.1267,26.2086,1808200.0
2006-06-28 11:00:00,35.22,35.33,35.06,35.11,1149400.0,26.2235,26.3054,26.1044,26.1416,1149400.0
2006-06-28 11:30:00,35.1,35.14,34.93,35.1,992200.0,26.1342,26.164,26.0076,26.1342,992200.0
2006-06-28 12:00:00,35.11,35.18,35.03,35.08,465000.0,26.1416,26.1937,26.082,26.1193,465000.0
2006-06-28 12:30:00,35.08,35.08,34.97,35.01,651200.0,26.1193,26.1193,26.0374,26.0672,651200.0
2006-06-28 13:00:00,35.02,35.07,34.88,34.89,434200.0,26.0746,26.1118,25.9704,25.9778,434200.0
2006-06-28 13:30:00,34.9,34.96,34.75,34.96,868600.0,25.9853,26.0299,25.8736,26.0299,868600.0
2006-06-28 14:00:00,34.95,35.12,34.94,35.12,835800.0,26.0225,26.1491,26.015,26.1491,835800.0
2006-06-28 14:30:00,35.12,35.2,35.05,35.07,869800.0,26.1491,26.2086,26.0969,26.1118,869800.0
2006-06-28 15:00:00,35.07,35.3,35.02,35.27,893600.0,26.1118,26.2831,26.0746,26.2607,893600.0
2006-06-28 15:30:00,35.26,35.33,35.16,35.27,997400.0,26.2533,26.3054,26.1788,26.2607,997400.0
2006-06-29 09:30:00,35.64,35.65,35.45,35.6,1383200.0,26.5362,26.5437,26.3948,26.5065,1383200.0
2006-06-29 10:00:00,35.61,35.8,35.57,35.74,1513400.0,26.5139,26.6554,26.4841,26.6107,1513400.0
2006-06-29 10:30:00,35.75,35.95,35.66,35.88,1290600.0,26.6181,26.767,26.5511,26.7149,1290600.0
2006-06-29 11:00:00,35.88,35.99,35.81,35.83,1043600.0,26.7149,26.7968,26.6628,26.6777,1043600.0
2006-06-29 11:30:00,35.84,36.05,35.84,35.99,904200.0,26.6851,26.8415,26.6851,26.7968,904200.0
2006-06-29 12:00:00,35.99,36.03,35.9,35.96,661800.0,26.7968,26.8266,26.7298,26.7745,661800.0
2006-06-29 12:30:00,35.95,36.0,35.9,35.91,441800.0,26.767,26.8043,26.7298,26.7373,441800.0
2006-06-29 13:00:00,35.91,36.01,35.83,35.85,494600.0,26.7373,26.8117,26.6777,26.6926,494600.0
2006-06-29 13:30:00,35.86,35.96,35.82,35.95,410000.0,26.7,26.7745,26.6703,26.767,410000.0
2006-06-29 14:00:00,35.95,36.38,35.92,36.21,1376600.0,26.767,27.0872,26.7447,26.9606,1376600.0
2006-06-29 14:30:00,36.21,36.49,36.01,36.46,1681800.0,26.9606,27.1691,26.8117,27.1468,1681800.0
2006-06-29 15:00:00,36.45,36.69,36.43,36.67,1876200.0,27.1393,27.318,27.1244,27.3031,1876200.0
2006-06-29 15:30:00,36.67,36.96,36.58,36.85,2694400.0,27.3031,27.5191,27.2361,27.4372,2694400.0
2006-06-30 09:30:00,36.99,37.19,36.76,36.85,1953200.0,27.5414,27.6903,27.3701,27.4372,1953200.0
2006-06-30 10:00:00,36.85,36.85,36.66,36.82,1233400.0,27.4372,27.4372,27.2957,27.4148,1233400.0
2006-06-30 10:30:00,36.82,37.19,36.8,37.12,1163200.0,27.4148,27.6903,27.3999,27.6382,1163200.0
2006-06-30 11:00:00,37.12,37.22,36.96,36.96,1019600.0,27.6382,27.7126,27.5191,27.5191,1019600.0
2006-06-30 11:30:00,36.95,37.2,36.89,37.2,555200.0,27.5116,27.6978,27.4669,27.6978,555200.0
2006-06-30 12:00:00,37.2,37.29,37.1,37.12,997800.0,27.6978,27.7648,27.6233,27.6382,997800.0
2006-06-30 12:30:00,37.12,37.2,37.1,37.13,484200.0,27.6382,27.6978,27.6233,27.6456,484200.0
2006-06-30 13:00:00,37.12,37.13,36.91,36.99,751000.0,27.6382,27.6456,27.4818,27.5414,751000.0
2006-06-30 13:30:00,37.01,37.1,36.98,37.04,482200.0,27.5563,27.6233,27.5339,27.5786,482200.0
2006-06-30 14:00:00,37.05,37.17,37.02,37.11,483600.0,27.5861,27.6754,27.5637,27.6307,483600.0
2006-06-30 14:30:00,37.11,37.45,37.09,37.42,857600.0,27.6307,27.8839,27.6158,27.8616,857600.0
2006-06-30 15:00:00,37.41,37.42,37.0,37.18,832600.0,27.8541,27.8616,27.5488,27.6829,832600.0
2006-06-30 15:30:00,37.18,37.19,37.02,37.11,1938800.0,27.6829,27.6903,27.5637,27.6307,1938800.0
2006-07-03 09:30:00,37.49,37.49,37.24,37.41,635400.0,27.9137,27.9137,27.7275,27.8541,635400.0
2006-07-03 10:00:00,37.41,37.5,37.36,37.5,524000.0,27.8541,27.9211,27.8169,27.9211,524000.0
2006-07-03 10:30:00,37.49,37.6,37.49,37.5,461600.0,27.9137,27.9956,27.9137,27.9211,461600.0
2006-07-03 11:00:00,37.51,37.56,37.51,37.55,387600.0,27.9286,27.9658,27.9286,27.9583,387600.0
2006-07-03 11:30:00,37.55,37.6,37.51,37.6,279800.0,27.9583,27.9956,27.9286,27.9956,279800.0
2006-07-03 12:00:00,37.6,37.63,37.54,37.54,403600.0,27.9956,28.0179,27.9509,27.9509,403600.0
2006-07-03 12:30:00,37.54,37.56,37.48,37.53,508000.0,27.9509,27.9658,27.9062,27.9435,508000.0
2006-07-03 13:00:00,37.52,37.53,37.51,37.52,28400.0,27.936,27.9435,27.9286,27.936,28400.0
2006-07-03 13:30:00,37.13,37.13,37.13,37.13,1000.0,27.6456,27.6456,27.6456,27.6456,1000.0
2006-07-03 14:00:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:30:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:00:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:30:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-05 09:30:00,37.3,37.3,36.65,36.74,1733200.0,27.7722,27.7722,27.2882,27.3553,1733200.0
2006-07-05 10:00:00,36.74,36.95,36.62,36.88,1153800.0,27.3553,27.5116,27.2659,27.4595,1153800.0
2006-07-05 10:30:00,36.88,37.05,36.74,36.76,934000.0,27.4595,27.5861,27.3553,27.3701,934000.0
2006-07-05 11:00:00,36.76,36.77,36.54,36.55,989200.0,27.3701,27.3776,27.2063,27.2138,989200.0
2006-07-05 11:30:00,36.55,37.0,36.55,36.92,1222600.0,27.2138,27.5488,27.2138,27.4893,1222600.0
2006-07-05 12:00:00,36.92,37.19,36.89,37.08,664400.0,27.4893,27.6903,27.4669,27.6084,664400.0
2006-07-05 12:30:00,37.09,37.19,36.99,37.16,532000.0,27.6158,27.6903,27.5414,27.668,532000.0
2006-07-05 13:00:00,37.16,37.55,37.13,37.44,1065600.0,27.668,27.9583,27.6456,27.8764,1065600.0
2006-07-05 13:30:00,37.45,37.71,37.45,37.49,944600.0,27.8839,28.0775,27.8839,27.9137,944600.0
2006-07-05 14:00:00,37.5,37.6,37.48,37.58,669400.0,27.9211,27.9956,27.9062,27.9807,669400.0
2006-07-05 14:30:00,37.59,37.79,37.58,37.72,709000.0,27.9881,28.137,27.9807,28.0849,709000.0
2006-07-05 15:00:00,37.72,37.72,37.46,37.49,689200.0,28.0849,28.0849,27.8913,27.9137,689200.0
2006-07-05 15:30:00,37.48,37.63,37.34,37.56,982800.0,27.9062,28.0179,27.802,27.9658,982800.0
2006-07-06 09:30:00,37.59,37.7,37.23,37.4,1246800.0,27.9881,28.07,27.7201,27.8467,1246800.0
2006-07-06 10:00:00,37.39,37.86,37.37,37.75,1058400.0,27.8392,28.1892,27.8243,28.1073,1058400.0
2006-07-06 10:30:00,37.74,37.87,37.34,37.47,1469000.0,28.0998,28.1966,27.802,27.8988,1469000.0
2006-07-06 11:00:00,37.48,37.5,37.25,37.4,858600.0,27.9062,27.9211,27.735,27.8467,858600.0
2006-07-06 11:30:00,37.38,37.52,37.38,37.47,532000.0,27.8318,27.936,27.8318,27.8988,532000.0
2006-07-06 12:00:00,37.46,37.63,37.37,37.55,542000.0,27.8913,28.0179,27.8243,27.9583,542000.0
2006-07-06 12:30:00,37.55,37.55,37.1,37.34,673600.0,27.9583,27.9583,27.6233,27.802,673600.0
2006-07-06 13:00:00,37.34,37.42,37.27,37.38,380800.0,27.802,27.8616,27.7499,27.8318,380800.0
2006-07-06 13:30:00,37.38,37.44,37.29,37.34,304800.0,27.8318,27.8764,27.7648,27.802,304800.0
2006-07-06 14:00:00,37.33,37.33,37.1,37.13,416800.0,27.7945,27.7945,27.6233,27.6456,416800.0
2006-07-06 14:30:00,37.13,37.16,36.98,37.03,567600.0,27.6456,27.668,27.5339,27.5712,567600.0
2006-07-06 15:00:00,37.03,37.12,36.88,37.07,612800.0,27.5712,27.6382,27.4595,27.601,612800.0
2006-07-06 15:30:00,37.07,37.19,36.98,37.13,1054200.0,27.601,27.6903,27.5339,27.6456,1054200.0
2006-07-07 09:30:00,37.27,37.4,37.13,37.23,1335000.0,27.7499,27.8467,27.6456,27.7201,1335000.0
2006-07-07 10:00:00,37.21,37.47,37.06,37.27,1110400.0,27.7052,27.8988,27.5935,27.7499,1110400.0
2006-07-07 10:30:00,37.27,37.29,37.02,37.17,1127200.0,27.7499,27.7648,27.5637,27.6754,1127200.0
2006-07-07 11:00:00,37.18,37.33,37.1,37.26,419400.0,27.6829,27.7945,27.6233,27.7424,419400.0
2006-07-07 11:30:00,37.24,37.42,37.15,37.22,600600.0,27.7275,27.8616,27.6605,27.7126,600600.0
2006-07-07 12:00:00,37.21,37.26,37.0,37.08,530000.0,27.7052,27.7424,27.5488,27.6084,530000.0
2006-07-07 12:30:00,37.08,37.13,36.93,36.94,360200.0,27.6084,27.6456,27.4967,27.5042,360200.0
2006-07-07 13:00:00,36.93,36.94,36.48,36.52,1047000.0,27.4967,27.5042,27.1617,27.1914,1047000.0
2006-07-07 13:30:00,36.52,36.56,36.38,36.55,825200.0,27.1914,27.2212,27.0872,27.2138,825200.0
2006-07-07 14:00:00,36.54,36.66,36.46,36.48,553200.0,27.2063,27.2957,27.1468,27.1617,553200.0
2006-07-07 14:30:00,36.48,36.52,36.24,36.31,897800.0,27.1617,27.1914,26.983,27.0351,897800.0
2006-07-07 15:00:00,36.31,36.45,36.26,36.28,924800.0,27.0351,27.1393,26.9979,27.0128,924800.0
2006-07-07 15:30:00,36.28,36.33,36.25,36.31,1010800.0,27.0128,27.05,26.9904,27.0351,1010800.0
2006-07-10 09:30:00,36.54,36.55,36.22,36.36,1164800.0,27.2063,27.2138,26.9681,27.0723,1164800.0
2006-07-10 10:00:00,36.35,36.88,36.35,36.78,1230600.0,27.0649,27.4595,27.0649,27.385,1230600.0
2006-07-10 10:30:00,36.78,36.95,36.6,36.89,1030200.0,27.385,27.5116,27.251,27.4669,1030200.0
2006-07-10 11:00:00,36.89,36.97,36.64,36.64,732600.0,27.4669,27.5265,27.2808,27.2808,732600.0
2006-07-10 11:30:00,36.65,36.66,36.41,36.61,832800.0,27.2882,27.2957,27.1095,27.2585,832800.0
2006-07-10 12:00:00,36.62,36.63,36.34,36.44,578600.0,27.2659,27.2734,27.0574,27.1319,578600.0
2006-07-10 12:30:00,36.44,36.58,36.41,36.45,330400.0,27.1319,27.2361,27.1095,27.1393,330400.0
2006-07-10 13:00:00,36.45,36.45,36.22,36.24,463000.0,27.1393,27.1393,26.9681,26.983,463000.0
2006-07-10 13:30:00,36.26,36.45,36.15,36.31,575600.0,26.9979,27.1393,26.916,27.0351,575600.0
2006-07-10 14:00:00,36.31,36.47,36.26,36.42,594200.0,27.0351,27.1542,26.9979,27.117,594200.0
2006-07-10 14:30:00,36.41,36.42,36.17,36.22,661400.0,27.1095,27.117,26.9309,26.9681,661400.0
2006-07-10 15:00:00,36.23,36.46,36.1,36.36,592600.0,26.9755,27.1468,26.8787,27.0723,592600.0
2006-07-10 15:30:00,36.36,36.42,36.32,36.35,706400.0,27.0723,27.117,27.0425,27.0649,706400.0
2006-07-11 09:30:00,36.55,36.79,36.55,36.74,1230600.0,27.2138,27.3925,27.2138,27.3553,1230600.0
2006-07-11 10:00:00,36.75,37.06,36.65,36.94,1394000.0,27.3627,27.5935,27.2882,27.5042,1394000.0
2006-07-11 10:30:00,36.94,37.06,36.79,36.95,1137000.0,27.5042,27.5935,27.3925,27.5116,1137000.0
2006-07-11 11:00:00,36.94,37.11,36.8,37.11,895600.0,27.5042,27.6307,27.3999,27.6307,895600.0
2006-07-11 11:30:00,37.11,37.13,36.9,37.02,1569200.0,27.6307,27.6456,27.4744,27.5637,1569200.0
2006-07-11 12:00:00,37.08,37.15,37.02,37.13,728200.0,27.6084,27.6605,27.5637,27.6456,728200.0
2006-07-11 12:30:00,37.13,37.15,36.97,36.97,562800.0,27.6456,27.6605,27.5265,27.5265,562800.0
2006-07-11 13:00:00,36.97,37.1,36.94,37.06,584600.0,27.5265,27.6233,27.5042,27.5935,584600.0
2006-07-11 13:30:00,37.06,37.24,37.02,37.2,866800.0,27.5935,27.7275,27.5637,27.6978,866800.0
2006-07-11 14:00:00,37.2,37.55,37.19,37.34,1406400.0,27.6978,27.9583,27.6903,27.802,1406400.0
2006-07-11 14:30:00,37.34,37.54,37.29,37.5,920400.0,27.802,27.9509,27.7648,27.9211,920400.0
2006-07-11 15:00:00,37.49,37.81,37.4,37.77,1230200.0,27.9137,28.1519,27.8467,28.1222,1230200.0
2006-07-11 15:30:00,37.77,37.93,37.66,37.78,2042200.0,28.1222,28.2413,28.0403,28.1296,2042200.0
2006-07-12 09:30:00,37.31,37.82,37.25,37.46,4041200.0,27.7797,28.1594,27.735,27.8913,4041200.0
2006-07-12 10:00:00,37.44,37.63,37.21,37.49,2203200.0,27.8764,28.0179,27.7052,27.9137,2203200.0
2006-07-12 10:30:00,37.51,37.74,37.25,37.33,2435400.0,27.9286,28.0998,27.735,27.7945,2435400.0
2006-07-12 11:00:00,37.33,37.47,37.26,37.38,1038000.0,27.7945,27.8988,27.7424,27.8318,1038000.0
2006-07-12 11:30:00,37.38,37.62,37.34,37.52,1017000.0,27.8318,28.0105,27.802,27.936,1017000.0
2006-07-12 12:00:00,37.52,37.6,37.22,37.27,765400.0,27.936,27.9956,27.7126,27.7499,765400.0
2006-07-12 12:30:00,37.27,37.44,37.22,37.37,669400.0,27.7499,27.8764,27.7126,27.8243,669400.0
2006-07-12 13:00:00,37.37,37.55,37.3,37.5,647200.0,27.8243,27.9583,27.7722,27.9211,647200.0
2006-07-12 13:30:00,37.51,37.56,37.2,37.24,981000.0,27.9286,27.9658,27.6978,27.7275,981000.0
2006-07-12 14:00:00,37.25,37.48,37.18,37.43,938600.0,27.735,27.9062,27.6829,27.869,938600.0
2006-07-12 14:30:00,37.43,37.49,37.16,37.24,722600.0,27.869,27.9137,27.668,27.7275,722600.0
2006-07-12 15:00:00,37.25,37.49,37.22,37.35,641000.0,27.735,27.9137,27.7126,27.8094,641000.0
2006-07-12 15:30:00,37.35,37.52,37.35,37.44,1535000.0,27.8094,27.936,27.8094,27.8764,1535000.0
2006-07-13 09:30:00,37.58,37.66,36.95,37.02,1619000.0,27.9807,28.0403,27.5116,27.5637,1619000.0
2006-07-13 10:00:00,37.02,37.71,37.02,37.54,1479400.0,27.5637,28.0775,27.5637,27.9509,1479400.0
2006-07-13 10:30:00,37.54,37.55,37.06,37.09,1250600.0,27.9509,27.9583,27.5935,27.6158,1250600.0
2006-07-13 11:00:00,37.09,37.15,36.9,37.08,888600.0,27.6158,27.6605,27.4744,27.6084,888600.0
2006-07-13 11:30:00,37.06,37.24,36.94,37.24,831800.0,27.5935,27.7275,27.5042,27.7275,831800.0
2006-07-13 12:00:00,37.23,37.4,37.2,37.24,680200.0,27.7201,27.8467,27.6978,27.7275,680200.0
2006-07-13 12:30:00,37.23,37.47,37.16,37.2,511200.0,27.7201,27.8988,27.668,27.6978,511200.0
2006-07-13 13:00:00,37.2,37.31,37.04,37.09,541800.0,27.6978,27.7797,27.5786,27.6158,541800.0
2006-07-13 13:30:00,37.08,37.13,36.95,36.97,607000.0,27.6084,27.6456,27.5116,27.5265,607000.0
2006-07-13 14:00:00,36.98,37.21,36.93,37.02,658600.0,27.5339,27.7052,27.4967,27.5637,658600.0
2006-07-13 14:30:00,37.01,37.12,36.96,37.03,701000.0,27.5563,27.6382,27.5191,27.5712,701000.0
2006-07-13 15:00:00,37.02,37.03,36.77,36.85,1008200.0,27.5637,27.5712,27.3776,27.4372,1008200.0
2006-07-13 15:30:00,36.85,36.92,36.72,36.84,1046600.0,27.4372,27.4893,27.3404,27.4297,1046600.0
2006-07-14 09:30:00,37.16,37.35,36.88,37.01,1292200.0,27.668,27.8094,27.4595,27.5563,1292200.0
2006-07-14 10:00:00,37.02,37.11,36.55,36.63,1418800.0,27.5637,27.6307,27.2138,27.2734,1418800.0
2006-07-14 10:30:00,36.63,36.9,36.52,36.53,1081400.0,27.2734,27.4744,27.1914,27.1989,1081400.0
2006-07-14 11:00:00,36.53,36.53,36.12,36.15,1317400.0,27.1989,27.1989,26.8936,26.916,1317400.0
2006-07-14 11:30:00,36.14,36.22,35.92,36.13,1251600.0,26.9085,26.9681,26.7447,26.9011,1251600.0
2006-07-14 12:00:00,36.13,36.35,36.05,36.16,684400.0,26.9011,27.0649,26.8415,26.9234,684400.0
2006-07-14 12:30:00,36.16,36.57,36.1,36.45,695600.0,26.9234,27.2287,26.8787,27.1393,695600.0
2006-07-14 13:00:00,36.46,36.55,36.2,36.47,538400.0,27.1468,27.2138,26.9532,27.1542,538400.0
2006-07-14 13:30:00,36.46,36.6,36.46,36.52,650800.0,27.1468,27.251,27.1468,27.1914,650800.0
2006-07-14 14:00:00,36.52,36.63,36.35,36.6,653800.0,27.1914,27.2734,27.0649,27.251,653800.0
2006-07-14 14:30:00,36.6,36.8,36.57,36.79,692600.0,27.251,27.3999,27.2287,27.3925,692600.0
2006-07-14 15:00:00,36.81,36.99,36.77,36.88,920600.0,27.4074,27.5414,27.3776,27.4595,920600.0
2006-07-14 15:30:00,36.88,37.0,36.77,36.95,1268200.0,27.4595,27.5488,27.3776,27.5116,1268200.0
2006-07-17 09:30:00,36.5,36.81,36.11,36.25,1100000.0,27.1766,27.4074,26.8862,26.9904,1100000.0
2006-07-17 10:00:00,36.25,36.4,35.87,35.89,1028800.0,26.9904,27.1021,26.7075,26.7224,1028800.0
2006-07-17 10:30:00,35.89,35.9,35.61,35.84,1162200.0,26.7224,26.7298,26.5139,26.6851,1162200.0
2006-07-17 11:00:00,35.83,36.1,35.78,35.86,730100.0,26.6777,26.8787,26.6405,26.7,730100.0
2006-07-17 11:30:00,35.87,35.87,35.51,35.53,789100.0,26.7075,26.7075,26.4394,26.4543,789100.0
2006-07-17 12:00:00,35.52,35.74,35.42,35.67,857700.0,26.4469,26.6107,26.3724,26.5586,857700.0
2006-07-17 12:30:00,35.66,35.83,35.5,35.5,789400.0,26.5511,26.6777,26.432,26.432,789400.0
2006-07-17 13:00:00,35.5,35.51,35.09,35.12,1030200.0,26.432,26.4394,26.1267,26.1491,1030200.0
2006-07-17 13:30:00,35.12,35.24,35.04,35.19,928000.0,26.1491,26.2384,26.0895,26.2012,928000.0
2006-07-17 14:00:00,35.19,35.28,35.06,35.08,914500.0,26.2012,26.2682,26.1044,26.1193,914500.0
2006-07-17 14:30:00,35.07,35.11,34.94,35.02,1975000.0,26.1118,26.1416,26.015,26.0746,1975000.0
2006-07-17 15:00:00,35.02,35.15,35.01,35.12,1597900.0,26.0746,26.1714,26.0672,26.1491,1597900.0
2006-07-17 15:30:00,35.11,35.35,35.0,35.21,2025800.0,26.1416,26.3203,26.0597,26.2161,2025800.0
2006-07-18 09:30:00,35.56,35.73,35.25,35.25,1281100.0,26.4767,26.6032,26.2459,26.2459,1281100.0
2006-07-18 10:00:00,35.25,35.31,34.81,34.98,1517500.0,26.2459,26.2905,25.9182,26.0448,1517500.0
2006-07-18 10:30:00,34.95,35.05,34.55,34.85,1376500.0,26.0225,26.0969,25.7247,25.948,1376500.0
2006-07-18 11:00:00,34.83,34.97,34.54,34.58,1244400.0,25.9331,26.0374,25.7172,25.747,1244400.0
2006-07-18 11:30:00,34.57,34.66,34.41,34.42,1119100.0,25.7396,25.8066,25.6204,25.6279,1119100.0
2006-07-18 12:00:00,34.41,34.5,34.21,34.35,1006500.0,25.6204,25.6874,25.4715,25.5757,1006500.0
2006-07-18 12:30:00,34.36,34.43,34.12,34.13,1387800.0,25.5832,25.6353,25.4045,25.4119,1387800.0
2006-07-18 13:00:00,34.13,34.13,33.73,33.83,1332700.0,25.4119,25.4119,25.1141,25.1886,1332700.0
2006-07-18 13:30:00,33.83,33.88,33.32,33.43,1374700.0,25.1886,25.2258,24.8088,24.8907,1374700.0
2006-07-18 14:00:00,33.44,33.72,33.37,33.68,1329400.0,24.8982,25.1067,24.8461,25.0769,1329400.0
2006-07-18 14:30:00,33.68,34.04,33.64,33.76,1858700.0,25.0769,25.3449,25.0471,25.1365,1858700.0
2006-07-18 15:00:00,33.76,33.77,33.55,33.56,1003400.0,25.1365,25.1439,24.9801,24.9875,1003400.0
2006-07-18 15:30:00,33.56,34.13,33.55,34.05,3127900.0,24.9875,25.4119,24.9801,25.3524,3127900.0
2006-07-19 09:30:00,33.83,34.2,33.8,33.96,1032900.0,25.1886,25.4641,25.1662,25.2854,1032900.0
2006-07-19 10:00:00,33.95,34.28,33.94,34.15,1327200.0,25.2779,25.5236,25.2705,25.4268,1327200.0
2006-07-19 10:30:00,34.15,34.54,33.93,34.38,1461100.0,25.4268,25.7172,25.263,25.5981,1461100.0
2006-07-19 11:00:00,34.38,34.39,34.07,34.14,782800.0,25.5981,25.6055,25.3673,25.4194,782800.0
2006-07-19 11:30:00,34.13,34.19,33.85,34.06,853000.0,25.4119,25.4566,25.2035,25.3598,853000.0
2006-07-19 12:00:00,34.06,34.12,33.81,33.96,939400.0,25.3598,25.4045,25.1737,25.2854,939400.0
2006-07-19 12:30:00,33.96,34.08,33.93,33.98,994900.0,25.2854,25.3747,25.263,25.3003,994900.0
2006-07-19 13:00:00,33.98,34.01,33.87,34.0,457100.0,25.3003,25.3226,25.2184,25.3151,457100.0
2006-07-19 13:30:00,34.0,34.08,33.94,34.02,518800.0,25.3151,25.3747,25.2705,25.33,518800.0
2006-07-19 14:00:00,34.02,34.19,33.97,34.18,711500.0,25.33,25.4566,25.2928,25.4492,711500.0
2006-07-19 14:30:00,34.19,34.31,34.06,34.28,1241600.0,25.4566,25.546,25.3598,25.5236,1241600.0
2006-07-19 15:00:00,34.28,34.37,34.17,34.3,2582800.0,25.5236,25.5906,25.4417,25.5385,2582800.0
2006-07-19 15:30:00,34.29,34.34,34.11,34.13,1408000.0,25.5311,25.5683,25.3971,25.4119,1408000.0
2006-07-20 09:30:00,34.47,34.67,33.46,33.5,1449200.0,25.6651,25.814,24.9131,24.9429,1449200.0
2006-07-20 10:00:00,33.5,33.85,33.43,33.45,1254300.0,24.9429,25.2035,24.8907,24.9056,1254300.0
2006-07-20 10:30:00,33.42,33.72,33.33,33.68,1548800.0,24.8833,25.1067,24.8163,25.0769,1548800.0
2006-07-20 11:00:00,33.68,33.7,33.46,33.46,1290900.0,25.0769,25.0918,24.9131,24.9131,1290900.0
2006-07-20 11:30:00,33.47,33.64,33.41,33.52,617200.0,24.9205,25.0471,24.8759,24.9578,617200.0
2006-07-20 12:00:00,33.52,33.55,33.37,33.47,451800.0,24.9578,24.9801,24.8461,24.9205,451800.0
2006-07-20 12:30:00,33.47,33.51,33.18,33.5,749900.0,24.9205,24.9503,24.7046,24.9429,749900.0
2006-07-20 13:00:00,33.5,33.59,33.28,33.29,799300.0,24.9429,25.0099,24.7791,24.7865,799300.0
2006-07-20 13:30:00,33.28,33.32,33.03,33.08,832700.0,24.7791,24.8088,24.5929,24.6302,832700.0
2006-07-20 14:00:00,33.08,33.17,32.8,32.92,1365900.0,24.6302,24.6972,24.4217,24.511,1365900.0
2006-07-20 14:30:00,32.92,32.94,32.54,32.85,1259100.0,24.511,24.5259,24.2281,24.4589,1259100.0
2006-07-20 15:00:00,32.85,32.92,32.74,32.77,1189300.0,24.4589,24.511,24.377,24.3993,1189300.0
2006-07-20 15:30:00,32.78,32.81,32.55,32.8,2399900.0,24.4068,24.4291,24.2355,24.4217,2399900.0
2006-07-21 09:30:00,31.9,32.19,30.58,31.08,6415100.0,23.7516,23.9675,22.7687,23.141,6415100.0
2006-07-21 10:00:00,31.08,31.4,30.9,31.3,5441200.0,23.141,23.3793,23.007,23.3048,5441200.0
2006-07-21 10:30:00,31.28,31.62,31.25,31.47,3801000.0,23.2899,23.5431,23.2676,23.4314,3801000.0
2006-07-21 11:00:00,31.46,31.51,31.06,31.1,3635400.0,23.424,23.4612,23.1261,23.1559,3635400.0
2006-07-21 11:30:00,31.1,31.15,30.5,30.79,3531400.0,23.1559,23.1931,22.7092,22.9251,3531400.0
2006-07-21 12:00:00,30.78,30.91,30.5,30.57,2218700.0,22.9177,23.0144,22.7092,22.7613,2218700.0
2006-07-21 12:30:00,30.57,30.61,30.08,30.13,3998100.0,22.7613,22.7911,22.3965,22.4337,3998100.0
2006-07-21 13:00:00,30.12,30.4,30.08,30.25,2472100.0,22.4262,22.6347,22.3965,22.523,2472100.0
2006-07-21 13:30:00,30.23,30.36,30.1,30.14,1723500.0,22.5081,22.6049,22.4114,22.4411,1723500.0
2006-07-21 14:00:00,30.15,30.18,29.51,29.76,4252700.0,22.4486,22.4709,21.9721,22.1582,4252700.0
2006-07-21 14:30:00,29.76,30.08,29.66,29.99,4486600.0,22.1582,22.3965,22.0837,22.3295,4486600.0
2006-07-21 15:00:00,29.99,30.09,29.86,29.96,3742900.0,22.3295,22.4039,22.2327,22.3071,3742900.0
2006-07-21 15:30:00,29.96,30.05,29.85,30.01,3495100.0,22.3071,22.3741,22.2252,22.3443,3495100.0
2006-07-24 09:30:00,29.9,30.33,29.5,30.25,3980400.0,22.2624,22.5826,21.9646,22.523,3980400.0
2006-07-24 10:00:00,30.25,30.67,30.06,30.53,3380300.0,22.523,22.8358,22.3816,22.7315,3380300.0
2006-07-24 10:30:00,30.52,30.86,30.4,30.77,2592500.0,22.7241,22.9772,22.6347,22.9102,2592500.0
2006-07-24 11:00:00,30.78,31.1,30.63,30.75,2052200.0,22.9177,23.1559,22.806,22.8953,2052200.0
2006-07-24 11:30:00,30.75,31.19,30.69,31.13,1976900.0,22.8953,23.2229,22.8506,23.1783,1976900.0
2006-07-24 12:00:00,31.15,31.25,30.95,31.21,1146300.0,23.1931,23.2676,23.0442,23.2378,1146300.0
2006-07-24 12:30:00,31.21,31.25,31.05,31.1,859600.0,23.2378,23.2676,23.1187,23.1559,859600.0
2006-07-24 13:00:00,31.09,31.2,31.0,31.19,643300.0,23.1485,23.2304,23.0815,23.2229,643300.0
2006-07-24 13:30:00,31.2,31.26,31.03,31.08,1087800.0,23.2304,23.275,23.1038,23.141,1087800.0
2006-07-24 14:00:00,31.09,31.09,30.5,30.7,1725400.0,23.1485,23.1485,22.7092,22.8581,1725400.0
2006-07-24 14:30:00,30.7,31.1,30.69,31.01,1381300.0,22.8581,23.1559,22.8506,23.0889,1381300.0
2006-07-24 15:00:00,31.02,31.13,30.95,31.06,1483800.0,23.0964,23.1783,23.0442,23.1261,1483800.0
2006-07-24 15:30:00,31.06,31.17,31.0,31.05,1892700.0,23.1261,23.208,23.0815,23.1187,1892700.0
2006-07-25 09:30:00,32.0,32.05,31.28,31.55,2798400.0,23.826,23.8633,23.2899,23.491,2798400.0
2006-07-25 10:00:00,31.55,31.72,31.32,31.42,1874000.0,23.491,23.6175,23.3197,23.3942,1874000.0
2006-07-25 10:30:00,31.41,31.41,30.93,31.13,2436500.0,23.3867,23.3867,23.0293,23.1783,2436500.0
2006-07-25 11:00:00,31.13,31.22,30.96,31.17,1183400.0,23.1783,23.2453,23.0517,23.208,1183400.0
2006-07-25 11:30:00,31.17,31.18,30.84,30.98,958500.0,23.208,23.2155,22.9623,23.0666,958500.0
2006-07-25 12:00:00,30.98,31.23,30.83,31.23,889000.0,23.0666,23.2527,22.9549,23.2527,889000.0
2006-07-25 12:30:00,31.22,31.23,31.07,31.15,646800.0,23.2453,23.2527,23.1336,23.1931,646800.0
2006-07-25 13:00:00,31.14,31.15,30.9,31.01,670700.0,23.1857,23.1931,23.007,23.0889,670700.0
2006-07-25 13:30:00,31.01,31.03,30.88,31.0,703600.0,23.0889,23.1038,22.9921,23.0815,703600.0
2006-07-25 14:00:00,31.0,31.03,30.91,31.02,533300.0,23.0815,23.1038,23.0144,23.0964,533300.0
2006-07-25 14:30:00,31.02,31.15,31.0,31.1,965200.0,23.0964,23.1931,23.0815,23.1559,965200.0
2006-07-25 15:00:00,31.1,31.42,31.07,31.28,1593600.0,23.1559,23.3942,23.1336,23.2899,1593600.0
2006-07-25 15:30:00,31.28,31.57,31.25,31.46,2098600.0,23.2899,23.5059,23.2676,23.424,2098600.0
2006-07-26 09:30:00,31.85,32.0,31.25,31.44,2598200.0,23.7143,23.826,23.2676,23.4091,2598200.0
2006-07-26 10:00:00,31.44,31.54,31.05,31.49,1802000.0,23.4091,23.4835,23.1187,23.4463,1802000.0
2006-07-26 10:30:00,31.49,31.73,31.36,31.46,1949300.0,23.4463,23.625,23.3495,23.424,1949300.0
2006-07-26 11:00:00,31.46,32.01,31.45,31.85,1833400.0,23.424,23.8335,23.4165,23.7143,1833400.0
2006-07-26 11:30:00,31.84,32.02,31.83,31.97,1223000.0,23.7069,23.8409,23.6994,23.8037,1223000.0
2006-07-26 12:00:00,31.98,32.2,31.98,32.08,1459700.0,23.8111,23.9749,23.8111,23.8856,1459700.0
2006-07-26 12:30:00,32.1,32.1,31.92,32.0,1273000.0,23.9005,23.9005,23.7665,23.826,1273000.0
2006-07-26 13:00:00,32.0,32.02,31.93,32.0,939000.0,23.826,23.8409,23.7739,23.826,939000.0
2006-07-26 13:30:00,32.0,32.01,31.88,31.89,1202000.0,23.826,23.8335,23.7367,23.7441,1202000.0
2006-07-26 14:00:00,31.9,32.04,31.75,31.95,2499300.0,23.7516,23.8558,23.6399,23.7888,2499300.0
2006-07-26 14:30:00,31.95,32.1,31.9,32.0,1542700.0,23.7888,23.9005,23.7516,23.826,1542700.0
2006-07-26 15:00:00,32.0,32.1,31.99,31.99,1652000.0,23.826,23.9005,23.8186,23.8186,1652000.0
2006-07-26 15:30:00,32.0,32.2,31.97,32.01,3220300.0,23.826,23.9749,23.8037,23.8335,3220300.0
2006-07-27 09:30:00,32.5,32.5,32.02,32.03,2632800.0,24.1983,24.1983,23.8409,23.8484,2632800.0
2006-07-27 10:00:00,32.05,32.15,31.95,32.12,2548100.0,23.8633,23.9377,23.7888,23.9154,2548100.0
2006-07-27 10:30:00,32.12,32.89,32.06,32.55,3447300.0,23.9154,24.4887,23.8707,24.2355,3447300.0
2006-07-27 11:00:00,32.56,32.61,32.42,32.5,1693100.0,24.243,24.2802,24.1387,24.1983,1693100.0
2006-07-27 11:30:00,32.5,32.51,32.23,32.27,2175300.0,24.1983,24.2058,23.9973,24.0271,2175300.0
2006-07-27 12:00:00,32.27,32.47,32.26,32.34,1083200.0,24.0271,24.176,24.0196,24.0792,1083200.0
2006-07-27 12:30:00,32.34,32.65,32.31,32.61,1255500.0,24.0792,24.31,24.0568,24.2802,1255500.0
2006-07-27 13:00:00,32.59,32.6,32.32,32.38,1000700.0,24.2653,24.2728,24.0643,24.109,1000700.0
2006-07-27 13:30:00,32.38,32.42,32.18,32.29,1426800.0,24.109,24.1387,23.96,24.0419,1426800.0
2006-07-27 14:00:00,32.28,32.4,32.15,32.36,1698300.0,24.0345,24.1238,23.9377,24.0941,1698300.0
2006-07-27 14:30:00,32.34,32.47,32.26,32.44,1151700.0,24.0792,24.176,24.0196,24.1536,1151700.0
2006-07-27 15:00:00,32.43,32.49,32.26,32.31,2488600.0,24.1462,24.1909,24.0196,24.0568,2488600.0
2006-07-27 15:30:00,32.31,32.47,32.31,32.36,1452100.0,24.0568,24.176,24.0568,24.0941,1452100.0
2006-07-28 09:30:00,32.5,32.89,32.41,32.62,1831900.0,24.1983,24.4887,24.1313,24.2877,1831900.0
2006-07-28 10:00:00,32.64,32.75,32.46,32.46,1748800.0,24.3025,24.3844,24.1685,24.1685,1748800.0
2006-07-28 10:30:00,32.47,32.48,32.11,32.32,1411600.0,24.176,24.1834,23.9079,24.0643,1411600.0
2006-07-28 11:00:00,32.32,32.77,32.29,32.69,1617800.0,24.0643,24.3993,24.0419,24.3398,1617800.0
2006-07-28 11:30:00,32.69,32.85,32.45,32.61,702700.0,24.3398,24.4589,24.1611,24.2802,702700.0
2006-07-28 12:00:00,32.6,32.75,32.57,32.65,397500.0,24.2728,24.3844,24.2504,24.31,397500.0
2006-07-28 12:30:00,32.65,32.68,32.63,32.64,403000.0,24.31,24.3323,24.2951,24.3025,403000.0
2006-07-28 13:00:00,32.65,32.75,32.6,32.73,526500.0,24.31,24.3844,24.2728,24.3696,526500.0
2006-07-28 13:30:00,32.73,32.74,32.49,32.5,717300.0,24.3696,24.377,24.1909,24.1983,717300.0
2006-07-28 14:00:00,32.5,32.69,32.5,32.61,421000.0,24.1983,24.3398,24.1983,24.2802,421000.0
2006-07-28 14:30:00,32.61,32.76,32.51,32.76,663000.0,24.2802,24.3919,24.2058,24.3919,663000.0
2006-07-28 15:00:00,32.75,32.79,32.63,32.68,834800.0,24.3844,24.4142,24.2951,24.3323,834800.0
2006-07-28 15:30:00,32.67,32.76,32.57,32.6,877300.0,24.3249,24.3919,24.2504,24.2728,877300.0
2006-07-31 09:30:00,32.95,32.95,32.62,32.82,1516800.0,24.5334,24.5334,24.2877,24.4366,1516800.0
2006-07-31 10:00:00,32.83,32.94,32.66,32.8,1154300.0,24.444,24.5259,24.3174,24.4217,1154300.0
2006-07-31 10:30:00,32.8,32.82,32.67,32.74,790100.0,24.4217,24.4366,24.3249,24.377,790100.0
2006-07-31 11:00:00,32.75,32.94,32.74,32.83,543900.0,24.3844,24.5259,24.377,24.444,543900.0
2006-07-31 11:30:00,32.83,33.07,32.82,33.07,1085300.0,24.444,24.6227,24.4366,24.6227,1085300.0
2006-07-31 12:00:00,33.06,33.33,33.04,33.25,1179400.0,24.6153,24.8163,24.6004,24.7567,1179400.0
2006-07-31 12:30:00,33.26,33.29,33.15,33.15,556800.0,24.7642,24.7865,24.6823,24.6823,556800.0
2006-07-31 13:00:00,33.15,33.29,33.15,33.26,403800.0,24.6823,24.7865,24.6823,24.7642,403800.0
2006-07-31 13:30:00,33.25,33.55,33.25,33.53,818200.0,24.7567,24.9801,24.7567,24.9652,818200.0
2006-07-31 14:00:00,33.52,33.59,33.45,33.57,685900.0,24.9578,25.0099,24.9056,24.995,685900.0
2006-07-31 14:30:00,33.57,33.58,33.33,33.51,1028400.0,24.995,25.0024,24.8163,24.9503,1028400.0
2006-07-31 15:00:00,33.52,33.64,33.45,33.47,1130100.0,24.9578,25.0471,24.9056,24.9205,1130100.0
2006-07-31 15:30:00,33.47,33.48,33.33,33.37,1418000.0,24.9205,24.928,24.8163,24.8461,1418000.0
2006-08-01 09:30:00,33.4,33.52,33.04,33.15,1375700.0,24.8684,24.9578,24.6004,24.6823,1375700.0
2006-08-01 10:00:00,33.14,33.17,32.85,32.85,1571100.0,24.6748,24.6972,24.4589,24.4589,1571100.0
2006-08-01 10:30:00,32.85,33.02,32.81,32.91,861000.0,24.4589,24.5855,24.4291,24.5036,861000.0
2006-08-01 11:00:00,32.91,32.95,32.88,32.89,610500.0,24.5036,24.5334,24.4812,24.4887,610500.0
2006-08-01 11:30:00,32.9,33.2,32.89,33.18,843600.0,24.4961,24.7195,24.4887,24.7046,843600.0
2006-08-01 12:00:00,33.18,33.42,33.18,33.22,1158200.0,24.7046,24.8833,24.7046,24.7344,1158200.0
2006-08-01 12:30:00,33.21,33.38,33.21,33.37,695800.0,24.7269,24.8535,24.7269,24.8461,695800.0
2006-08-01 13:00:00,33.39,33.4,33.31,33.36,747500.0,24.861,24.8684,24.8014,24.8386,747500.0
2006-08-01 13:30:00,33.36,33.42,33.27,33.37,628900.0,24.8386,24.8833,24.7716,24.8461,628900.0
2006-08-01 14:00:00,33.37,33.54,33.36,33.45,748500.0,24.8461,24.9727,24.8386,24.9056,748500.0
2006-08-01 14:30:00,33.45,33.49,33.34,33.45,1096200.0,24.9056,24.9354,24.8237,24.9056,1096200.0
2006-08-01 15:00:00,33.45,33.6,33.41,33.6,593900.0,24.9056,25.0173,24.8759,25.0173,593900.0
2006-08-01 15:30:00,33.58,33.77,33.57,33.73,1532600.0,25.0024,25.1439,24.995,25.1141,1532600.0
2006-08-02 09:30:00,34.1,34.49,34.08,34.43,1652100.0,25.3896,25.68,25.3747,25.6353,1652100.0
2006-08-02 10:00:00,34.43,34.54,34.2,34.36,1434500.0,25.6353,25.7172,25.4641,25.5832,1434500.0
2006-08-02 10:30:00,34.37,34.54,34.3,34.43,1239500.0,25.5906,25.7172,25.5385,25.6353,1239500.0
2006-08-02 11:00:00,34.43,34.65,34.43,34.58,2193900.0,25.6353,25.7991,25.6353,25.747,2193900.0
2006-08-02 11:30:00,34.6,34.71,34.58,34.69,1426900.0,25.7619,25.8438,25.747,25.8289,1426900.0
2006-08-02 12:00:00,34.69,34.7,34.42,34.5,1216100.0,25.8289,25.8363,25.6279,25.6874,1216100.0
2006-08-02 12:30:00,34.5,34.5,34.31,34.35,836700.0,25.6874,25.6874,25.546,25.5757,836700.0
2006-08-02 13:00:00,34.35,34.42,34.21,34.3,540800.0,25.5757,25.6279,25.4715,25.5385,540800.0
2006-08-02 13:30:00,34.3,34.34,34.15,34.16,422300.0,25.5385,25.5683,25.4268,25.4343,422300.0
2006-08-02 14:00:00,34.16,34.23,33.73,33.74,1492400.0,25.4343,25.4864,25.1141,25.1216,1492400.0
2006-08-02 14:30:00,33.75,33.97,33.41,33.51,1542100.0,25.129,25.2928,24.8759,24.9503,1542100.0
2006-08-02 15:00:00,33.52,33.54,33.2,33.48,2069400.0,24.9578,24.9727,24.7195,24.928,2069400.0
2006-08-02 15:30:00,33.48,33.75,33.48,33.72,1616600.0,24.928,25.129,24.928,25.1067,1616600.0
2006-08-03 09:30:00,33.15,33.5,32.92,33.38,1478100.0,24.6823,24.9429,24.511,24.8535,1478100.0
2006-08-03 10:00:00,33.37,33.81,33.37,33.73,1336400.0,24.8461,25.1737,24.8461,25.1141,1336400.0
2006-08-03 10:30:00,33.73,33.74,33.4,33.64,1245300.0,25.1141,25.1216,24.8684,25.0471,1245300.0
2006-08-03 11:00:00,33.63,33.7,33.26,33.28,1118300.0,25.0397,25.0918,24.7642,24.7791,1118300.0
2006-08-03 11:30:00,33.27,33.48,33.21,33.43,773800.0,24.7716,24.928,24.7269,24.8907,773800.0
2006-08-03 12:00:00,33.43,33.51,33.39,33.45,480400.0,24.8907,24.9503,24.861,24.9056,480400.0
2006-08-03 12:30:00,33.43,33.49,33.32,33.47,520500.0,24.8907,24.9354,24.8088,24.9205,520500.0
2006-08-03 13:00:00,33.47,33.85,33.47,33.77,715200.0,24.9205,25.2035,24.9205,25.1439,715200.0
2006-08-03 13:30:00,33.76,34.0,33.7,33.9,910700.0,25.1365,25.3151,25.0918,25.2407,910700.0
2006-08-03 14:00:00,33.89,34.08,33.88,33.91,1134500.0,25.2332,25.3747,25.2258,25.2481,1134500.0
2006-08-03 14:30:00,33.91,34.19,33.9,34.06,981600.0,25.2481,25.4566,25.2407,25.3598,981600.0
2006-08-03 15:00:00,34.07,34.09,33.93,33.94,705800.0,25.3673,25.3822,25.263,25.2705,705800.0
2006-08-03 15:30:00,33.94,33.95,33.62,33.72,1429400.0,25.2705,25.2779,25.0322,25.1067,1429400.0
2006-08-04 09:30:00,34.1,34.1,33.17,33.41,1525800.0,25.3896,25.3896,24.6972,24.8759,1525800.0
2006-08-04 10:00:00,33.41,33.53,32.9,33.24,2138300.0,24.8759,24.9652,24.4961,24.7493,2138300.0
2006-08-04 10:30:00,33.25,33.34,33.08,33.2,878800.0,24.7567,24.8237,24.6302,24.7195,878800.0
2006-08-04 11:00:00,33.2,33.52,33.19,33.5,544300.0,24.7195,24.9578,24.7121,24.9429,544300.0
2006-08-04 11:30:00,33.5,33.52,33.23,33.35,637800.0,24.9429,24.9578,24.7418,24.8312,637800.0
2006-08-04 12:00:00,33.35,33.35,33.03,33.11,570800.0,24.8312,24.8312,24.5929,24.6525,570800.0
2006-08-04 12:30:00,33.11,33.2,33.02,33.09,462200.0,24.6525,24.7195,24.5855,24.6376,462200.0
2006-08-04 13:00:00,33.1,33.15,32.57,32.67,1168600.0,24.645,24.6823,24.2504,24.3249,1168600.0
2006-08-04 13:30:00,32.66,32.92,32.65,32.84,908900.0,24.3174,24.511,24.31,24.4515,908900.0
2006-08-04 14:00:00,32.84,33.06,32.78,32.92,745900.0,24.4515,24.6153,24.4068,24.511,745900.0
2006-08-04 14:30:00,32.93,33.03,32.8,32.8,785100.0,24.5185,24.5929,24.4217,24.4217,785100.0
2006-08-04 15:00:00,32.81,33.01,32.81,33.0,769500.0,24.4291,24.578,24.4291,24.5706,769500.0
2006-08-04 15:30:00,33.01,33.07,32.78,32.83,1452800.0,24.578,24.6227,24.4068,24.444,1452800.0
2006-08-07 09:30:00,33.35,33.51,33.0,33.12,1217400.0,24.8312,24.9503,24.5706,24.6599,1217400.0
2006-08-07 10:00:00,33.13,33.3,32.9,33.11,1206400.0,24.6674,24.794,24.4961,24.6525,1206400.0
2006-08-07 10:30:00,33.09,33.24,33.05,33.08,606800.0,24.6376,24.7493,24.6078,24.6302,606800.0
2006-08-07 11:00:00,33.08,33.33,33.04,33.31,429800.0,24.6302,24.8163,24.6004,24.8014,429800.0
2006-08-07 11:30:00,33.31,33.36,33.17,33.36,368000.0,24.8014,24.8386,24.6972,24.8386,368000.0
2006-08-07 12:00:00,33.36,33.65,33.26,33.59,765000.0,24.8386,25.0546,24.7642,25.0099,765000.0
2006-08-07 12:30:00,33.58,33.8,33.58,33.65,609400.0,25.0024,25.1662,25.0024,25.0546,609400.0
2006-08-07 13:00:00,33.65,33.75,33.57,33.69,413600.0,25.0546,25.129,24.995,25.0843,413600.0
2006-08-07 13:30:00,33.69,33.81,33.62,33.64,547600.0,25.0843,25.1737,25.0322,25.0471,547600.0
2006-08-07 14:00:00,33.64,33.64,33.41,33.44,443000.0,25.0471,25.0471,24.8759,24.8982,443000.0
2006-08-07 14:30:00,33.44,33.56,33.08,33.38,502900.0,24.8982,24.9875,24.6302,24.8535,502900.0
2006-08-07 15:00:00,33.38,33.49,33.26,33.4,538300.0,24.8535,24.9354,24.7642,24.8684,538300.0
2006-08-07 15:30:00,33.39,33.49,33.38,33.42,727400.0,24.861,24.9354,24.8535,24.8833,727400.0
2006-08-08 09:30:00,33.41,33.5,33.0,33.24,1949400.0,24.8759,24.9429,24.5706,24.7493,1949400.0
2006-08-08 10:00:00,33.24,33.26,33.0,33.08,1163800.0,24.7493,24.7642,24.5706,24.6302,1163800.0
2006-08-08 10:30:00,33.08,33.14,33.01,33.1,637500.0,24.6302,24.6748,24.578,24.645,637500.0
2006-08-08 11:00:00,33.1,33.43,33.09,33.42,1135500.0,24.645,24.8907,24.6376,24.8833,1135500.0
2006-08-08 11:30:00,33.42,33.51,33.26,33.39,808200.0,24.8833,24.9503,24.7642,24.861,808200.0
2006-08-08 12:00:00,33.39,33.44,33.26,33.35,360900.0,24.861,24.8982,24.7642,24.8312,360900.0
2006-08-08 12:30:00,33.36,33.49,33.33,33.49,313000.0,24.8386,24.9354,24.8163,24.9354,313000.0
2006-08-08 13:00:00,33.49,33.58,32.06,33.32,591900.0,24.9354,25.0024,23.8707,24.8088,591900.0
2006-08-08 13:30:00,33.31,33.34,33.2,33.33,614600.0,24.8014,24.8237,24.7195,24.8163,614600.0
2006-08-08 14:00:00,33.35,33.66,33.2,33.33,1429800.0,24.8312,25.062,24.7195,24.8163,1429800.0
2006-08-08 14:30:00,33.32,33.35,33.11,33.19,1961200.0,24.8088,24.8312,24.6525,24.7121,1961200.0
2006-08-08 15:00:00,33.2,33.25,33.0,33.03,1636600.0,24.7195,24.7567,24.5706,24.5929,1636600.0
2006-08-08 15:30:00,33.03,33.12,32.8,33.03,1586400.0,24.5929,24.6599,24.4217,24.5929,1586400.0
2006-08-09 09:30:00,33.5,33.9,33.4,33.8,1573400.0,24.9429,25.2407,24.8684,25.1662,1573400.0
2006-08-09 10:00:00,33.8,33.85,33.68,33.81,1023300.0,25.1662,25.2035,25.0769,25.1737,1023300.0
2006-08-09 10:30:00,33.8,34.0,33.63,33.87,1524400.0,25.1662,25.3151,25.0397,25.2184,1524400.0
2006-08-09 11:00:00,33.87,34.08,33.86,34.04,1183200.0,25.2184,25.3747,25.2109,25.3449,1183200.0
2006-08-09 11:30:00,34.04,34.25,34.03,34.2,1188400.0,25.3449,25.5013,25.3375,25.4641,1188400.0
2006-08-09 12:00:00,34.21,34.39,34.14,34.38,946900.0,25.4715,25.6055,25.4194,25.5981,946900.0
2006-08-09 12:30:00,34.38,34.39,34.18,34.27,698400.0,25.5981,25.6055,25.4492,25.5162,698400.0
2006-08-09 13:00:00,34.26,34.39,34.2,34.36,1026900.0,25.5087,25.6055,25.4641,25.5832,1026900.0
2006-08-09 13:30:00,34.35,34.56,34.32,34.41,1220000.0,25.5757,25.7321,25.5534,25.6204,1220000.0
2006-08-09 14:00:00,34.41,34.55,34.29,34.33,1460800.0,25.6204,25.7247,25.5311,25.5609,1460800.0
2006-08-09 14:30:00,34.33,34.34,34.13,34.24,1391100.0,25.5609,25.5683,25.4119,25.4938,1391100.0
2006-08-09 15:00:00,34.24,34.24,33.92,33.95,1612600.0,25.4938,25.4938,25.2556,25.2779,1612600.0
2006-08-09 15:30:00,33.95,34.02,33.89,33.95,2112600.0,25.2779,25.33,25.2332,25.2779,2112600.0
2006-08-10 09:30:00,33.65,33.94,33.5,33.53,1449500.0,25.0546,25.2705,24.9429,24.9652,1449500.0
2006-08-10 10:00:00,33.53,33.63,33.42,33.59,1236700.0,24.9652,25.0397,24.8833,25.0099,1236700.0
2006-08-10 10:30:00,33.59,33.79,33.48,33.58,1393100.0,25.0099,25.1588,24.928,25.0024,1393100.0
2006-08-10 11:00:00,33.58,33.73,33.58,33.69,847200.0,25.0024,25.1141,25.0024,25.0843,847200.0
2006-08-10 11:30:00,33.68,33.69,33.55,33.55,599200.0,25.0769,25.0843,24.9801,24.9801,599200.0
2006-08-10 12:00:00,33.55,33.61,33.52,33.56,708300.0,24.9801,25.0248,24.9578,24.9875,708300.0
2006-08-10 12:30:00,33.57,33.65,33.52,33.63,544800.0,24.995,25.0546,24.9578,25.0397,544800.0
2006-08-10 13:00:00,33.63,33.69,33.55,33.68,670600.0,25.0397,25.0843,24.9801,25.0769,670600.0
2006-08-10 13:30:00,33.68,33.86,33.67,33.72,672300.0,25.0769,25.2109,25.0694,25.1067,672300.0
2006-08-10 14:00:00,33.72,33.99,33.7,33.83,554400.0,25.1067,25.3077,25.0918,25.1886,554400.0
2006-08-10 14:30:00,33.81,33.82,33.7,33.77,669800.0,25.1737,25.1811,25.0918,25.1439,669800.0
2006-08-10 15:00:00,33.77,33.87,33.73,33.79,702400.0,25.1439,25.2184,25.1141,25.1588,702400.0
2006-08-10 15:30:00,33.79,34.05,33.79,34.02,1012500.0,25.1588,25.3524,25.1588,25.33,1012500.0
2006-08-11 09:30:00,34.02,34.29,33.76,34.12,1080100.0,25.33,25.5311,25.1365,25.4045,1080100.0
2006-08-11 10:00:00,34.12,34.17,33.82,33.87,984500.0,25.4045,25.4417,25.1811,25.2184,984500.0
2006-08-11 10:30:00,33.87,33.98,33.81,33.86,783000.0,25.2184,25.3003,25.1737,25.2109,783000.0
2006-08-11 11:00:00,33.83,34.0,33.8,33.98,812100.0,25.1886,25.3151,25.1662,25.3003,812100.0
2006-08-11 11:30:00,33.97,34.0,33.85,33.88,587400.0,25.2928,25.3151,25.2035,25.2258,587400.0
2006-08-11 12:00:00,33.88,33.95,33.83,33.95,408400.0,25.2258,25.2779,25.1886,25.2779,408400.0
2006-08-11 12:30:00,33.95,33.99,33.81,33.85,641300.0,25.2779,25.3077,25.1737,25.2035,641300.0
2006-08-11 13:00:00,33.84,33.86,33.71,33.73,737100.0,25.196,25.2109,25.0992,25.1141,737100.0
2006-08-11 13:30:00,33.73,33.91,33.7,33.85,495700.0,25.1141,25.2481,25.0918,25.2035,495700.0
2006-08-11 14:00:00,33.85,33.88,33.63,33.65,468500.0,25.2035,25.2258,25.0397,25.0546,468500.0
2006-08-11 14:30:00,33.65,33.78,33.64,33.67,358100.0,25.0546,25.1513,25.0471,25.0694,358100.0
2006-08-11 15:00:00,33.67,33.77,33.63,33.76,586500.0,25.0694,25.1439,25.0397,25.1365,586500.0
2006-08-11 15:30:00,33.76,33.9,33.76,33.88,738400.0,25.1365,25.2407,25.1365,25.2258,738400.0
2006-08-14 09:30:00,33.32,33.54,33.25,33.31,1606200.0,24.8088,24.9727,24.7567,24.8014,1606200.0
2006-08-14 10:00:00,33.31,33.31,33.0,33.13,2428100.0,24.8014,24.8014,24.5706,24.6674,2428100.0
2006-08-14 10:30:00,33.14,33.22,32.99,33.05,916500.0,24.6748,24.7344,24.5631,24.6078,916500.0
2006-08-14 11:00:00,33.03,33.12,32.91,33.1,1163800.0,24.5929,24.6599,24.5036,24.645,1163800.0
2006-08-14 11:30:00,33.09,33.41,33.09,33.3,737100.0,24.6376,24.8759,24.6376,24.794,737100.0
2006-08-14 12:00:00,33.3,33.4,33.29,33.32,622100.0,24.794,24.8684,24.7865,24.8088,622100.0
2006-08-14 12:30:00,33.32,33.37,33.24,33.25,662300.0,24.8088,24.8461,24.7493,24.7567,662300.0
2006-08-14 13:00:00,33.24,33.3,33.22,33.28,647700.0,24.7493,24.794,24.7344,24.7791,647700.0
2006-08-14 13:30:00,33.28,33.42,33.25,33.42,567500.0,24.7791,24.8833,24.7567,24.8833,567500.0
2006-08-14 14:00:00,33.41,33.44,33.31,33.34,656200.0,24.8759,24.8982,24.8014,24.8237,656200.0
2006-08-14 14:30:00,33.34,33.35,33.23,33.28,626700.0,24.8237,24.8312,24.7418,24.7791,626700.0
2006-08-14 15:00:00,33.27,33.5,33.23,33.49,813000.0,24.7716,24.9429,24.7418,24.9354,813000.0
2006-08-14 15:30:00,33.49,33.53,33.37,33.5,1419800.0,24.9354,24.9652,24.8461,24.9429,1419800.0
2006-08-15 09:30:00,33.83,33.92,33.24,33.25,1302700.0,25.1886,25.2556,24.7493,24.7567,1302700.0
2006-08-15 10:00:00,33.25,33.42,33.11,33.27,1094000.0,24.7567,24.8833,24.6525,24.7716,1094000.0
2006-08-15 10:30:00,33.26,33.45,33.2,33.25,1086400.0,24.7642,24.9056,24.7195,24.7567,1086400.0
2006-08-15 11:00:00,33.25,33.3,33.06,33.17,1148100.0,24.7567,24.794,24.6153,24.6972,1148100.0
2006-08-15 11:30:00,33.17,33.26,33.12,33.13,611400.0,24.6972,24.7642,24.6599,24.6674,611400.0
2006-08-15 12:00:00,33.13,33.22,33.07,33.22,413500.0,24.6674,24.7344,24.6227,24.7344,413500.0
2006-08-15 12:30:00,33.22,33.24,33.14,33.16,579300.0,24.7344,24.7493,24.6748,24.6897,579300.0
2006-08-15 13:00:00,33.16,33.17,33.05,33.17,441300.0,24.6897,24.6972,24.6078,24.6972,441300.0
2006-08-15 13:30:00,33.17,33.2,33.12,33.2,412800.0,24.6972,24.7195,24.6599,24.7195,412800.0
2006-08-15 14:00:00,33.2,33.34,33.16,33.28,650800.0,24.7195,24.8237,24.6897,24.7791,650800.0
2006-08-15 14:30:00,33.29,33.9,33.23,33.32,774600.0,24.7865,25.2407,24.7418,24.8088,774600.0
2006-08-15 15:00:00,33.32,33.42,33.27,33.41,537100.0,24.8088,24.8833,24.7716,24.8759,537100.0
2006-08-15 15:30:00,33.41,33.63,33.41,33.55,934400.0,24.8759,25.0397,24.8759,24.9801,934400.0
2006-08-16 09:30:00,33.81,33.99,33.55,33.98,1019700.0,25.1737,25.3077,24.9801,25.3003,1019700.0
2006-08-16 10:00:00,33.98,33.99,33.76,33.84,813900.0,25.3003,25.3077,25.1365,25.196,813900.0
2006-08-16 10:30:00,33.86,34.04,33.8,33.94,1113300.0,25.2109,25.3449,25.1662,25.2705,1113300.0
2006-08-16 11:00:00,33.94,34.09,33.85,33.97,519800.0,25.2705,25.3822,25.2035,25.2928,519800.0
2006-08-16 11:30:00,33.97,34.09,33.91,34.08,309000.0,25.2928,25.3822,25.2481,25.3747,309000.0
2006-08-16 12:00:00,34.08,34.17,34.0,34.02,428500.0,25.3747,25.4417,25.3151,25.33,428500.0
2006-08-16 12:30:00,34.01,34.03,33.66,33.74,565300.0,25.3226,25.3375,25.062,25.1216,565300.0
2006-08-16 13:00:00,33.74,33.77,33.43,33.6,779500.0,25.1216,25.1439,24.8907,25.0173,779500.0
2006-08-16 13:30:00,33.6,33.75,33.51,33.67,436300.0,25.0173,25.129,24.9503,25.0694,436300.0
2006-08-16 14:00:00,33.67,33.77,33.49,33.51,521800.0,25.0694,25.1439,24.9354,24.9503,521800.0
2006-08-16 14:30:00,33.52,33.68,33.48,33.64,456000.0,24.9578,25.0769,24.928,25.0471,456000.0
2006-08-16 15:00:00,33.65,33.89,33.61,33.87,536700.0,25.0546,25.2332,25.0248,25.2184,536700.0
2006-08-16 15:30:00,33.87,34.03,33.75,33.78,740400.0,25.2184,25.3375,25.129,25.1513,740400.0
2006-08-17 09:30:00,33.45,33.56,33.09,33.09,1162900.0,24.9056,24.9875,24.6376,24.6376,1162900.0
2006-08-17 10:00:00,33.09,33.32,33.02,33.25,1217400.0,24.6376,24.8088,24.5855,24.7567,1217400.0
2006-08-17 10:30:00,33.24,33.34,33.12,33.27,1409600.0,24.7493,24.8237,24.6599,24.7716,1409600.0
2006-08-17 11:00:00,33.27,33.35,33.17,33.22,809000.0,24.7716,24.8312,24.6972,24.7344,809000.0
2006-08-17 11:30:00,33.22,33.33,33.22,33.29,674800.0,24.7344,24.8163,24.7344,24.7865,674800.0
2006-08-17 12:00:00,33.29,33.31,33.21,33.29,427700.0,24.7865,24.8014,24.7269,24.7865,427700.0
2006-08-17 12:30:00,33.29,33.35,33.24,33.35,330500.0,24.7865,24.8312,24.7493,24.8312,330500.0
2006-08-17 13:00:00,33.34,33.53,33.31,33.49,411800.0,24.8237,24.9652,24.8014,24.9354,411800.0
2006-08-17 13:30:00,33.49,33.49,33.2,33.22,558500.0,24.9354,24.9354,24.7195,24.7344,558500.0
2006-08-17 14:00:00,33.23,33.29,33.06,33.12,774200.0,24.7418,24.7865,24.6153,24.6599,774200.0
2006-08-17 14:30:00,33.12,33.29,33.08,33.18,546300.0,24.6599,24.7865,24.6302,24.7046,546300.0
2006-08-17 15:00:00,33.19,33.38,33.18,33.3,582700.0,24.7121,24.8535,24.7046,24.794,582700.0
2006-08-17 15:30:00,33.3,33.58,33.29,33.56,1119700.0,24.794,25.0024,24.7865,24.9875,1119700.0
2006-08-18 09:30:00,33.9,33.96,33.53,33.62,2103000.0,25.2407,25.2854,24.9652,25.0322,2103000.0
2006-08-18 10:00:00,33.64,33.65,33.25,33.4,846200.0,25.0471,25.0546,24.7567,24.8684,846200.0
2006-08-18 10:30:00,33.38,33.71,33.3,33.48,745200.0,24.8535,25.0992,24.794,24.928,745200.0
2006-08-18 11:00:00,33.47,33.66,33.47,33.65,384900.0,24.9205,25.062,24.9205,25.0546,384900.0
2006-08-18 11:30:00,33.63,33.7,33.57,33.69,328900.0,25.0397,25.0918,24.995,25.0843,328900.0
2006-08-18 12:00:00,33.69,33.78,33.65,33.77,413700.0,25.0843,25.1513,25.0546,25.1439,413700.0
2006-08-18 12:30:00,33.77,33.83,33.71,33.81,589900.0,25.1439,25.1886,25.0992,25.1737,589900.0
2006-08-18 13:00:00,33.81,33.89,33.79,33.87,1467300.0,25.1737,25.2332,25.1588,25.2184,1467300.0
2006-08-18 13:30:00,33.87,34.0,33.85,33.92,548100.0,25.2184,25.3151,25.2035,25.2556,548100.0
2006-08-18 14:00:00,33.93,34.05,33.86,34.05,503300.0,25.263,25.3524,25.2109,25.3524,503300.0
2006-08-18 14:30:00,34.05,34.1,33.92,33.97,397800.0,25.3524,25.3896,25.2556,25.2928,397800.0
2006-08-18 15:00:00,33.97,34.08,33.94,34.07,446000.0,25.2928,25.3747,25.2705,25.3673,446000.0
2006-08-18 15:30:00,34.07,34.15,34.02,34.06,1211200.0,25.3673,25.4268,25.33,25.3598,1211200.0
2006-08-21 09:30:00,34.33,34.53,34.3,34.41,990900.0,25.5609,25.7098,25.5385,25.6204,990900.0
2006-08-21 10:00:00,34.42,34.49,34.11,34.16,756200.0,25.6279,25.68,25.3971,25.4343,756200.0
2006-08-21 10:30:00,34.16,34.3,34.11,34.23,773400.0,25.4343,25.5385,25.3971,25.4864,773400.0
2006-08-21 11:00:00,34.23,34.27,34.09,34.21,540300.0,25.4864,25.5162,25.3822,25.4715,540300.0
2006-08-21 11:30:00,34.21,34.29,34.11,34.12,355400.0,25.4715,25.5311,25.3971,25.4045,355400.0
2006-08-21 12:00:00,34.12,34.2,34.11,34.13,324100.0,25.4045,25.4641,25.3971,25.4119,324100.0
2006-08-21 12:30:00,34.12,34.13,34.05,34.09,367600.0,25.4045,25.4119,25.3524,25.3822,367600.0
2006-08-21 13:00:00,34.09,34.2,34.04,34.05,275000.0,25.3822,25.4641,25.3449,25.3524,275000.0
2006-08-21 13:30:00,34.05,34.13,34.03,34.13,237500.0,25.3524,25.4119,25.3375,25.4119,237500.0
2006-08-21 14:00:00,34.13,34.17,34.08,34.11,335800.0,25.4119,25.4417,25.3747,25.3971,335800.0
2006-08-21 14:30:00,34.11,34.14,34.03,34.11,281800.0,25.3971,25.4194,25.3375,25.3971,281800.0
2006-08-21 15:00:00,34.11,34.12,34.03,34.07,385300.0,25.3971,25.4045,25.3375,25.3673,385300.0
2006-08-21 15:30:00,34.07,34.16,34.03,34.15,625500.0,25.3673,25.4343,25.3375,25.4268,625500.0
2006-08-22 09:30:00,34.2,34.34,34.05,34.16,1029000.0,25.4641,25.5683,25.3524,25.4343,1029000.0
2006-08-22 10:00:00,34.16,34.17,34.0,34.0,717400.0,25.4343,25.4417,25.3151,25.3151,717400.0
2006-08-22 10:30:00,34.0,34.03,33.81,33.87,767600.0,25.3151,25.3375,25.1737,25.2184,767600.0
2006-08-22 11:00:00,33.88,34.04,33.85,34.01,525400.0,25.2258,25.3449,25.2035,25.3226,525400.0
2006-08-22 11:30:00,34.01,34.05,33.91,33.95,728000.0,25.3226,25.3524,25.2481,25.2779,728000.0
2006-08-22 12:00:00,33.94,34.03,33.94,33.99,259900.0,25.2705,25.3375,25.2705,25.3077,259900.0
2006-08-22 12:30:00,34.0,34.1,33.98,34.1,238600.0,25.3151,25.3896,25.3003,25.3896,238600.0
2006-08-22 13:00:00,34.11,34.13,33.95,33.99,307000.0,25.3971,25.4119,25.2779,25.3077,307000.0
2006-08-22 13:30:00,34.0,34.03,33.9,33.95,248200.0,25.3151,25.3375,25.2407,25.2779,248200.0
2006-08-22 14:00:00,33.96,33.96,33.84,33.86,334300.0,25.2854,25.2854,25.196,25.2109,334300.0
2006-08-22 14:30:00,33.86,33.92,33.85,33.9,285700.0,25.2109,25.2556,25.2035,25.2407,285700.0
2006-08-22 15:00:00,33.91,34.09,33.9,34.01,475400.0,25.2481,25.3822,25.2407,25.3226,475400.0
2006-08-22 15:30:00,34.01,34.1,34.0,34.01,571200.0,25.3226,25.3896,25.3151,25.3226,571200.0
2006-08-23 09:30:00,34.01,34.02,33.86,33.88,408000.0,25.3226,25.33,25.2109,25.2258,408000.0
2006-08-23 10:00:00,33.88,33.95,33.86,33.93,228200.0,25.2258,25.2779,25.2109,25.263,228200.0
2006-08-23 10:30:00,33.92,33.93,33.65,33.84,656000.0,25.2556,25.263,25.0546,25.196,656000.0
2006-08-23 11:00:00,33.85,33.93,33.68,33.8,354000.0,25.2035,25.263,25.0769,25.1662,354000.0
2006-08-23 11:30:00,33.8,33.8,33.62,33.67,240000.0,25.1662,25.1662,25.0322,25.0694,240000.0
2006-08-23 12:00:00,33.68,33.72,33.62,33.71,251000.0,25.0769,25.1067,25.0322,25.0992,251000.0
2006-08-23 12:30:00,33.71,33.76,33.64,33.75,198800.0,25.0992,25.1365,25.0471,25.129,198800.0
2006-08-23 13:00:00,33.74,33.75,33.5,33.51,351600.0,25.1216,25.129,24.9429,24.9503,351600.0
2006-08-23 13:30:00,33.52,33.62,33.46,33.6,408400.0,24.9578,25.0322,24.9131,25.0173,408400.0
2006-08-23 14:00:00,33.6,33.69,33.56,33.57,314400.0,25.0173,25.0843,24.9875,24.995,314400.0
2006-08-23 14:30:00,33.58,33.6,33.41,33.42,259500.0,25.0024,25.0173,24.8759,24.8833,259500.0
2006-08-23 15:00:00,33.43,33.53,33.41,33.53,353300.0,24.8907,24.9652,24.8759,24.9652,353300.0
2006-08-23 15:30:00,33.51,33.62,33.4,33.42,1068000.0,24.9503,25.0322,24.8684,24.8833,1068000.0
2006-08-24 09:30:00,33.25,33.38,33.01,33.23,1349800.0,24.7567,24.8535,24.578,24.7418,1349800.0
2006-08-24 10:00:00,33.22,33.32,33.05,33.07,880400.0,24.7344,24.8088,24.6078,24.6227,880400.0
2006-08-24 10:30:00,33.08,33.16,33.05,33.1,1364900.0,24.6302,24.6897,24.6078,24.645,1364900.0
2006-08-24 11:00:00,33.09,33.16,33.06,33.13,773100.0,24.6376,24.6897,24.6153,24.6674,773100.0
2006-08-24 11:30:00,33.14,33.16,33.0,33.01,576100.0,24.6748,24.6897,24.5706,24.578,576100.0
2006-08-24 12:00:00,33.0,33.07,32.9,32.95,720500.0,24.5706,24.6227,24.4961,24.5334,720500.0
2006-08-24 12:30:00,32.94,33.03,32.85,33.01,639600.0,24.5259,24.5929,24.4589,24.578,639600.0
2006-08-24 13:00:00,33.01,33.03,32.92,32.97,409700.0,24.578,24.5929,24.511,24.5482,409700.0
2006-08-24 13:30:00,32.97,33.0,32.86,32.9,614100.0,24.5482,24.5706,24.4663,24.4961,614100.0
2006-08-24 14:00:00,32.9,33.04,32.86,33.01,644000.0,24.4961,24.6004,24.4663,24.578,644000.0
2006-08-24 14:30:00,33.01,33.04,32.96,33.04,423300.0,24.578,24.6004,24.5408,24.6004,423300.0
2006-08-24 15:00:00,33.03,33.12,32.98,33.09,573700.0,24.5929,24.6599,24.5557,24.6376,573700.0
2006-08-24 15:30:00,33.09,33.25,33.09,33.2,1186100.0,24.6376,24.7567,24.6376,24.7195,1186100.0
2006-08-25 09:30:00,33.28,34.0,33.28,33.78,1384600.0,24.7791,25.3151,24.7791,25.1513,1384600.0
2006-08-25 10:00:00,33.77,34.01,33.75,33.84,1018200.0,25.1439,25.3226,25.129,25.196,1018200.0
2006-08-25 10:30:00,33.85,33.91,33.75,33.78,380200.0,25.2035,25.2481,25.129,25.1513,380200.0
2006-08-25 11:00:00,33.78,33.78,33.6,33.75,315300.0,25.1513,25.1513,25.0173,25.129,315300.0
2006-08-25 11:30:00,33.76,33.76,33.54,33.6,348800.0,25.1365,25.1365,24.9727,25.0173,348800.0
2006-08-25 12:00:00,33.61,33.61,33.46,33.59,297400.0,25.0248,25.0248,24.9131,25.0099,297400.0
2006-08-25 12:30:00,33.58,33.69,33.58,33.69,205600.0,25.0024,25.0843,25.0024,25.0843,205600.0
2006-08-25 13:00:00,33.69,33.7,33.55,33.62,137500.0,25.0843,25.0918,24.9801,25.0322,137500.0
2006-08-25 13:30:00,33.62,33.74,33.62,33.67,210800.0,25.0322,25.1216,25.0322,25.0694,210800.0
2006-08-25 14:00:00,33.66,33.73,33.59,33.66,254200.0,25.062,25.1141,25.0099,25.062,254200.0
2006-08-25 14:30:00,33.67,33.77,33.67,33.77,321900.0,25.0694,25.1439,25.0694,25.1439,321900.0
2006-08-25 15:00:00,33.75,34.0,33.75,34.0,1072400.0,25.129,25.3151,25.129,25.3151,1072400.0
2006-08-25 15:30:00,33.98,34.08,33.9,33.94,1980000.0,25.3003,25.3747,25.2407,25.2705,1980000.0
2006-08-28 09:30:00,33.75,33.75,33.38,33.59,966700.0,25.129,25.129,24.8535,25.0099,966700.0
2006-08-28 10:00:00,33.58,33.85,33.52,33.81,516000.0,25.0024,25.2035,24.9578,25.1737,516000.0
2006-08-28 10:30:00,33.82,33.87,33.64,33.76,487900.0,25.1811,25.2184,25.0471,25.1365,487900.0
2006-08-28 11:00:00,33.76,33.81,33.63,33.66,296000.0,25.1365,25.1737,25.0397,25.062,296000.0
2006-08-28 11:30:00,33.65,33.67,33.32,33.34,718400.0,25.0546,25.0694,24.8088,24.8237,718400.0
2006-08-28 12:00:00,33.33,33.5,33.3,33.37,578900.0,24.8163,24.9429,24.794,24.8461,578900.0
2006-08-28 12:30:00,33.37,33.48,33.37,33.41,305300.0,24.8461,24.928,24.8461,24.8759,305300.0
2006-08-28 13:00:00,33.41,33.5,33.4,33.5,247300.0,24.8759,24.9429,24.8684,24.9429,247300.0
2006-08-28 13:30:00,33.49,33.58,33.45,33.53,310900.0,24.9354,25.0024,24.9056,24.9652,310900.0
2006-08-28 14:00:00,33.54,33.58,33.46,33.48,287000.0,24.9727,25.0024,24.9131,24.928,287000.0
2006-08-28 14:30:00,33.49,33.49,33.37,33.4,429300.0,24.9354,24.9354,24.8461,24.8684,429300.0
2006-08-28 15:00:00,33.39,33.4,33.31,33.32,444800.0,24.861,24.8684,24.8014,24.8088,444800.0
2006-08-28 15:30:00,33.31,33.34,33.17,33.23,1074000.0,24.8014,24.8237,24.6972,24.7418,1074000.0
2006-08-29 09:30:00,33.22,33.23,32.81,33.04,1714900.0,24.7344,24.7418,24.4291,24.6004,1714900.0
2006-08-29 10:00:00,33.03,33.13,32.72,32.85,1363400.0,24.5929,24.6674,24.3621,24.4589,1363400.0
2006-08-29 10:30:00,32.86,32.98,32.76,32.96,766100.0,24.4663,24.5557,24.3919,24.5408,766100.0
2006-08-29 11:00:00,32.96,33.03,32.91,33.03,367300.0,24.5408,24.5929,24.5036,24.5929,367300.0
2006-08-29 11:30:00,33.04,33.2,32.93,33.12,521200.0,24.6004,24.7195,24.5185,24.6599,521200.0
2006-08-29 12:00:00,33.12,33.23,33.11,33.19,397300.0,24.6599,24.7418,24.6525,24.7121,397300.0
2006-08-29 12:30:00,33.18,33.2,33.1,33.16,253700.0,24.7046,24.7195,24.645,24.6897,253700.0
2006-08-29 13:00:00,33.16,33.42,33.15,33.32,408500.0,24.6897,24.8833,24.6823,24.8088,408500.0
2006-08-29 13:30:00,33.32,33.4,33.23,33.37,241900.0,24.8088,24.8684,24.7418,24.8461,241900.0
2006-08-29 14:00:00,33.37,33.6,33.29,33.33,799100.0,24.8461,25.0173,24.7865,24.8163,799100.0
2006-08-29 14:30:00,33.33,33.43,33.24,33.32,444500.0,24.8163,24.8907,24.7493,24.8088,444500.0
2006-08-29 15:00:00,33.31,33.5,33.24,33.41,445600.0,24.8014,24.9429,24.7493,24.8759,445600.0
2006-08-29 15:30:00,33.41,33.65,33.4,33.61,970700.0,24.8759,25.0546,24.8684,25.0248,970700.0
2006-08-30 09:30:00,33.65,33.66,33.3,33.43,928100.0,25.1115,25.119,24.8503,24.9473,928100.0
2006-08-30 10:00:00,33.45,33.55,33.35,33.46,713900.0,24.9623,25.0369,24.8876,24.9697,713900.0
2006-08-30 10:30:00,33.47,33.48,33.09,33.15,1416600.0,24.9772,24.9846,24.6936,24.7384,1416600.0
2006-08-30 11:00:00,33.13,33.19,33.03,33.12,478100.0,24.7235,24.7682,24.6488,24.716,478100.0
2006-08-30 11:30:00,33.12,33.19,33.01,33.02,545100.0,24.716,24.7682,24.6339,24.6414,545100.0
2006-08-30 12:00:00,33.03,33.11,32.96,32.96,533500.0,24.6488,24.7085,24.5966,24.5966,533500.0
2006-08-30 12:30:00,32.96,33.03,32.86,33.0,542300.0,24.5966,24.6488,24.522,24.6264,542300.0
2006-08-30 13:00:00,33.01,33.09,32.92,32.93,376100.0,24.6339,24.6936,24.5667,24.5742,376100.0
2006-08-30 13:30:00,32.93,33.1,32.91,33.04,641600.0,24.5742,24.7011,24.5593,24.6563,641600.0
2006-08-30 14:00:00,33.04,33.15,32.95,32.99,567100.0,24.6563,24.7384,24.5891,24.619,567100.0
2006-08-30 14:30:00,33.0,33.04,32.78,32.85,700500.0,24.6264,24.6563,24.4623,24.5145,700500.0
2006-08-30 15:00:00,32.86,33.07,32.85,32.98,574800.0,24.522,24.6787,24.5145,24.6115,574800.0
2006-08-30 15:30:00,32.98,33.11,32.97,32.98,899900.0,24.6115,24.7085,24.6041,24.6115,899900.0
2006-08-31 09:30:00,33.0,33.16,32.88,32.98,567000.0,24.6264,24.7458,24.5369,24.6115,567000.0
2006-08-31 10:00:00,32.98,32.98,32.75,32.75,645000.0,24.6115,24.6115,24.4399,24.4399,645000.0
2006-08-31 10:30:00,32.76,33.07,32.72,33.02,770600.0,24.4473,24.6787,24.4175,24.6414,770600.0
2006-08-31 11:00:00,33.02,33.21,32.8,33.17,847700.0,24.6414,24.7832,24.4772,24.7533,847700.0
2006-08-31 11:30:00,33.17,33.3,33.09,33.11,605600.0,24.7533,24.8503,24.6936,24.7085,605600.0
2006-08-31 12:00:00,33.11,33.19,32.97,32.97,397000.0,24.7085,24.7682,24.6041,24.6041,397000.0
2006-08-31 12:30:00,32.97,33.08,32.91,32.99,448300.0,24.6041,24.6861,24.5593,24.619,448300.0
2006-08-31 13:00:00,32.99,33.0,32.86,32.87,244200.0,24.619,24.6264,24.522,24.5294,244200.0
2006-08-31 13:30:00,32.87,32.93,32.8,32.83,246800.0,24.5294,24.5742,24.4772,24.4996,246800.0
2006-08-31 14:00:00,32.82,33.03,32.81,32.97,400300.0,24.4921,24.6488,24.4847,24.6041,400300.0
2006-08-31 14:30:00,32.97,32.97,32.89,32.94,858100.0,24.6041,24.6041,24.5444,24.5817,858100.0
2006-08-31 15:00:00,32.94,33.01,32.88,32.89,1211600.0,24.5817,24.6339,24.5369,24.5444,1211600.0
2006-08-31 15:30:00,32.89,32.9,32.62,32.64,1098200.0,24.5444,24.5518,24.3429,24.3578,1098200.0
2006-09-01 09:30:00,32.82,33.01,32.8,32.86,855200.0,24.4921,24.6339,24.4772,24.522,855200.0
2006-09-01 10:00:00,32.87,32.92,32.7,32.91,602000.0,24.5294,24.5667,24.4026,24.5593,602000.0
2006-09-01 10:30:00,32.91,33.01,32.85,33.0,441100.0,24.5593,24.6339,24.5145,24.6264,441100.0
2006-09-01 11:00:00,32.99,33.0,32.81,32.91,464300.0,24.619,24.6264,24.4847,24.5593,464300.0
2006-09-01 11:30:00,32.93,32.99,32.85,32.99,356400.0,24.5742,24.619,24.5145,24.619,356400.0
2006-09-01 12:00:00,32.98,33.06,32.9,33.0,503700.0,24.6115,24.6712,24.5518,24.6264,503700.0
2006-09-01 12:30:00,33.0,33.09,32.99,33.01,467200.0,24.6264,24.6936,24.619,24.6339,467200.0
2006-09-01 13:00:00,33.01,33.01,32.89,32.91,226500.0,24.6339,24.6339,24.5444,24.5593,226500.0
2006-09-01 13:30:00,32.91,32.98,32.85,32.89,218900.0,24.5593,24.6115,24.5145,24.5444,218900.0
2006-09-01 14:00:00,32.89,32.93,32.8,32.91,195900.0,24.5444,24.5742,24.4772,24.5593,195900.0
2006-09-01 14:30:00,32.9,32.98,32.85,32.97,324700.0,24.5518,24.6115,24.5145,24.6041,324700.0
2006-09-01 15:00:00,32.98,32.98,32.93,32.98,358400.0,24.6115,24.6115,24.5742,24.6115,358400.0
2006-09-01 15:30:00,32.98,33.03,32.93,32.97,812500.0,24.6115,24.6488,24.5742,24.6041,812500.0
2006-09-05 09:30:00,32.88,33.01,32.55,32.95,1431000.0,24.5369,24.6339,24.2906,24.5891,1431000.0
2006-09-05 10:00:00,32.93,33.03,32.82,32.9,934100.0,24.5742,24.6488,24.4921,24.5518,934100.0
2006-09-05 10:30:00,32.89,32.94,32.77,32.88,462000.0,24.5444,24.5817,24.4548,24.5369,462000.0
2006-09-05 11:00:00,32.89,32.92,32.81,32.9,480100.0,24.5444,24.5667,24.4847,24.5518,480100.0
2006-09-05 11:30:00,32.9,32.91,32.75,32.9,570600.0,24.5518,24.5593,24.4399,24.5518,570600.0
2006-09-05 12:00:00,32.9,32.93,32.83,32.92,697200.0,24.5518,24.5742,24.4996,24.5667,697200.0
2006-09-05 12:30:00,32.92,32.93,32.85,32.87,598000.0,24.5667,24.5742,24.5145,24.5294,598000.0
2006-09-05 13:00:00,32.87,32.96,32.81,32.96,621700.0,24.5294,24.5966,24.4847,24.5966,621700.0
2006-09-05 13:30:00,32.95,33.0,32.88,32.88,440300.0,24.5891,24.6264,24.5369,24.5369,440300.0
2006-09-05 14:00:00,32.89,32.96,32.82,32.96,621200.0,24.5444,24.5966,24.4921,24.5966,621200.0
2006-09-05 14:30:00,32.95,32.99,32.9,32.97,668500.0,24.5891,24.619,24.5518,24.6041,668500.0
2006-09-05 15:00:00,32.96,32.96,32.89,32.91,774700.0,24.5966,24.5966,24.5444,24.5593,774700.0
2006-09-05 15:30:00,32.92,32.97,32.88,32.9,1245900.0,24.5667,24.6041,24.5369,24.5518,1245900.0
2006-09-06 09:30:00,32.61,33.26,32.19,32.34,1226800.0,24.3354,24.8205,24.022,24.1339,1226800.0
2006-09-06 10:00:00,32.33,33.35,32.28,32.3,1361400.0,24.1265,24.8876,24.0891,24.1041,1361400.0
2006-09-06 10:30:00,32.31,32.39,32.25,32.35,738800.0,24.1115,24.1712,24.0668,24.1414,738800.0
2006-09-06 11:00:00,32.35,32.38,32.21,32.21,571700.0,24.1414,24.1638,24.0369,24.0369,571700.0
2006-09-06 11:30:00,32.21,32.28,32.11,32.17,657600.0,24.0369,24.0891,23.9623,24.0071,657600.0
2006-09-06 12:00:00,32.17,32.23,32.15,32.2,325700.0,24.0071,24.0518,23.9921,24.0294,325700.0
2006-09-06 12:30:00,32.2,32.22,32.07,32.2,441300.0,24.0294,24.0444,23.9324,24.0294,441300.0
2006-09-06 13:00:00,32.2,32.32,32.15,32.3,354000.0,24.0294,24.119,23.9921,24.1041,354000.0
2006-09-06 13:30:00,32.3,32.38,32.27,32.33,552800.0,24.1041,24.1638,24.0817,24.1265,552800.0
2006-09-06 14:00:00,32.33,32.36,32.0,32.01,705500.0,24.1265,24.1488,23.8802,23.8877,705500.0
2006-09-06 14:30:00,32.01,32.06,31.9,32.0,1100800.0,23.8877,23.925,23.8056,23.8802,1100800.0
2006-09-06 15:00:00,32.01,32.01,31.81,31.91,1199100.0,23.8877,23.8877,23.7384,23.813,1199100.0
2006-09-06 15:30:00,31.91,32.01,31.88,31.93,2062000.0,23.813,23.8877,23.7906,23.828,2062000.0
2006-09-07 09:30:00,31.72,31.96,31.47,31.8,2343600.0,23.6712,23.8503,23.4847,23.7309,2343600.0
2006-09-07 10:00:00,31.8,31.83,31.43,31.55,873400.0,23.7309,23.7533,23.4548,23.5444,873400.0
2006-09-07 10:30:00,31.55,31.62,31.34,31.4,1294900.0,23.5444,23.5966,23.3877,23.4324,1294900.0
2006-09-07 11:00:00,31.38,31.53,31.29,31.4,737700.0,23.4175,23.5294,23.3503,23.4324,737700.0
2006-09-07 11:30:00,31.4,31.46,31.38,31.43,857700.0,23.4324,23.4772,23.4175,23.4548,857700.0
2006-09-07 12:00:00,31.43,31.62,31.42,31.46,845700.0,23.4548,23.5966,23.4474,23.4772,845700.0
2006-09-07 12:30:00,31.46,31.49,31.23,31.24,617200.0,23.4772,23.4996,23.3056,23.313,617200.0
2006-09-07 13:00:00,31.25,31.34,31.17,31.24,393800.0,23.3205,23.3877,23.2608,23.313,393800.0
2006-09-07 13:30:00,31.23,31.64,31.23,31.58,781800.0,23.3056,23.6115,23.3056,23.5668,781800.0
2006-09-07 14:00:00,31.57,31.6,31.45,31.47,583000.0,23.5593,23.5817,23.4697,23.4847,583000.0
2006-09-07 14:30:00,31.48,31.63,31.46,31.6,917900.0,23.4921,23.6041,23.4772,23.5817,917900.0
2006-09-07 15:00:00,31.61,31.61,31.43,31.47,608700.0,23.5891,23.5891,23.4548,23.4847,608700.0
2006-09-07 15:30:00,31.49,31.52,31.38,31.46,1177600.0,23.4996,23.522,23.4175,23.4772,1177600.0
2006-09-08 09:30:00,31.7,31.9,31.58,31.6,728500.0,23.6563,23.8056,23.5668,23.5817,728500.0
2006-09-08 10:00:00,31.61,31.72,31.48,31.65,528900.0,23.5891,23.6712,23.4921,23.619,528900.0
2006-09-08 10:30:00,31.65,31.69,31.48,31.52,377900.0,23.619,23.6489,23.4921,23.522,377900.0
2006-09-08 11:00:00,31.52,31.53,31.39,31.48,504200.0,23.522,23.5294,23.425,23.4921,504200.0
2006-09-08 11:30:00,31.47,31.49,31.29,31.29,455400.0,23.4847,23.4996,23.3503,23.3503,455400.0
2006-09-08 12:00:00,31.29,31.31,30.94,31.13,703200.0,23.3503,23.3653,23.0892,23.2309,703200.0
2006-09-08 12:30:00,31.13,31.14,30.91,31.08,410200.0,23.2309,23.2384,23.0668,23.1936,410200.0
2006-09-08 13:00:00,31.09,31.12,31.0,31.03,476700.0,23.2011,23.2235,23.1339,23.1563,476700.0
2006-09-08 13:30:00,31.04,31.12,30.95,31.11,478700.0,23.1638,23.2235,23.0966,23.216,478700.0
2006-09-08 14:00:00,31.12,31.2,31.05,31.08,384000.0,23.2235,23.2832,23.1712,23.1936,384000.0
2006-09-08 14:30:00,31.08,31.08,30.97,30.97,500000.0,23.1936,23.1936,23.1115,23.1115,500000.0
2006-09-08 15:00:00,30.97,30.98,30.77,30.87,815600.0,23.1115,23.119,22.9623,23.0369,815600.0
2006-09-08 15:30:00,30.87,30.9,30.78,30.8,1414700.0,23.0369,23.0593,22.9698,22.9847,1414700.0
2006-09-11 09:30:00,30.25,30.4,30.0,30.1,2108000.0,22.5742,22.6862,22.3877,22.4623,2108000.0
2006-09-11 10:00:00,30.1,33.06,30.01,30.09,1446600.0,22.4623,24.6712,22.3951,22.4548,1446600.0
2006-09-11 10:30:00,30.09,30.18,29.96,29.99,1642800.0,22.4548,22.522,22.3578,22.3802,1642800.0
2006-09-11 11:00:00,29.98,30.04,29.84,29.92,1104000.0,22.3728,22.4175,22.2683,22.328,1104000.0
2006-09-11 11:30:00,29.93,30.0,29.85,29.87,905800.0,22.3354,22.3877,22.2757,22.2907,905800.0
2006-09-11 12:00:00,29.88,30.1,29.87,30.06,1273900.0,22.2981,22.4623,22.2907,22.4325,1273900.0
2006-09-11 12:30:00,30.05,30.3,29.98,30.3,1231900.0,22.425,22.6116,22.3728,22.6116,1231900.0
2006-09-11 13:00:00,30.3,30.32,30.09,30.19,2299700.0,22.6116,22.6265,22.4548,22.5295,2299700.0
2006-09-11 13:30:00,30.19,30.2,30.05,30.09,568700.0,22.5295,22.5369,22.425,22.4548,568700.0
2006-09-11 14:00:00,30.09,30.12,29.85,29.89,739900.0,22.4548,22.4772,22.2757,22.3056,739900.0
2006-09-11 14:30:00,29.89,29.94,29.76,29.76,650700.0,22.3056,22.3429,22.2086,22.2086,650700.0
2006-09-11 15:00:00,29.76,29.82,29.58,29.59,1090700.0,22.2086,22.2534,22.0743,22.0817,1090700.0
2006-09-11 15:30:00,29.59,29.69,29.52,29.65,2320900.0,22.0817,22.1563,22.0295,22.1265,2320900.0
2006-09-12 09:30:00,29.59,30.0,29.59,29.68,2092600.0,22.0817,22.3877,22.0817,22.1489,2092600.0
2006-09-12 10:00:00,29.69,29.92,29.68,29.76,2309300.0,22.1563,22.328,22.1489,22.2086,2309300.0
2006-09-12 10:30:00,29.76,29.83,29.63,29.65,1931800.0,22.2086,22.2608,22.1116,22.1265,1931800.0
2006-09-12 11:00:00,29.65,29.72,29.3,29.35,837200.0,22.1265,22.1787,21.8653,21.9026,837200.0
2006-09-12 11:30:00,29.35,29.54,29.22,29.36,1448900.0,21.9026,22.0444,21.8056,21.9101,1448900.0
2006-09-12 12:00:00,29.35,29.41,29.21,29.23,1015300.0,21.9026,21.9474,21.7981,21.8131,1015300.0
2006-09-12 12:30:00,29.22,29.22,28.98,29.19,1268100.0,21.8056,21.8056,21.6265,21.7832,1268100.0
2006-09-12 13:00:00,29.19,29.2,29.05,29.07,676100.0,21.7832,21.7907,21.6787,21.6937,676100.0
2006-09-12 13:30:00,29.08,29.14,28.94,28.98,984600.0,21.7011,21.7459,21.5966,21.6265,984600.0
2006-09-12 14:00:00,28.98,29.02,28.95,28.98,1627800.0,21.6265,21.6563,21.6041,21.6265,1627800.0
2006-09-12 14:30:00,28.97,29.25,28.97,29.23,2261100.0,21.619,21.828,21.619,21.8131,2261100.0
2006-09-12 15:00:00,29.25,29.3,29.05,29.08,1556100.0,21.828,21.8653,21.6787,21.7011,1556100.0
2006-09-12 15:30:00,29.08,29.12,28.98,29.06,1940900.0,21.7011,21.731,21.6265,21.6862,1940900.0
2006-09-13 09:30:00,29.31,29.76,29.21,29.58,1560000.0,21.8728,22.2086,21.7981,22.0743,1560000.0
2006-09-13 10:00:00,29.59,29.74,29.46,29.7,1630500.0,22.0817,22.1937,21.9847,22.1638,1630500.0
2006-09-13 10:30:00,29.71,29.84,29.55,29.77,1551300.0,22.1713,22.2683,22.0519,22.216,1551300.0
2006-09-13 11:00:00,29.77,29.99,29.66,29.95,888100.0,22.216,22.3802,22.134,22.3504,888100.0
2006-09-13 11:30:00,29.95,29.98,29.83,29.9,738600.0,22.3504,22.3728,22.2608,22.3131,738600.0
2006-09-13 12:00:00,29.9,30.03,29.84,29.84,1562500.0,22.3131,22.4101,22.2683,22.2683,1562500.0
2006-09-13 12:30:00,29.84,29.94,29.78,29.93,396800.0,22.2683,22.3429,22.2235,22.3354,396800.0
2006-09-13 13:00:00,29.94,30.01,29.92,30.0,872800.0,22.3429,22.3951,22.328,22.3877,872800.0
2006-09-13 13:30:00,30.0,30.1,29.99,30.1,630700.0,22.3877,22.4623,22.3802,22.4623,630700.0
2006-09-13 14:00:00,30.09,30.11,29.75,29.88,888000.0,22.4548,22.4698,22.2011,22.2981,888000.0
2006-09-13 14:30:00,29.89,30.01,29.86,29.92,583400.0,22.3056,22.3951,22.2832,22.328,583400.0
2006-09-13 15:00:00,29.92,29.97,29.8,29.89,699500.0,22.328,22.3653,22.2384,22.3056,699500.0
2006-09-13 15:30:00,29.89,29.89,29.75,29.82,1327800.0,22.3056,22.3056,22.2011,22.2534,1327800.0
2006-09-14 09:30:00,29.81,30.02,29.8,29.93,879100.0,22.2459,22.4026,22.2384,22.3354,879100.0
2006-09-14 10:00:00,29.92,29.94,29.68,29.78,621700.0,22.328,22.3429,22.1489,22.2235,621700.0
2006-09-14 10:30:00,29.78,29.78,29.3,29.57,1118000.0,22.2235,22.2235,21.8653,22.0668,1118000.0
2006-09-14 11:00:00,29.57,29.63,29.47,29.58,414900.0,22.0668,22.1116,21.9922,22.0743,414900.0
2006-09-14 11:30:00,29.57,29.69,29.35,29.41,596800.0,22.0668,22.1563,21.9026,21.9474,596800.0
2006-09-14 12:00:00,29.41,29.46,29.3,29.46,505800.0,21.9474,21.9847,21.8653,21.9847,505800.0
2006-09-14 12:30:00,29.45,29.53,29.41,29.45,423500.0,21.9772,22.0369,21.9474,21.9772,423500.0
2006-09-14 13:00:00,29.45,29.53,29.22,29.26,665900.0,21.9772,22.0369,21.8056,21.8354,665900.0
2006-09-14 13:30:00,29.26,29.31,28.99,29.01,874500.0,21.8354,21.8728,21.634,21.6489,874500.0
2006-09-14 14:00:00,29.01,29.16,29.0,29.09,598500.0,21.6489,21.7608,21.6414,21.7086,598500.0
2006-09-14 14:30:00,29.09,29.19,28.98,29.08,730900.0,21.7086,21.7832,21.6265,21.7011,730900.0
2006-09-14 15:00:00,29.09,29.11,28.9,28.99,1051200.0,21.7086,21.7235,21.5668,21.634,1051200.0
2006-09-14 15:30:00,28.97,29.17,28.97,29.07,1848600.0,21.619,21.7683,21.619,21.6937,1848600.0
2006-09-15 09:30:00,29.07,29.2,28.91,29.18,2257800.0,21.6937,21.7907,21.5743,21.7757,2257800.0
2006-09-15 10:00:00,29.18,29.27,28.8,29.05,1399700.0,21.7757,21.8429,21.4922,21.6787,1399700.0
2006-09-15 10:30:00,29.04,29.11,28.87,28.91,1041900.0,21.6713,21.7235,21.5444,21.5743,1041900.0
2006-09-15 11:00:00,28.91,28.98,28.77,28.87,820800.0,21.5743,21.6265,21.4698,21.5444,820800.0
2006-09-15 11:30:00,28.87,29.02,28.86,28.89,654200.0,21.5444,21.6563,21.5369,21.5593,654200.0
2006-09-15 12:00:00,28.9,28.9,28.8,28.85,492900.0,21.5668,21.5668,21.4922,21.5295,492900.0
2006-09-15 12:30:00,28.85,29.05,28.85,29.03,794700.0,21.5295,21.6787,21.5295,21.6638,794700.0
2006-09-15 13:00:00,29.02,29.11,28.97,28.99,1164900.0,21.6563,21.7235,21.619,21.634,1164900.0
2006-09-15 13:30:00,28.99,29.13,28.98,29.11,613800.0,21.634,21.7384,21.6265,21.7235,613800.0
2006-09-15 14:00:00,29.1,29.2,29.09,29.15,609700.0,21.716,21.7907,21.7086,21.7534,609700.0
2006-09-15 14:30:00,29.14,29.21,29.0,29.05,695800.0,21.7459,21.7981,21.6414,21.6787,695800.0
2006-09-15 15:00:00,29.05,29.07,29.01,29.04,491500.0,21.6787,21.6937,21.6489,21.6713,491500.0
2006-09-15 15:30:00,29.04,29.06,28.96,29.02,949300.0,21.6713,21.6862,21.6116,21.6563,949300.0
2006-09-18 09:30:00,29.2,29.55,29.16,29.5,1514400.0,21.7907,22.0519,21.7608,22.0145,1514400.0
2006-09-18 10:00:00,29.49,29.51,29.32,29.34,984600.0,22.0071,22.022,21.8802,21.8951,984600.0
2006-09-18 10:30:00,29.33,29.4,29.0,29.32,796900.0,21.8877,21.9399,21.6414,21.8802,796900.0
2006-09-18 11:00:00,29.3,29.4,29.29,29.4,525500.0,21.8653,21.9399,21.8578,21.9399,525500.0
2006-09-18 11:30:00,29.4,29.64,29.37,29.61,1065300.0,21.9399,22.119,21.9175,22.0966,1065300.0
2006-09-18 12:00:00,29.62,29.84,29.6,29.81,997700.0,22.1041,22.2683,22.0892,22.2459,997700.0
2006-09-18 12:30:00,29.8,29.83,29.69,29.78,531900.0,22.2384,22.2608,22.1563,22.2235,531900.0
2006-09-18 13:00:00,29.79,30.01,29.5,29.98,1029500.0,22.231,22.3951,22.0145,22.3728,1029500.0
2006-09-18 13:30:00,29.98,30.01,29.76,29.82,804700.0,22.3728,22.3951,22.2086,22.2534,804700.0
2006-09-18 14:00:00,29.82,29.89,29.76,29.84,466600.0,22.2534,22.3056,22.2086,22.2683,466600.0
2006-09-18 14:30:00,29.85,30.0,29.76,29.94,541200.0,22.2757,22.3877,22.2086,22.3429,541200.0
2006-09-18 15:00:00,29.94,30.0,29.81,29.99,616200.0,22.3429,22.3877,22.2459,22.3802,616200.0
2006-09-18 15:30:00,29.99,30.01,29.73,29.81,1934300.0,22.3802,22.3951,22.1862,22.2459,1934300.0
2006-09-19 09:30:00,29.81,29.99,29.51,29.68,1266800.0,22.2459,22.3802,22.022,22.1489,1266800.0
2006-09-19 10:00:00,29.67,29.96,29.62,29.78,992600.0,22.1414,22.3578,22.1041,22.2235,992600.0
2006-09-19 10:30:00,29.78,29.79,29.52,29.58,732100.0,22.2235,22.231,22.0295,22.0743,732100.0
2006-09-19 11:00:00,29.57,29.69,29.34,29.36,966300.0,22.0668,22.1563,21.8951,21.9101,966300.0
2006-09-19 11:30:00,29.35,29.41,29.19,29.33,799700.0,21.9026,21.9474,21.7832,21.8877,799700.0
2006-09-19 12:00:00,29.32,29.32,29.12,29.14,556000.0,21.8802,21.8802,21.731,21.7459,556000.0
2006-09-19 12:30:00,29.13,29.22,29.05,29.08,582200.0,21.7384,21.8056,21.6787,21.7011,582200.0
2006-09-19 13:00:00,29.07,29.11,28.92,29.1,777500.0,21.6937,21.7235,21.5817,21.716,777500.0
2006-09-19 13:30:00,29.09,29.11,28.87,28.9,644500.0,21.7086,21.7235,21.5444,21.5668,644500.0
2006-09-19 14:00:00,28.9,29.87,28.85,28.88,825200.0,21.5668,22.2907,21.5295,21.5519,825200.0
2006-09-19 14:30:00,28.88,29.02,28.86,28.98,885100.0,21.5519,21.6563,21.5369,21.6265,885100.0
2006-09-19 15:00:00,28.98,29.1,28.94,28.99,1201100.0,21.6265,21.716,21.5966,21.634,1201100.0
2006-09-19 15:30:00,29.0,29.18,28.97,29.1,1584300.0,21.6414,21.7757,21.619,21.716,1584300.0
2006-09-20 09:30:00,28.97,29.87,28.75,28.92,1811400.0,21.619,22.2907,21.4549,21.5817,1811400.0
2006-09-20 10:00:00,28.92,28.93,28.46,28.53,1953000.0,21.5817,21.5892,21.2384,21.2907,1953000.0
2006-09-20 10:30:00,28.54,28.67,28.38,28.38,1715500.0,21.2981,21.3952,21.1787,21.1787,1715500.0
2006-09-20 11:00:00,28.38,28.4,28.2,28.3,2502300.0,21.1787,21.1937,21.0444,21.119,2502300.0
2006-09-20 11:30:00,28.29,28.42,28.24,28.28,1280800.0,21.1116,21.2086,21.0743,21.1041,1280800.0
2006-09-20 12:00:00,28.28,28.4,28.24,28.34,832500.0,21.1041,21.1937,21.0743,21.1489,832500.0
2006-09-20 12:30:00,28.33,28.51,28.3,28.43,1597100.0,21.1414,21.2758,21.119,21.2161,1597100.0
2006-09-20 13:00:00,28.44,28.86,28.22,28.22,1198300.0,21.2235,21.5369,21.0593,21.0593,1198300.0
2006-09-20 13:30:00,28.22,28.32,28.12,28.3,1088600.0,21.0593,21.134,20.9847,21.119,1088600.0
2006-09-20 14:00:00,28.3,28.36,27.99,28.01,1584700.0,21.119,21.1638,20.8877,20.9026,1584700.0
2006-09-20 14:30:00,28.01,28.08,27.82,27.96,1746200.0,20.9026,20.9549,20.7608,20.8653,1746200.0
2006-09-20 15:00:00,27.95,27.99,27.74,27.82,1277800.0,20.8579,20.8877,20.7011,20.7608,1277800.0
2006-09-20 15:30:00,27.8,27.98,27.8,27.85,2474900.0,20.7459,20.8802,20.7459,20.7832,2474900.0
2006-09-21 09:30:00,28.03,28.2,27.96,28.15,1720600.0,20.9176,21.0444,20.8653,21.0071,1720600.0
2006-09-21 10:00:00,28.14,28.31,28.09,28.22,1489900.0,20.9996,21.1265,20.9623,21.0593,1489900.0
2006-09-21 10:30:00,28.22,28.4,28.15,28.33,1434000.0,21.0593,21.1937,21.0071,21.1414,1434000.0
2006-09-21 11:00:00,28.33,28.58,28.31,28.54,1099200.0,21.1414,21.328,21.1265,21.2981,1099200.0
2006-09-21 11:30:00,28.55,28.56,28.4,28.46,1089200.0,21.3056,21.3131,21.1937,21.2384,1089200.0
2006-09-21 12:00:00,28.46,28.47,28.31,28.4,723300.0,21.2384,21.2459,21.1265,21.1937,723300.0
2006-09-21 12:30:00,28.4,28.45,28.23,28.23,471000.0,21.1937,21.231,21.0668,21.0668,471000.0
2006-09-21 13:00:00,28.24,28.27,28.12,28.24,492900.0,21.0743,21.0967,20.9847,21.0743,492900.0
2006-09-21 13:30:00,28.25,28.27,27.86,28.23,1022500.0,21.0817,21.0967,20.7907,21.0668,1022500.0
2006-09-21 14:00:00,28.23,28.41,28.23,28.25,1496800.0,21.0668,21.2011,21.0668,21.0817,1496800.0
2006-09-21 14:30:00,28.24,28.44,28.23,28.34,1351200.0,21.0743,21.2235,21.0668,21.1489,1351200.0
2006-09-21 15:00:00,28.33,28.42,28.18,28.21,1212100.0,21.1414,21.2086,21.0295,21.0519,1212100.0
2006-09-21 15:30:00,28.21,28.29,28.06,28.13,1533000.0,21.0519,21.1116,20.9399,20.9922,1533000.0
2006-09-22 09:30:00,28.55,28.56,28.28,28.32,2158000.0,21.3056,21.3131,21.1041,21.134,2158000.0
2006-09-22 10:00:00,28.33,28.35,28.06,28.21,2499000.0,21.1414,21.1564,20.9399,21.0519,2499000.0
2006-09-22 10:30:00,28.19,28.34,28.07,28.3,1553600.0,21.037,21.1489,20.9474,21.119,1553600.0
2006-09-22 11:00:00,28.29,28.55,28.28,28.28,3302600.0,21.1116,21.3056,21.1041,21.1041,3302600.0
2006-09-22 11:30:00,28.28,28.41,28.28,28.4,965700.0,21.1041,21.2011,21.1041,21.1937,965700.0
2006-09-22 12:00:00,28.4,28.41,28.3,28.36,608200.0,21.1937,21.2011,21.119,21.1638,608200.0
2006-09-22 12:30:00,28.35,28.56,28.34,28.53,693800.0,21.1564,21.3131,21.1489,21.2907,693800.0
2006-09-22 13:00:00,28.52,28.55,28.4,28.49,608400.0,21.2832,21.3056,21.1937,21.2608,608400.0
2006-09-22 13:30:00,28.49,28.5,28.25,28.28,968700.0,21.2608,21.2683,21.0817,21.1041,968700.0
2006-09-22 14:00:00,28.28,28.34,28.25,28.26,625300.0,21.1041,21.1489,21.0817,21.0892,625300.0
2006-09-22 14:30:00,28.26,28.31,28.2,28.25,781400.0,21.0892,21.1265,21.0444,21.0817,781400.0
2006-09-22 15:00:00,28.24,28.32,28.21,28.26,863700.0,21.0743,21.134,21.0519,21.0892,863700.0
2006-09-22 15:30:00,28.26,28.31,28.12,28.23,2434900.0,21.0892,21.1265,20.9847,21.0668,2434900.0
2006-09-25 09:30:00,27.8,27.82,27.56,27.7,2225400.0,20.7459,20.7608,20.5668,20.6713,2225400.0
2006-09-25 10:00:00,27.69,27.86,27.52,27.53,1273900.0,20.6638,20.7907,20.537,20.5444,1273900.0
2006-09-25 10:30:00,27.52,27.55,27.35,27.38,2113300.0,20.537,20.5594,20.4101,20.4325,2113300.0
2006-09-25 11:00:00,27.38,27.64,27.38,27.45,1731100.0,20.4325,20.6265,20.4325,20.4847,1731100.0
2006-09-25 11:30:00,27.45,27.52,27.38,27.39,1324500.0,20.4847,20.537,20.4325,20.4399,1324500.0
2006-09-25 12:00:00,27.39,27.69,27.38,27.65,1003700.0,20.4399,20.6638,20.4325,20.634,1003700.0
2006-09-25 12:30:00,27.65,27.9,27.6,27.89,1308400.0,20.634,20.8205,20.5967,20.8131,1308400.0
2006-09-25 13:00:00,27.89,28.05,27.85,27.98,2155900.0,20.8131,20.9325,20.7832,20.8802,2155900.0
2006-09-25 13:30:00,27.98,28.12,27.93,28.07,1266600.0,20.8802,20.9847,20.8429,20.9474,1266600.0
2006-09-25 14:00:00,28.07,28.34,28.0,28.08,1420100.0,20.9474,21.1489,20.8952,20.9549,1420100.0
2006-09-25 14:30:00,28.08,28.39,27.5,28.3,900200.0,20.9549,21.1862,20.522,21.119,900200.0
2006-09-25 15:00:00,28.31,28.33,28.01,28.07,1124200.0,21.1265,21.1414,20.9026,20.9474,1124200.0
2006-09-25 15:30:00,28.07,28.16,27.98,27.98,1577300.0,20.9474,21.0146,20.8802,20.8802,1577300.0
2006-09-26 09:30:00,27.81,28.31,27.81,28.08,1613000.0,20.7534,21.1265,20.7534,20.9549,1613000.0
2006-09-26 10:00:00,28.09,28.51,27.8,28.4,1787600.0,20.9623,21.2758,20.7459,21.1937,1787600.0
2006-09-26 10:30:00,28.4,28.51,28.26,28.33,2307600.0,21.1937,21.2758,21.0892,21.1414,2307600.0
2006-09-26 11:00:00,28.33,28.81,28.31,28.81,1344700.0,21.1414,21.4996,21.1265,21.4996,1344700.0
2006-09-26 11:30:00,28.82,28.86,28.73,28.77,1771900.0,21.5071,21.5369,21.4399,21.4698,1771900.0
2006-09-26 12:00:00,28.76,28.79,28.71,28.73,1608200.0,21.4623,21.4847,21.425,21.4399,1608200.0
2006-09-26 12:30:00,28.73,28.74,28.6,28.71,778700.0,21.4399,21.4474,21.3429,21.425,778700.0
2006-09-26 13:00:00,28.72,28.78,28.55,28.6,1058600.0,21.4325,21.4772,21.3056,21.3429,1058600.0
2006-09-26 13:30:00,28.6,28.65,28.4,28.54,981400.0,21.3429,21.3802,21.1937,21.2981,981400.0
2006-09-26 14:00:00,28.54,28.6,28.34,28.47,1267600.0,21.2981,21.3429,21.1489,21.2459,1267600.0
2006-09-26 14:30:00,28.46,28.52,28.3,28.33,988100.0,21.2384,21.2832,21.119,21.1414,988100.0
2006-09-26 15:00:00,28.33,28.36,28.26,28.32,1003500.0,21.1414,21.1638,21.0892,21.134,1003500.0
2006-09-26 15:30:00,28.32,28.47,28.32,28.46,1337700.0,21.134,21.2459,21.134,21.2384,1337700.0
2006-09-27 09:30:00,28.75,29.02,28.7,28.87,1974700.0,21.4549,21.6563,21.4175,21.5444,1974700.0
2006-09-27 10:00:00,28.87,28.96,28.8,28.88,2391000.0,21.5444,21.6116,21.4922,21.5519,2391000.0
2006-09-27 10:30:00,28.88,28.88,28.46,28.71,1891300.0,21.5519,21.5519,21.2384,21.425,1891300.0
2006-09-27 11:00:00,28.72,28.94,28.61,28.78,1081600.0,21.4325,21.5966,21.3504,21.4772,1081600.0
2006-09-27 11:30:00,28.79,28.9,28.66,28.81,1203000.0,21.4847,21.5668,21.3877,21.4996,1203000.0
2006-09-27 12:00:00,28.81,29.0,28.81,28.91,932800.0,21.4996,21.6414,21.4996,21.5743,932800.0
2006-09-27 12:30:00,28.91,29.02,28.91,28.92,1483700.0,21.5743,21.6563,21.5743,21.5817,1483700.0
2006-09-27 13:00:00,28.93,29.06,28.89,28.97,1003800.0,21.5892,21.6862,21.5593,21.619,1003800.0
2006-09-27 13:30:00,28.98,28.98,28.85,28.96,864100.0,21.6265,21.6265,21.5295,21.6116,864100.0
2006-09-27 14:00:00,28.96,29.23,28.96,29.11,1744500.0,21.6116,21.8131,21.6116,21.7235,1744500.0
2006-09-27 14:30:00,29.11,29.13,28.89,28.91,1326600.0,21.7235,21.7384,21.5593,21.5743,1326600.0
2006-09-27 15:00:00,28.91,28.95,28.81,28.9,1433700.0,21.5743,21.6041,21.4996,21.5668,1433700.0
2006-09-27 15:30:00,28.91,28.99,28.86,28.87,2162000.0,21.5743,21.634,21.5369,21.5444,2162000.0
2006-09-28 09:30:00,29.06,29.26,28.76,28.79,1561600.0,21.6862,21.8354,21.4623,21.4847,1561600.0
2006-09-28 10:00:00,28.79,29.12,28.76,28.9,2133700.0,21.4847,21.731,21.4623,21.5668,2133700.0
2006-09-28 10:30:00,28.9,29.06,28.84,29.05,2060700.0,21.5668,21.6862,21.522,21.6787,2060700.0
2006-09-28 11:00:00,29.05,29.21,29.0,29.05,1630800.0,21.6787,21.7981,21.6414,21.6787,1630800.0
2006-09-28 11:30:00,29.06,29.2,28.92,29.2,2006500.0,21.6862,21.7907,21.5817,21.7907,2006500.0
2006-09-28 12:00:00,29.19,29.26,28.96,28.97,1649000.0,21.7832,21.8354,21.6116,21.619,1649000.0
2006-09-28 12:30:00,28.98,29.03,28.76,28.84,1106000.0,21.6265,21.6638,21.4623,21.522,1106000.0
2006-09-28 13:00:00,28.83,28.87,28.75,28.8,1097600.0,21.5146,21.5444,21.4549,21.4922,1097600.0
2006-09-28 13:30:00,28.79,28.85,28.77,28.79,1758200.0,21.4847,21.5295,21.4698,21.4847,1758200.0
2006-09-28 14:00:00,28.79,28.83,28.66,28.67,1027100.0,21.4847,21.5146,21.3877,21.3952,1027100.0
2006-09-28 14:30:00,28.67,28.77,28.64,28.67,1444600.0,21.3952,21.4698,21.3728,21.3952,1444600.0
2006-09-28 15:00:00,28.67,28.69,28.5,28.5,2615000.0,21.3952,21.4101,21.2683,21.2683,2615000.0
2006-09-28 15:30:00,28.51,28.73,28.49,28.55,3165900.0,21.2758,21.4399,21.2608,21.3056,3165900.0
2006-09-29 09:30:00,28.5,28.7,28.31,28.46,1924100.0,21.2683,21.4175,21.1265,21.2384,1924100.0
2006-09-29 10:00:00,28.47,28.61,28.43,28.51,1672100.0,21.2459,21.3504,21.2161,21.2758,1672100.0
2006-09-29 10:30:00,28.51,28.53,28.4,28.41,1729200.0,21.2758,21.2907,21.1937,21.2011,1729200.0
2006-09-29 11:00:00,28.41,28.43,28.3,28.3,1401900.0,21.2011,21.2161,21.119,21.119,1401900.0
2006-09-29 11:30:00,28.3,28.32,28.14,28.18,1390900.0,21.119,21.134,20.9996,21.0295,1390900.0
2006-09-29 12:00:00,28.19,28.27,28.17,28.26,1994000.0,21.037,21.0967,21.022,21.0892,1994000.0
2006-09-29 12:30:00,28.24,28.33,28.24,28.27,1845800.0,21.0743,21.1414,21.0743,21.0967,1845800.0
2006-09-29 13:00:00,28.27,28.42,28.27,28.39,1114200.0,21.0967,21.2086,21.0967,21.1862,1114200.0
2006-09-29 13:30:00,28.39,28.54,28.36,28.5,1570100.0,21.1862,21.2981,21.1638,21.2683,1570100.0
2006-09-29 14:00:00,28.51,28.55,28.44,28.49,1078300.0,21.2758,21.3056,21.2235,21.2608,1078300.0
2006-09-29 14:30:00,28.5,28.6,28.48,28.55,1086300.0,21.2683,21.3429,21.2534,21.3056,1086300.0
2006-09-29 15:00:00,28.55,28.56,28.4,28.41,1147700.0,21.3056,21.3131,21.1937,21.2011,1147700.0
2006-09-29 15:30:00,28.41,28.54,28.4,28.45,1553100.0,21.2011,21.2981,21.1937,21.231,1553100.0
2006-10-02 09:30:00,28.3,28.68,28.3,28.35,1440400.0,21.119,21.4026,21.119,21.1564,1440400.0
2006-10-02 10:00:00,28.35,28.45,28.3,28.4,1329900.0,21.1564,21.231,21.119,21.1937,1329900.0
2006-10-02 10:30:00,28.4,28.41,28.14,28.25,3915100.0,21.1937,21.2011,20.9996,21.0817,3915100.0
2006-10-02 11:00:00,28.25,28.29,28.18,28.25,781500.0,21.0817,21.1116,21.0295,21.0817,781500.0
2006-10-02 11:30:00,28.25,28.35,28.19,28.2,598300.0,21.0817,21.1564,21.037,21.0444,598300.0
2006-10-02 12:00:00,28.21,28.27,28.18,28.22,572400.0,21.0519,21.0967,21.0295,21.0593,572400.0
2006-10-02 12:30:00,28.22,28.28,28.18,28.23,520400.0,21.0593,21.1041,21.0295,21.0668,520400.0
2006-10-02 13:00:00,28.23,28.27,28.11,28.15,485900.0,21.0668,21.0967,20.9773,21.0071,485900.0
2006-10-02 13:30:00,28.16,28.19,28.02,28.16,783400.0,21.0146,21.037,20.9101,21.0146,783400.0
2006-10-02 14:00:00,28.16,28.16,27.97,27.97,629600.0,21.0146,21.0146,20.8728,20.8728,629600.0
2006-10-02 14:30:00,27.98,28.0,27.78,27.83,1238500.0,20.8802,20.8952,20.731,20.7683,1238500.0
2006-10-02 15:00:00,27.83,27.95,27.82,27.94,1517300.0,20.7683,20.8579,20.7608,20.8504,1517300.0
2006-10-02 15:30:00,27.95,28.01,27.87,27.87,934500.0,20.8579,20.9026,20.7982,20.7982,934500.0
2006-10-03 09:30:00,27.55,27.6,26.9,26.99,3903200.0,20.5594,20.5967,20.0743,20.1414,3903200.0
2006-10-03 10:00:00,26.98,27.07,26.94,27.06,3708700.0,20.134,20.2011,20.1041,20.1937,3708700.0
2006-10-03 10:30:00,27.06,27.19,27.02,27.06,1978100.0,20.1937,20.2907,20.1638,20.1937,1978100.0
2006-10-03 11:00:00,27.05,27.07,26.91,26.98,2188700.0,20.1862,20.2011,20.0817,20.134,2188700.0
2006-10-03 11:30:00,26.97,27.1,26.97,27.08,5117500.0,20.1265,20.2235,20.1265,20.2086,5117500.0
2006-10-03 12:00:00,27.07,27.2,27.03,27.12,1499200.0,20.2011,20.2982,20.1713,20.2385,1499200.0
2006-10-03 12:30:00,27.12,27.14,26.97,27.06,828000.0,20.2385,20.2534,20.1265,20.1937,828000.0
2006-10-03 13:00:00,27.06,27.07,26.94,26.96,931500.0,20.1937,20.2011,20.1041,20.1191,931500.0
2006-10-03 13:30:00,26.96,27.02,26.91,26.92,700900.0,20.1191,20.1638,20.0817,20.0892,700900.0
2006-10-03 14:00:00,26.93,26.95,26.77,26.82,1202300.0,20.0967,20.1116,19.9773,20.0146,1202300.0
2006-10-03 14:30:00,26.81,26.88,26.77,26.78,1145000.0,20.0071,20.0594,19.9773,19.9847,1145000.0
2006-10-03 15:00:00,26.78,26.79,26.67,26.67,1425800.0,19.9847,19.9922,19.9026,19.9026,1425800.0
2006-10-03 15:30:00,26.67,26.69,26.48,26.59,3131400.0,19.9026,19.9176,19.7609,19.8429,3131400.0
2006-10-04 09:30:00,26.88,26.95,26.65,26.69,1907100.0,20.0594,20.1116,19.8877,19.9176,1907100.0
2006-10-04 10:00:00,26.69,26.8,26.63,26.79,1399300.0,19.9176,19.9997,19.8728,19.9922,1399300.0
2006-10-04 10:30:00,26.78,26.82,26.43,26.46,2129700.0,19.9847,20.0146,19.7235,19.7459,2129700.0
2006-10-04 11:00:00,26.45,26.62,26.33,26.52,1977500.0,19.7385,19.8653,19.6489,19.7907,1977500.0
2006-10-04 11:30:00,26.52,26.64,26.42,26.58,1476800.0,19.7907,19.8803,19.7161,19.8355,1476800.0
2006-10-04 12:00:00,26.59,26.71,26.5,26.51,1518300.0,19.8429,19.9325,19.7758,19.7832,1518300.0
2006-10-04 12:30:00,26.5,26.52,26.37,26.47,1159800.0,19.7758,19.7907,19.6788,19.7534,1159800.0
2006-10-04 13:00:00,26.48,26.6,26.45,26.52,1394000.0,19.7609,19.8504,19.7385,19.7907,1394000.0
2006-10-04 13:30:00,26.52,26.7,26.45,26.65,1387900.0,19.7907,19.925,19.7385,19.8877,1387900.0
2006-10-04 14:00:00,26.65,26.94,26.61,26.8,1649300.0,19.8877,20.1041,19.8579,19.9997,1649300.0
2006-10-04 14:30:00,26.8,26.92,26.76,26.76,1078100.0,19.9997,20.0892,19.9698,19.9698,1078100.0
2006-10-04 15:00:00,26.76,26.8,26.62,26.72,1016700.0,19.9698,19.9997,19.8653,19.94,1016700.0
2006-10-04 15:30:00,26.72,26.94,26.68,26.89,1351100.0,19.94,20.1041,19.9101,20.0668,1351100.0
2006-10-05 09:30:00,27.35,27.44,27.21,27.32,1857000.0,20.4101,20.4773,20.3056,20.3877,1857000.0
2006-10-05 10:00:00,27.32,27.32,27.12,27.27,1686600.0,20.3877,20.3877,20.2385,20.3504,1686600.0
2006-10-05 10:30:00,27.27,27.49,27.25,27.35,1921100.0,20.3504,20.5146,20.3355,20.4101,1921100.0
2006-10-05 11:00:00,27.35,27.47,27.25,27.25,876500.0,20.4101,20.4997,20.3355,20.3355,876500.0
2006-10-05 11:30:00,27.25,27.45,27.15,27.38,1753000.0,20.3355,20.4847,20.2608,20.4325,1753000.0
2006-10-05 12:00:00,27.36,27.45,27.33,27.4,725700.0,20.4176,20.4847,20.3952,20.4474,725700.0
2006-10-05 12:30:00,27.41,27.44,27.39,27.41,632600.0,20.4549,20.4773,20.4399,20.4549,632600.0
2006-10-05 13:00:00,27.41,27.41,27.16,27.27,1214000.0,20.4549,20.4549,20.2683,20.3504,1214000.0
2006-10-05 13:30:00,27.27,27.44,27.24,27.43,849700.0,20.3504,20.4773,20.328,20.4698,849700.0
2006-10-05 14:00:00,27.44,27.44,27.35,27.37,658400.0,20.4773,20.4773,20.4101,20.425,658400.0
2006-10-05 14:30:00,27.37,27.59,27.36,27.57,779400.0,20.425,20.5892,20.4176,20.5743,779400.0
2006-10-05 15:00:00,27.57,27.74,27.56,27.71,1114100.0,20.5743,20.7011,20.5668,20.6788,1114100.0
2006-10-05 15:30:00,27.71,27.74,27.61,27.66,1733800.0,20.6788,20.7011,20.6041,20.6414,1733800.0
2006-10-06 09:30:00,27.59,27.6,27.16,27.38,1332400.0,20.5892,20.5967,20.2683,20.4325,1332400.0
2006-10-06 10:00:00,27.38,27.7,27.26,27.68,1196400.0,20.4325,20.6713,20.3429,20.6564,1196400.0
2006-10-06 10:30:00,27.69,27.79,27.32,27.41,1207100.0,20.6638,20.7385,20.3877,20.4549,1207100.0
2006-10-06 11:00:00,27.39,27.4,27.25,27.28,711300.0,20.4399,20.4474,20.3355,20.3579,711300.0
2006-10-06 11:30:00,27.27,27.3,27.15,27.27,717300.0,20.3504,20.3728,20.2608,20.3504,717300.0
2006-10-06 12:00:00,27.27,27.33,27.2,27.24,462400.0,20.3504,20.3952,20.2982,20.328,462400.0
2006-10-06 12:30:00,27.23,27.52,27.22,27.51,459500.0,20.3205,20.537,20.3131,20.5295,459500.0
2006-10-06 13:00:00,27.5,27.6,27.45,27.48,669600.0,20.522,20.5967,20.4847,20.5071,669600.0
2006-10-06 13:30:00,27.48,27.6,27.38,27.6,588500.0,20.5071,20.5967,20.4325,20.5967,588500.0
2006-10-06 14:00:00,27.6,27.7,27.54,27.6,973100.0,20.5967,20.6713,20.5519,20.5967,973100.0
2006-10-06 14:30:00,27.6,27.79,27.5,27.79,637100.0,20.5967,20.7385,20.522,20.7385,637100.0
2006-10-06 15:00:00,27.8,27.8,27.54,27.61,630700.0,20.7459,20.7459,20.5519,20.6041,630700.0
2006-10-06 15:30:00,27.61,27.69,27.59,27.64,751800.0,20.6041,20.6638,20.5892,20.6265,751800.0
2006-10-09 09:30:00,27.85,27.95,27.66,27.7,1190700.0,20.7832,20.8579,20.6414,20.6713,1190700.0
2006-10-09 10:00:00,27.7,27.88,27.58,27.84,807200.0,20.6713,20.8056,20.5817,20.7758,807200.0
2006-10-09 10:30:00,27.84,27.93,27.8,27.81,747000.0,20.7758,20.8429,20.7459,20.7534,747000.0
2006-10-09 11:00:00,27.81,27.88,27.69,27.71,520100.0,20.7534,20.8056,20.6638,20.6788,520100.0
2006-10-09 11:30:00,27.7,27.75,27.6,27.62,577900.0,20.6713,20.7086,20.5967,20.6116,577900.0
2006-10-09 12:00:00,27.62,27.7,27.52,27.6,552400.0,20.6116,20.6713,20.537,20.5967,552400.0
2006-10-09 12:30:00,27.6,27.73,27.57,27.62,565800.0,20.5967,20.6937,20.5743,20.6116,565800.0
2006-10-09 13:00:00,27.62,27.67,27.58,27.66,694700.0,20.6116,20.6489,20.5817,20.6414,694700.0
2006-10-09 13:30:00,27.65,27.65,27.4,27.41,696000.0,20.634,20.634,20.4474,20.4549,696000.0
2006-10-09 14:00:00,27.42,27.45,27.26,27.33,816300.0,20.4623,20.4847,20.3429,20.3952,816300.0
2006-10-09 14:30:00,27.33,27.38,27.22,27.22,630000.0,20.3952,20.4325,20.3131,20.3131,630000.0
2006-10-09 15:00:00,27.22,27.25,27.01,27.01,1169800.0,20.3131,20.3355,20.1564,20.1564,1169800.0
2006-10-09 15:30:00,27.01,27.14,27.0,27.08,1760400.0,20.1564,20.2534,20.1489,20.2086,1760400.0
2006-10-10 09:30:00,26.97,27.2,26.89,27.02,1935800.0,20.1265,20.2982,20.0668,20.1638,1935800.0
2006-10-10 10:00:00,27.02,27.27,27.0,27.25,1482600.0,20.1638,20.3504,20.1489,20.3355,1482600.0
2006-10-10 10:30:00,27.26,27.41,27.1,27.27,1755100.0,20.3429,20.4549,20.2235,20.3504,1755100.0
2006-10-10 11:00:00,27.27,27.33,27.15,27.21,1589200.0,20.3504,20.3952,20.2608,20.3056,1589200.0
2006-10-10 11:30:00,27.21,27.26,26.98,27.09,1602400.0,20.3056,20.3429,20.134,20.2161,1602400.0
2006-10-10 12:00:00,27.09,27.21,27.08,27.08,1098300.0,20.2161,20.3056,20.2086,20.2086,1098300.0
2006-10-10 12:30:00,27.07,27.2,27.03,27.2,537500.0,20.2011,20.2982,20.1713,20.2982,537500.0
2006-10-10 13:00:00,27.2,27.5,27.19,27.4,1162900.0,20.2982,20.522,20.2907,20.4474,1162900.0
2006-10-10 13:30:00,27.4,27.47,27.25,27.35,962500.0,20.4474,20.4997,20.3355,20.4101,962500.0
2006-10-10 14:00:00,27.35,27.56,27.31,27.34,938500.0,20.4101,20.5668,20.3802,20.4026,938500.0
2006-10-10 14:30:00,27.33,27.56,27.31,27.46,713400.0,20.3952,20.5668,20.3802,20.4922,713400.0
2006-10-10 15:00:00,27.46,27.5,27.41,27.43,781500.0,20.4922,20.522,20.4549,20.4698,781500.0
2006-10-10 15:30:00,27.44,27.44,27.27,27.39,1080300.0,20.4773,20.4773,20.3504,20.4399,1080300.0
2006-10-11 09:30:00,27.3,27.41,27.15,27.32,1063600.0,20.3728,20.4549,20.2608,20.3877,1063600.0
2006-10-11 10:00:00,27.33,27.39,27.06,27.24,1012600.0,20.3952,20.4399,20.1937,20.328,1012600.0
2006-10-11 10:30:00,27.24,27.51,27.24,27.25,875200.0,20.328,20.5295,20.328,20.3355,875200.0
2006-10-11 11:00:00,27.25,27.31,27.1,27.19,1124400.0,20.3355,20.3802,20.2235,20.2907,1124400.0
2006-10-11 11:30:00,27.19,27.25,27.06,27.11,826900.0,20.2907,20.3355,20.1937,20.231,826900.0
2006-10-11 12:00:00,27.12,27.23,27.1,27.16,2146500.0,20.2385,20.3205,20.2235,20.2683,2146500.0
2006-10-11 12:30:00,27.16,27.2,27.1,27.1,535000.0,20.2683,20.2982,20.2235,20.2235,535000.0
2006-10-11 13:00:00,27.11,27.19,27.1,27.18,1395900.0,20.231,20.2907,20.2235,20.2832,1395900.0
2006-10-11 13:30:00,27.19,27.21,27.05,27.1,746500.0,20.2907,20.3056,20.1862,20.2235,746500.0
2006-10-11 14:00:00,27.1,27.14,26.95,26.99,1268600.0,20.2235,20.2534,20.1116,20.1414,1268600.0
2006-10-11 14:30:00,26.98,27.09,26.89,27.03,1470800.0,20.134,20.2161,20.0668,20.1713,1470800.0
2006-10-11 15:00:00,27.03,27.1,26.94,27.0,821100.0,20.1713,20.2235,20.1041,20.1489,821100.0
2006-10-11 15:30:00,27.0,27.13,26.98,27.06,1151900.0,20.1489,20.2459,20.134,20.1937,1151900.0
2006-10-12 09:30:00,27.15,27.34,27.05,27.25,938600.0,20.2608,20.4026,20.1862,20.3355,938600.0
2006-10-12 10:00:00,27.24,27.27,27.17,27.23,682800.0,20.328,20.3504,20.2758,20.3205,682800.0
2006-10-12 10:30:00,27.23,27.42,27.22,27.34,1936200.0,20.3205,20.4623,20.3131,20.4026,1936200.0
2006-10-12 11:00:00,27.34,27.67,27.3,27.61,1663900.0,20.4026,20.6489,20.3728,20.6041,1663900.0
2006-10-12 11:30:00,27.61,27.65,27.55,27.64,948400.0,20.6041,20.634,20.5594,20.6265,948400.0
2006-10-12 12:00:00,27.63,27.66,27.57,27.6,689700.0,20.6191,20.6414,20.5743,20.5967,689700.0
2006-10-12 12:30:00,27.6,27.76,27.58,27.75,736200.0,20.5967,20.7161,20.5817,20.7086,736200.0
2006-10-12 13:00:00,27.75,27.76,27.52,27.67,629100.0,20.7086,20.7161,20.537,20.6489,629100.0
2006-10-12 13:30:00,27.67,27.68,27.56,27.56,570400.0,20.6489,20.6564,20.5668,20.5668,570400.0
2006-10-12 14:00:00,27.57,27.6,27.48,27.57,853900.0,20.5743,20.5967,20.5071,20.5743,853900.0
2006-10-12 14:30:00,27.58,27.8,27.57,27.73,643600.0,20.5817,20.7459,20.5743,20.6937,643600.0
2006-10-12 15:00:00,27.72,27.78,27.69,27.7,536200.0,20.6862,20.731,20.6638,20.6713,536200.0
2006-10-12 15:30:00,27.7,27.77,27.67,27.74,1202900.0,20.6713,20.7235,20.6489,20.7011,1202900.0
2006-10-13 09:30:00,27.87,28.18,27.87,28.02,2405500.0,20.7982,21.0295,20.7982,20.9101,2405500.0
2006-10-13 10:00:00,28.02,28.47,27.99,28.46,1592400.0,20.9101,21.2459,20.8877,21.2384,1592400.0
2006-10-13 10:30:00,28.46,28.57,28.31,28.36,1641700.0,21.2384,21.3205,21.1265,21.1638,1641700.0
2006-10-13 11:00:00,28.36,28.54,28.34,28.51,1237600.0,21.1638,21.2981,21.1489,21.2758,1237600.0
2006-10-13 11:30:00,28.51,28.75,28.45,28.73,1302100.0,21.2758,21.4549,21.231,21.4399,1302100.0
2006-10-13 12:00:00,28.73,28.84,28.63,28.71,1319000.0,21.4399,21.522,21.3653,21.425,1319000.0
2006-10-13 12:30:00,28.71,28.8,28.62,28.78,941300.0,21.425,21.4922,21.3578,21.4772,941300.0
2006-10-13 13:00:00,28.78,29.01,28.78,29.01,1712200.0,21.4772,21.6489,21.4772,21.6489,1712200.0
2006-10-13 13:30:00,29.01,29.12,28.89,28.96,1877500.0,21.6489,21.731,21.5593,21.6116,1877500.0
2006-10-13 14:00:00,28.97,29.0,28.71,28.76,1144700.0,21.619,21.6414,21.425,21.4623,1144700.0
2006-10-13 14:30:00,28.76,28.77,28.5,28.5,1019400.0,21.4623,21.4698,21.2683,21.2683,1019400.0
2006-10-13 15:00:00,28.5,28.8,28.5,28.71,1002200.0,21.2683,21.4922,21.2683,21.425,1002200.0
2006-10-13 15:30:00,28.72,28.74,28.57,28.72,1789900.0,21.4325,21.4474,21.3205,21.4325,1789900.0
2006-10-16 09:30:00,28.9,29.1,28.8,28.95,1287200.0,21.5668,21.716,21.4922,21.6041,1287200.0
2006-10-16 10:00:00,28.95,29.06,28.88,29.06,1160200.0,21.6041,21.6862,21.5519,21.6862,1160200.0
2006-10-16 10:30:00,29.06,29.22,29.02,29.02,1153900.0,21.6862,21.8056,21.6563,21.6563,1153900.0
2006-10-16 11:00:00,29.03,29.21,29.0,29.02,939400.0,21.6638,21.7981,21.6414,21.6563,939400.0
2006-10-16 11:30:00,29.02,29.11,29.0,29.06,923700.0,21.6563,21.7235,21.6414,21.6862,923700.0
2006-10-16 12:00:00,29.07,29.27,29.06,29.26,688200.0,21.6937,21.8429,21.6862,21.8354,688200.0
2006-10-16 12:30:00,29.26,29.45,28.26,29.24,1304000.0,21.8354,21.9772,21.0892,21.8205,1304000.0
2006-10-16 13:00:00,29.23,29.34,29.13,29.33,1103400.0,21.8131,21.8951,21.7384,21.8877,1103400.0
2006-10-16 13:30:00,29.32,29.41,29.3,29.4,757300.0,21.8802,21.9474,21.8653,21.9399,757300.0
2006-10-16 14:00:00,29.4,29.5,29.35,29.49,1123400.0,21.9399,22.0145,21.9026,22.0071,1123400.0
2006-10-16 14:30:00,29.49,29.5,29.39,29.44,844800.0,22.0071,22.0145,21.9325,21.9698,844800.0
2006-10-16 15:00:00,29.44,29.52,29.39,29.46,1168700.0,21.9698,22.0295,21.9325,21.9847,1168700.0
2006-10-16 15:30:00,29.45,29.51,29.43,29.49,1707200.0,21.9772,22.022,21.9623,22.0071,1707200.0
2006-10-17 09:30:00,29.5,29.63,29.07,29.1,1999200.0,22.0145,22.1116,21.6937,21.716,1999200.0
2006-10-17 10:00:00,29.11,29.24,28.94,29.21,2063000.0,21.7235,21.8205,21.5966,21.7981,2063000.0
2006-10-17 10:30:00,29.2,29.21,28.87,29.02,1461700.0,21.7907,21.7981,21.5444,21.6563,1461700.0
2006-10-17 11:00:00,29.01,29.02,28.85,29.0,1247400.0,21.6489,21.6563,21.5295,21.6414,1247400.0
2006-10-17 11:30:00,29.0,29.03,28.91,28.94,654800.0,21.6414,21.6638,21.5743,21.5966,654800.0
2006-10-17 12:00:00,28.94,29.0,28.9,28.97,672000.0,21.5966,21.6414,21.5668,21.619,672000.0
2006-10-17 12:30:00,28.98,29.06,28.95,29.01,699200.0,21.6265,21.6862,21.6041,21.6489,699200.0
2006-10-17 13:00:00,29.01,29.16,28.98,29.02,678400.0,21.6489,21.7608,21.6265,21.6563,678400.0
2006-10-17 13:30:00,29.02,29.33,29.01,29.22,1227500.0,21.6563,21.8877,21.6489,21.8056,1227500.0
2006-10-17 14:00:00,29.22,29.27,29.13,29.15,483900.0,21.8056,21.8429,21.7384,21.7534,483900.0
2006-10-17 14:30:00,29.15,29.22,29.07,29.22,380400.0,21.7534,21.8056,21.6937,21.8056,380400.0
2006-10-17 15:00:00,29.22,29.42,29.22,29.42,876700.0,21.8056,21.9548,21.8056,21.9548,876700.0
2006-10-17 15:30:00,29.42,29.44,29.22,29.32,1140800.0,21.9548,21.9698,21.8056,21.8802,1140800.0
2006-10-18 09:30:00,29.33,29.58,29.2,29.22,1253900.0,21.8877,22.0743,21.7907,21.8056,1253900.0
2006-10-18 10:00:00,29.22,29.22,28.88,28.98,1280500.0,21.8056,21.8056,21.5519,21.6265,1280500.0
2006-10-18 10:30:00,28.97,29.36,28.97,29.18,1845600.0,21.619,21.9101,21.619,21.7757,1845600.0
2006-10-18 11:00:00,29.18,29.21,28.95,28.96,979700.0,21.7757,21.7981,21.6041,21.6116,979700.0
2006-10-18 11:30:00,28.96,29.18,28.91,29.13,985600.0,21.6116,21.7757,21.5743,21.7384,985600.0
2006-10-18 12:00:00,29.12,29.18,29.01,29.04,898700.0,21.731,21.7757,21.6489,21.6713,898700.0
2006-10-18 12:30:00,29.04,29.07,28.75,28.78,1035900.0,21.6713,21.6937,21.4549,21.4772,1035900.0
2006-10-18 13:00:00,28.78,28.88,28.57,28.58,949300.0,21.4772,21.5519,21.3205,21.328,949300.0
2006-10-18 13:30:00,28.57,28.74,28.38,28.53,1189100.0,21.3205,21.4474,21.1787,21.2907,1189100.0
2006-10-18 14:00:00,28.53,28.77,28.45,28.68,1023400.0,21.2907,21.4698,21.231,21.4026,1023400.0
2006-10-18 14:30:00,28.68,28.75,28.5,28.56,591300.0,21.4026,21.4549,21.2683,21.3131,591300.0
2006-10-18 15:00:00,28.55,28.63,28.51,28.55,725500.0,21.3056,21.3653,21.2758,21.3056,725500.0
2006-10-18 15:30:00,28.55,28.73,28.54,28.65,1254100.0,21.3056,21.4399,21.2981,21.3802,1254100.0
2006-10-19 09:30:00,28.95,29.04,28.7,28.94,1556000.0,21.6041,21.6713,21.4175,21.5966,1556000.0
2006-10-19 10:00:00,28.95,29.09,28.92,28.96,1797000.0,21.6041,21.7086,21.5817,21.6116,1797000.0
2006-10-19 10:30:00,28.96,28.97,28.76,28.77,1332700.0,21.6116,21.619,21.4623,21.4698,1332700.0
2006-10-19 11:00:00,28.77,28.78,28.55,28.76,968100.0,21.4698,21.4772,21.3056,21.4623,968100.0
2006-10-19 11:30:00,28.76,28.85,28.7,28.72,1028200.0,21.4623,21.5295,21.4175,21.4325,1028200.0
2006-10-19 12:00:00,28.72,29.04,28.68,29.03,1161800.0,21.4325,21.6713,21.4026,21.6638,1161800.0
2006-10-19 12:30:00,29.04,29.12,28.96,28.97,1060800.0,21.6713,21.731,21.6116,21.619,1060800.0
2006-10-19 13:00:00,28.97,29.25,28.96,29.2,963100.0,21.619,21.828,21.6116,21.7907,963100.0
2006-10-19 13:30:00,29.19,29.3,29.19,29.26,1038100.0,21.7832,21.8653,21.7832,21.8354,1038100.0
2006-10-19 14:00:00,29.26,29.31,29.19,29.2,849600.0,21.8354,21.8728,21.7832,21.7907,849600.0
2006-10-19 14:30:00,29.2,29.31,29.15,29.28,938700.0,21.7907,21.8728,21.7534,21.8504,938700.0
2006-10-19 15:00:00,29.28,29.4,29.27,29.33,847300.0,21.8504,21.9399,21.8429,21.8877,847300.0
2006-10-19 15:30:00,29.33,29.39,29.25,29.38,1864400.0,21.8877,21.9325,21.828,21.925,1864400.0
2006-10-20 09:30:00,29.38,29.38,28.9,29.06,3226400.0,21.925,21.925,21.5668,21.6862,3226400.0
2006-10-20 10:00:00,29.06,29.07,28.8,28.9,1579300.0,21.6862,21.6937,21.4922,21.5668,1579300.0
2006-10-20 10:30:00,28.9,28.9,28.67,28.77,1042800.0,21.5668,21.5668,21.3952,21.4698,1042800.0
2006-10-20 11:00:00,28.77,28.92,28.72,28.75,909900.0,21.4698,21.5817,21.4325,21.4549,909900.0
2006-10-20 11:30:00,28.75,28.79,28.64,28.72,968800.0,21.4549,21.4847,21.3728,21.4325,968800.0
2006-10-20 12:00:00,28.72,28.81,28.6,28.77,924900.0,21.4325,21.4996,21.3429,21.4698,924900.0
2006-10-20 12:30:00,28.77,28.97,28.76,28.84,857700.0,21.4698,21.619,21.4623,21.522,857700.0
2006-10-20 13:00:00,28.84,28.89,28.79,28.83,478000.0,21.522,21.5593,21.4847,21.5146,478000.0
2006-10-20 13:30:00,28.83,28.84,28.73,28.75,609600.0,21.5146,21.522,21.4399,21.4549,609600.0
2006-10-20 14:00:00,28.76,28.82,28.7,28.8,627600.0,21.4623,21.5071,21.4175,21.4922,627600.0
2006-10-20 14:30:00,28.8,28.83,28.74,28.78,765600.0,21.4922,21.5146,21.4474,21.4772,765600.0
2006-10-20 15:00:00,28.78,28.85,28.68,28.79,1057900.0,21.4772,21.5295,21.4026,21.4847,1057900.0
2006-10-20 15:30:00,28.79,28.91,28.75,28.78,2176400.0,21.4847,21.5743,21.4549,21.4772,2176400.0
2006-10-23 09:30:00,28.99,29.29,28.84,29.25,3922200.0,21.634,21.8578,21.522,21.828,3922200.0
2006-10-23 10:00:00,29.25,30.02,29.13,29.96,4349500.0,21.828,22.4026,21.7384,22.3578,4349500.0
2006-10-23 10:30:00,29.96,30.06,29.64,29.7,2576100.0,22.3578,22.4325,22.119,22.1638,2576100.0
2006-10-23 11:00:00,29.71,29.74,29.36,29.38,2614600.0,22.1713,22.1937,21.9101,21.925,2614600.0
2006-10-23 11:30:00,29.38,29.45,29.19,29.29,1847000.0,21.925,21.9772,21.7832,21.8578,1847000.0
2006-10-23 12:00:00,29.28,29.38,29.26,29.29,1216700.0,21.8504,21.925,21.8354,21.8578,1216700.0
2006-10-23 12:30:00,29.29,29.34,29.03,29.05,2118300.0,21.8578,21.8951,21.6638,21.6787,2118300.0
2006-10-23 13:00:00,29.05,29.13,28.94,29.01,1447600.0,21.6787,21.7384,21.5966,21.6489,1447600.0
2006-10-23 13:30:00,29.01,29.01,28.83,28.86,1433000.0,21.6489,21.6489,21.5146,21.5369,1433000.0
2006-10-23 14:00:00,28.86,28.98,28.73,28.9,1532000.0,21.5369,21.6265,21.4399,21.5668,1532000.0
2006-10-23 14:30:00,28.9,29.04,28.8,28.98,1009500.0,21.5668,21.6713,21.4922,21.6265,1009500.0
2006-10-23 15:00:00,28.98,29.23,28.94,29.2,1449000.0,21.6265,21.8131,21.5966,21.7907,1449000.0
2006-10-23 15:30:00,29.21,29.5,29.18,29.2,1604000.0,21.7981,22.0145,21.7757,21.7907,1604000.0
2006-10-24 09:30:00,29.7,29.85,29.49,29.6,2173800.0,22.1638,22.2757,22.0071,22.0892,2173800.0
2006-10-24 10:00:00,29.61,29.85,29.57,29.8,1893000.0,22.0966,22.2757,22.0668,22.2384,1893000.0
2006-10-24 10:30:00,29.81,30.12,29.78,30.08,3130700.0,22.2459,22.4772,22.2235,22.4474,3130700.0
2006-10-24 11:00:00,30.08,30.29,30.06,30.28,1993800.0,22.4474,22.6041,22.4325,22.5966,1993800.0
2006-10-24 11:30:00,30.28,30.44,30.28,30.41,2405500.0,22.5966,22.716,22.5966,22.6936,2405500.0
2006-10-24 12:00:00,30.41,30.65,30.41,30.61,2093500.0,22.6936,22.8727,22.6936,22.8429,2093500.0
2006-10-24 12:30:00,30.6,30.95,30.56,30.6,2357500.0,22.8354,23.0966,22.8056,22.8354,2357500.0
2006-10-24 13:00:00,30.61,30.75,30.54,30.66,906100.0,22.8429,22.9474,22.7907,22.8802,906100.0
2006-10-24 13:30:00,30.66,30.89,30.66,30.79,1251500.0,22.8802,23.0518,22.8802,22.9772,1251500.0
2006-10-24 14:00:00,30.78,30.9,30.7,30.9,1193300.0,22.9698,23.0593,22.9101,23.0593,1193300.0
2006-10-24 14:30:00,30.9,30.95,30.8,30.92,1191500.0,23.0593,23.0966,22.9847,23.0742,1191500.0
2006-10-24 15:00:00,30.92,31.17,30.91,31.09,2355400.0,23.0742,23.2608,23.0668,23.2011,2355400.0
2006-10-24 15:30:00,31.09,31.1,30.82,30.86,2804000.0,23.2011,23.2086,22.9996,23.0295,2804000.0
2006-10-25 09:30:00,31.0,31.72,30.94,31.64,3634000.0,23.1339,23.6712,23.0892,23.6115,3634000.0
2006-10-25 10:00:00,31.65,31.88,31.48,31.85,3592300.0,23.619,23.7906,23.4921,23.7683,3592300.0
2006-10-25 10:30:00,31.86,32.5,31.86,32.47,5290700.0,23.7757,24.2533,23.7757,24.2309,5290700.0
2006-10-25 11:00:00,32.47,32.86,32.25,32.4,4886000.0,24.2309,24.522,24.0668,24.1787,4886000.0
2006-10-25 11:30:00,32.4,32.63,32.3,32.6,2418600.0,24.1787,24.3503,24.1041,24.3279,2418600.0
2006-10-25 12:00:00,32.6,32.72,32.36,32.55,2493600.0,24.3279,24.4175,24.1488,24.2906,2493600.0
2006-10-25 12:30:00,32.55,32.65,32.49,32.63,1654500.0,24.2906,24.3653,24.2459,24.3503,1654500.0
2006-10-25 13:00:00,32.63,32.96,32.59,32.91,1865700.0,24.3503,24.5966,24.3205,24.5593,1865700.0
2006-10-25 13:30:00,32.91,32.93,32.72,32.74,1419500.0,24.5593,24.5742,24.4175,24.4324,1419500.0
2006-10-25 14:00:00,32.75,32.88,32.67,32.83,1540700.0,24.4399,24.5369,24.3802,24.4996,1540700.0
2006-10-25 14:30:00,32.83,32.92,32.65,32.9,1454500.0,24.4996,24.5667,24.3653,24.5518,1454500.0
2006-10-25 15:00:00,32.91,33.0,32.85,32.87,1784100.0,24.5593,24.6264,24.5145,24.5294,1784100.0
2006-10-25 15:30:00,32.88,32.91,32.47,32.63,3127100.0,24.5369,24.5593,24.2309,24.3503,3127100.0
2006-10-26 09:30:00,32.79,32.89,32.28,32.4,2507100.0,24.4697,24.5444,24.0891,24.1787,2507100.0
2006-10-26 10:00:00,32.39,32.56,32.05,32.05,1853000.0,24.1712,24.2981,23.9175,23.9175,1853000.0
2006-10-26 10:30:00,32.05,32.3,31.86,32.13,2909200.0,23.9175,24.1041,23.7757,23.9772,2909200.0
2006-10-26 11:00:00,32.14,32.22,32.02,32.2,1290700.0,23.9847,24.0444,23.8951,24.0294,1290700.0
2006-10-26 11:30:00,32.2,32.27,32.0,32.18,975600.0,24.0294,24.0817,23.8802,24.0145,975600.0
2006-10-26 12:00:00,32.18,32.37,32.15,32.31,723300.0,24.0145,24.1563,23.9921,24.1115,723300.0
2006-10-26 12:30:00,32.31,32.42,32.24,32.36,842900.0,24.1115,24.1936,24.0593,24.1488,842900.0
2006-10-26 13:00:00,32.37,32.38,32.23,32.3,585300.0,24.1563,24.1638,24.0518,24.1041,585300.0
2006-10-26 13:30:00,32.29,32.37,32.19,32.22,758400.0,24.0966,24.1563,24.022,24.0444,758400.0
2006-10-26 14:00:00,32.22,32.34,32.11,32.26,1062300.0,24.0444,24.1339,23.9623,24.0742,1062300.0
2006-10-26 14:30:00,32.26,32.35,32.07,32.35,983600.0,24.0742,24.1414,23.9324,24.1414,983600.0
2006-10-26 15:00:00,32.35,32.41,32.24,32.4,1113900.0,24.1414,24.1862,24.0593,24.1787,1113900.0
2006-10-26 15:30:00,32.4,32.47,32.34,32.39,1399800.0,24.1787,24.2309,24.1339,24.1712,1399800.0
2006-10-27 09:30:00,32.4,32.67,32.26,32.4,1220500.0,24.1787,24.3802,24.0742,24.1787,1220500.0
2006-10-27 10:00:00,32.39,32.48,32.16,32.29,1144600.0,24.1712,24.2384,23.9996,24.0966,1144600.0
2006-10-27 10:30:00,32.28,32.48,32.26,32.48,796100.0,24.0891,24.2384,24.0742,24.2384,796100.0
2006-10-27 11:00:00,32.48,32.7,32.46,32.59,1220200.0,24.2384,24.4026,24.2235,24.3205,1220200.0
2006-10-27 11:30:00,32.58,32.66,32.54,32.63,791600.0,24.313,24.3727,24.2832,24.3503,791600.0
2006-10-27 12:00:00,32.61,32.66,32.55,32.63,897700.0,24.3354,24.3727,24.2906,24.3503,897700.0
2006-10-27 12:30:00,32.64,32.68,32.6,32.63,566600.0,24.3578,24.3876,24.3279,24.3503,566600.0
2006-10-27 13:00:00,32.64,32.68,32.6,32.64,725900.0,24.3578,24.3876,24.3279,24.3578,725900.0
2006-10-27 13:30:00,32.63,32.78,32.54,32.67,1002200.0,24.3503,24.4623,24.2832,24.3802,1002200.0
2006-10-27 14:00:00,32.68,32.7,32.45,32.48,1352000.0,24.3876,24.4026,24.216,24.2384,1352000.0
2006-10-27 14:30:00,32.48,32.54,32.23,32.29,1163700.0,24.2384,24.2832,24.0518,24.0966,1163700.0
2006-10-27 15:00:00,32.3,32.33,32.04,32.04,1355600.0,24.1041,24.1265,23.91,23.91,1355600.0
2006-10-27 15:30:00,32.04,32.17,32.03,32.15,1437300.0,23.91,24.0071,23.9026,23.9921,1437300.0
2006-10-30 09:30:00,31.51,31.99,31.45,31.66,1567100.0,23.5145,23.8727,23.4697,23.6265,1567100.0
2006-10-30 10:00:00,31.66,31.71,31.41,31.52,1442800.0,23.6265,23.6638,23.4399,23.522,1442800.0
2006-10-30 10:30:00,31.52,31.75,31.49,31.69,1055600.0,23.522,23.6936,23.4996,23.6489,1055600.0
2006-10-30 11:00:00,31.68,31.83,31.6,31.65,798100.0,23.6414,23.7533,23.5817,23.619,798100.0
2006-10-30 11:30:00,31.65,31.83,31.64,31.81,526900.0,23.619,23.7533,23.6115,23.7384,526900.0
2006-10-30 12:00:00,31.82,31.84,31.72,31.8,454200.0,23.7459,23.7608,23.6712,23.7309,454200.0
2006-10-30 12:30:00,31.81,31.88,31.78,31.82,571700.0,23.7384,23.7906,23.716,23.7459,571700.0
2006-10-30 13:00:00,31.83,31.96,31.74,31.84,717000.0,23.7533,23.8503,23.6862,23.7608,717000.0
2006-10-30 13:30:00,31.84,31.91,31.8,31.8,421300.0,23.7608,23.813,23.7309,23.7309,421300.0
2006-10-30 14:00:00,31.81,31.86,31.73,31.8,622700.0,23.7384,23.7757,23.6787,23.7309,622700.0
2006-10-30 14:30:00,31.8,31.91,31.78,31.83,443400.0,23.7309,23.813,23.716,23.7533,443400.0
2006-10-30 15:00:00,31.83,31.91,31.69,31.72,702600.0,23.7533,23.813,23.6489,23.6712,702600.0
2006-10-30 15:30:00,31.72,31.82,31.59,31.74,1554200.0,23.6712,23.7459,23.5742,23.6862,1554200.0
2006-10-31 09:30:00,31.66,31.97,31.6,31.82,1842400.0,23.6265,23.8578,23.5817,23.7459,1842400.0
2006-10-31 10:00:00,31.81,32.1,31.8,32.04,1536400.0,23.7384,23.9548,23.7309,23.91,1536400.0
2006-10-31 10:30:00,32.03,32.16,31.96,31.98,1067200.0,23.9026,23.9996,23.8503,23.8653,1067200.0
2006-10-31 11:00:00,31.97,32.1,31.93,32.06,978500.0,23.8578,23.9548,23.828,23.925,978500.0
2006-10-31 11:30:00,32.06,32.07,31.7,31.75,832900.0,23.925,23.9324,23.6563,23.6936,832900.0
2006-10-31 12:00:00,31.76,31.83,31.5,31.63,961400.0,23.7011,23.7533,23.5071,23.6041,961400.0
2006-10-31 12:30:00,31.63,31.78,31.6,31.64,686500.0,23.6041,23.716,23.5817,23.6115,686500.0
2006-10-31 13:00:00,31.65,31.81,31.59,31.65,843500.0,23.619,23.7384,23.5742,23.619,843500.0
2006-10-31 13:30:00,31.66,31.73,31.62,31.72,713100.0,23.6265,23.6787,23.5966,23.6712,713100.0
2006-10-31 14:00:00,31.72,32.11,31.72,32.04,1242800.0,23.6712,23.9623,23.6712,23.91,1242800.0
2006-10-31 14:30:00,32.04,32.22,32.0,32.12,833200.0,23.91,24.0444,23.8802,23.9697,833200.0
2006-10-31 15:00:00,32.12,32.29,32.07,32.24,813400.0,23.9697,24.0966,23.9324,24.0593,813400.0
2006-10-31 15:30:00,32.24,32.45,32.2,32.32,2003700.0,24.0593,24.216,24.0294,24.119,2003700.0
2006-11-01 09:30:00,32.13,32.3,31.92,31.96,1164500.0,23.9772,24.1041,23.8205,23.8503,1164500.0
2006-11-01 10:00:00,31.96,32.07,31.7,31.79,1412600.0,23.8503,23.9324,23.6563,23.7235,1412600.0
2006-11-01 10:30:00,31.78,32.19,31.74,31.74,2248700.0,23.716,24.022,23.6862,23.6862,2248700.0
2006-11-01 11:00:00,31.74,31.88,31.51,31.57,1429700.0,23.6862,23.7906,23.5145,23.5593,1429700.0
2006-11-01 11:30:00,31.57,31.64,31.5,31.5,1226600.0,23.5593,23.6115,23.5071,23.5071,1226600.0
2006-11-01 12:00:00,31.5,31.62,31.28,31.28,973400.0,23.5071,23.5966,23.3429,23.3429,973400.0
2006-11-01 12:30:00,31.28,31.77,31.25,31.65,1677000.0,23.3429,23.7086,23.3205,23.619,1677000.0
2006-11-01 13:00:00,31.64,31.71,31.53,31.66,710100.0,23.6115,23.6638,23.5294,23.6265,710100.0
2006-11-01 13:30:00,31.65,31.83,31.57,31.75,1227000.0,23.619,23.7533,23.5593,23.6936,1227000.0
2006-11-01 14:00:00,31.73,31.82,31.49,31.55,764700.0,23.6787,23.7459,23.4996,23.5444,764700.0
2006-11-01 14:30:00,31.55,31.64,31.49,31.5,411800.0,23.5444,23.6115,23.4996,23.5071,411800.0
2006-11-01 15:00:00,31.5,31.56,31.41,31.5,660600.0,23.5071,23.5518,23.4399,23.5071,660600.0
2006-11-01 15:30:00,31.5,31.59,31.45,31.52,1438800.0,23.5071,23.5742,23.4697,23.522,1438800.0
2006-11-02 09:30:00,31.4,31.62,31.35,31.5,1157700.0,23.4324,23.5966,23.3951,23.5071,1157700.0
2006-11-02 10:00:00,31.5,31.55,31.16,31.28,1647800.0,23.5071,23.5444,23.2533,23.3429,1647800.0
2006-11-02 10:30:00,31.29,31.45,30.96,31.02,1525000.0,23.3503,23.4697,23.1041,23.1489,1525000.0
2006-11-02 11:00:00,31.02,31.28,30.97,31.23,1233100.0,23.1489,23.3429,23.1115,23.3056,1233100.0
2006-11-02 11:30:00,31.24,31.39,31.16,31.17,955400.0,23.313,23.425,23.2533,23.2608,955400.0
2006-11-02 12:00:00,31.16,31.32,31.16,31.22,650600.0,23.2533,23.3727,23.2533,23.2981,650600.0
2006-11-02 12:30:00,31.22,31.41,31.2,31.29,729400.0,23.2981,23.4399,23.2832,23.3503,729400.0
2006-11-02 13:00:00,31.28,31.47,31.18,31.45,912100.0,23.3429,23.4847,23.2683,23.4697,912100.0
2006-11-02 13:30:00,31.45,31.47,31.19,31.29,706700.0,23.4697,23.4847,23.2757,23.3503,706700.0
2006-11-02 14:00:00,31.3,31.34,31.05,31.06,842100.0,23.3578,23.3877,23.1712,23.1787,842100.0
2006-11-02 14:30:00,31.06,31.14,30.91,30.93,698800.0,23.1787,23.2384,23.0668,23.0817,698800.0
2006-11-02 15:00:00,30.93,31.05,30.9,30.99,612900.0,23.0817,23.1712,23.0593,23.1265,612900.0
2006-11-02 15:30:00,31.0,31.26,30.99,31.17,1114100.0,23.1339,23.328,23.1265,23.2608,1114100.0
2006-11-03 09:30:00,31.48,31.67,31.42,31.5,1647400.0,23.4921,23.6339,23.4474,23.5071,1647400.0
2006-11-03 10:00:00,31.51,31.68,31.51,31.59,1661400.0,23.5145,23.6414,23.5145,23.5742,1661400.0
2006-11-03 10:30:00,31.59,31.6,31.43,31.49,1100100.0,23.5742,23.5817,23.4548,23.4996,1100100.0
2006-11-03 11:00:00,31.49,31.54,31.46,31.49,713800.0,23.4996,23.5369,23.4772,23.4996,713800.0
2006-11-03 11:30:00,31.49,31.6,31.47,31.56,804000.0,23.4996,23.5817,23.4847,23.5518,804000.0
2006-11-03 12:00:00,31.55,31.81,31.55,31.81,1066900.0,23.5444,23.7384,23.5444,23.7384,1066900.0
2006-11-03 12:30:00,31.81,32.0,31.8,31.87,1699500.0,23.7384,23.8802,23.7309,23.7832,1699500.0
2006-11-03 13:00:00,31.87,31.9,31.69,31.8,701100.0,23.7832,23.8056,23.6489,23.7309,701100.0
2006-11-03 13:30:00,31.8,31.95,31.8,31.86,419700.0,23.7309,23.8429,23.7309,23.7757,419700.0
2006-11-03 14:00:00,31.86,31.9,31.76,31.9,645500.0,23.7757,23.8056,23.7011,23.8056,645500.0
2006-11-03 14:30:00,31.89,32.08,31.88,31.94,595900.0,23.7981,23.9399,23.7906,23.8354,595900.0
2006-11-03 15:00:00,31.93,32.1,31.93,32.01,794800.0,23.828,23.9548,23.828,23.8877,794800.0
2006-11-03 15:30:00,32.0,32.07,31.77,31.77,1659200.0,23.8802,23.9324,23.7086,23.7086,1659200.0
2006-11-06 09:30:00,31.58,31.96,31.44,31.82,1087500.0,23.5668,23.8503,23.4623,23.7459,1087500.0
2006-11-06 10:00:00,31.82,32.06,31.77,31.96,971600.0,23.7459,23.925,23.7086,23.8503,971600.0
2006-11-06 10:30:00,31.96,32.01,31.82,31.98,527400.0,23.8503,23.8877,23.7459,23.8653,527400.0
2006-11-06 11:00:00,31.97,31.99,31.68,31.72,419000.0,23.8578,23.8727,23.6414,23.6712,419000.0
2006-11-06 11:30:00,31.72,31.75,31.6,31.68,591400.0,23.6712,23.6936,23.5817,23.6414,591400.0
2006-11-06 12:00:00,31.68,31.99,31.67,31.97,606400.0,23.6414,23.8727,23.6339,23.8578,606400.0
2006-11-06 12:30:00,31.97,32.12,31.96,32.03,609200.0,23.8578,23.9697,23.8503,23.9026,609200.0
2006-11-06 13:00:00,32.03,32.08,31.98,32.02,336500.0,23.9026,23.9399,23.8653,23.8951,336500.0
2006-11-06 13:30:00,32.02,32.12,31.96,32.02,540100.0,23.8951,23.9697,23.8503,23.8951,540100.0
2006-11-06 14:00:00,32.01,32.1,31.98,32.1,468900.0,23.8877,23.9548,23.8653,23.9548,468900.0
2006-11-06 14:30:00,32.09,32.28,32.05,32.28,813300.0,23.9474,24.0891,23.9175,24.0891,813300.0
2006-11-06 15:00:00,32.28,32.47,32.26,32.44,1227700.0,24.0891,24.2309,24.0742,24.2085,1227700.0
2006-11-06 15:30:00,32.44,32.53,32.36,32.49,2130700.0,24.2085,24.2757,24.1488,24.2459,2130700.0
2006-11-07 09:30:00,32.65,32.65,31.94,31.98,1717800.0,24.3653,24.3653,23.8354,23.8653,1717800.0
2006-11-07 10:00:00,31.98,31.98,31.75,31.88,1513300.0,23.8653,23.8653,23.6936,23.7906,1513300.0
2006-11-07 10:30:00,31.87,31.92,31.62,31.73,1068500.0,23.7832,23.8205,23.5966,23.6787,1068500.0
2006-11-07 11:00:00,31.72,31.99,31.69,31.94,881300.0,23.6712,23.8727,23.6489,23.8354,881300.0
2006-11-07 11:30:00,31.95,32.02,31.86,31.9,1104300.0,23.8429,23.8951,23.7757,23.8056,1104300.0
2006-11-07 12:00:00,31.9,32.0,31.75,31.75,897900.0,23.8056,23.8802,23.6936,23.6936,897900.0
2006-11-07 12:30:00,31.75,31.95,31.73,31.9,613900.0,23.6936,23.8429,23.6787,23.8056,613900.0
2006-11-07 13:00:00,31.9,31.93,31.37,31.47,1097800.0,23.8056,23.828,23.41,23.4847,1097800.0
2006-11-07 13:30:00,31.47,31.68,31.35,31.6,1506400.0,23.4847,23.6414,23.3951,23.5817,1506400.0
2006-11-07 14:00:00,31.6,31.64,31.4,31.43,827100.0,23.5817,23.6115,23.4324,23.4548,827100.0
2006-11-07 14:30:00,31.43,31.64,31.4,31.59,813000.0,23.4548,23.6115,23.4324,23.5742,813000.0
2006-11-07 15:00:00,31.58,31.67,31.54,31.62,1057500.0,23.5668,23.6339,23.5369,23.5966,1057500.0
2006-11-07 15:30:00,31.62,31.82,31.61,31.67,1560700.0,23.5966,23.7459,23.5891,23.6339,1560700.0
2006-11-08 09:30:00,31.1,31.63,30.97,31.4,3313300.0,23.2086,23.6041,23.1115,23.4324,3313300.0
2006-11-08 10:00:00,31.4,31.95,31.33,31.94,1819800.0,23.4324,23.8429,23.3802,23.8354,1819800.0
2006-11-08 10:30:00,31.94,32.12,31.78,31.88,1894600.0,23.8354,23.9697,23.716,23.7906,1894600.0
2006-11-08 11:00:00,31.9,31.92,31.6,31.82,1597200.0,23.8056,23.8205,23.5817,23.7459,1597200.0
2006-11-08 11:30:00,31.81,31.87,31.72,31.83,813200.0,23.7384,23.7832,23.6712,23.7533,813200.0
2006-11-08 12:00:00,31.84,31.99,31.84,31.88,789300.0,23.7608,23.8727,23.7608,23.7906,789300.0
2006-11-08 12:30:00,31.88,31.95,31.51,31.54,1212700.0,23.7906,23.8429,23.5145,23.5369,1212700.0
2006-11-08 13:00:00,31.54,31.63,31.35,31.47,1296200.0,23.5369,23.6041,23.3951,23.4847,1296200.0
2006-11-08 13:30:00,31.46,31.63,31.44,31.45,1416100.0,23.4772,23.6041,23.4623,23.4697,1416100.0
2006-11-08 14:00:00,31.45,31.51,31.32,31.43,1815400.0,23.4697,23.5145,23.3727,23.4548,1815400.0
2006-11-08 14:30:00,31.43,31.53,31.41,31.47,1937500.0,23.4548,23.5294,23.4399,23.4847,1937500.0
2006-11-08 15:00:00,31.47,31.72,31.46,31.7,1516900.0,23.4847,23.6712,23.4772,23.6563,1516900.0
2006-11-08 15:30:00,31.7,31.91,31.69,31.88,2099700.0,23.6563,23.813,23.6489,23.7906,2099700.0
2006-11-09 09:30:00,32.14,32.41,31.92,32.39,2092000.0,23.9847,24.1862,23.8205,24.1712,2092000.0
2006-11-09 10:00:00,32.39,32.4,32.06,32.18,1212800.0,24.1712,24.1787,23.925,24.0145,1212800.0
2006-11-09 10:30:00,32.17,32.64,32.16,32.61,1743100.0,24.0071,24.3578,23.9996,24.3354,1743100.0
2006-11-09 11:00:00,32.62,32.8,32.44,32.69,1667400.0,24.3429,24.4772,24.2085,24.3951,1667400.0
2006-11-09 11:30:00,32.69,32.84,32.66,32.72,1193700.0,24.3951,24.507,24.3727,24.4175,1193700.0
2006-11-09 12:00:00,32.71,32.94,32.69,32.91,1353200.0,24.41,24.5817,24.3951,24.5593,1353200.0
2006-11-09 12:30:00,32.9,32.97,32.76,32.81,799400.0,24.5518,24.6041,24.4473,24.4847,799400.0
2006-11-09 13:00:00,32.82,32.84,32.53,32.53,1198700.0,24.4921,24.507,24.2757,24.2757,1198700.0
2006-11-09 13:30:00,32.53,32.67,32.45,32.6,851300.0,24.2757,24.3802,24.216,24.3279,851300.0
2006-11-09 14:00:00,32.6,32.61,32.33,32.51,919300.0,24.3279,24.3354,24.1265,24.2608,919300.0
2006-11-09 14:30:00,32.51,32.62,32.21,32.34,1232700.0,24.2608,24.3429,24.0369,24.1339,1232700.0
2006-11-09 15:00:00,32.34,32.34,31.96,32.18,1656400.0,24.1339,24.1339,23.8503,24.0145,1656400.0
2006-11-09 15:30:00,32.19,32.27,32.05,32.09,1143800.0,24.022,24.0817,23.9175,23.9474,1143800.0
2006-11-10 09:30:00,32.0,32.27,31.84,32.26,1532700.0,23.8802,24.0817,23.7608,24.0742,1532700.0
2006-11-10 10:00:00,32.27,32.31,31.94,32.06,1072100.0,24.0817,24.1115,23.8354,23.925,1072100.0
2006-11-10 10:30:00,32.05,32.06,31.75,31.93,775700.0,23.9175,23.925,23.6936,23.828,775700.0
2006-11-10 11:00:00,31.93,31.97,31.78,31.92,540600.0,23.828,23.8578,23.716,23.8205,540600.0
2006-11-10 11:30:00,31.91,32.0,31.88,31.94,502300.0,23.813,23.8802,23.7906,23.8354,502300.0
2006-11-10 12:00:00,31.94,32.07,31.93,31.96,437300.0,23.8354,23.9324,23.828,23.8503,437300.0
2006-11-10 12:30:00,31.97,32.02,31.88,31.91,348200.0,23.8578,23.8951,23.7906,23.813,348200.0
2006-11-10 13:00:00,31.9,31.9,31.61,31.62,461000.0,23.8056,23.8056,23.5891,23.5966,461000.0
2006-11-10 13:30:00,31.62,31.7,31.55,31.55,933400.0,23.5966,23.6563,23.5444,23.5444,933400.0
2006-11-10 14:00:00,31.56,31.59,31.47,31.51,574500.0,23.5518,23.5742,23.4847,23.5145,574500.0
2006-11-10 14:30:00,31.52,31.61,31.49,31.56,610800.0,23.522,23.5891,23.4996,23.5518,610800.0
2006-11-10 15:00:00,31.55,31.61,31.47,31.51,559700.0,23.5444,23.5891,23.4847,23.5145,559700.0
2006-11-10 15:30:00,31.51,31.81,31.51,31.79,1394000.0,23.5145,23.7384,23.5145,23.7235,1394000.0
2006-11-13 09:30:00,31.79,32.2,31.52,32.14,1575500.0,23.7235,24.0294,23.522,23.9847,1575500.0
2006-11-13 10:00:00,32.14,32.15,31.81,32.0,1098200.0,23.9847,23.9921,23.7384,23.8802,1098200.0
2006-11-13 10:30:00,32.0,32.08,31.86,31.99,1285600.0,23.8802,23.9399,23.7757,23.8727,1285600.0
2006-11-13 11:00:00,31.99,32.03,31.93,31.97,1732800.0,23.8727,23.9026,23.828,23.8578,1732800.0
2006-11-13 11:30:00,31.98,32.28,31.96,32.16,953500.0,23.8653,24.0891,23.8503,23.9996,953500.0
2006-11-13 12:00:00,32.16,32.34,32.08,32.31,667700.0,23.9996,24.1339,23.9399,24.1115,667700.0
2006-11-13 12:30:00,32.31,32.32,32.09,32.1,574300.0,24.1115,24.119,23.9474,23.9548,574300.0
2006-11-13 13:00:00,32.09,32.11,31.96,32.0,635800.0,23.9474,23.9623,23.8503,23.8802,635800.0
2006-11-13 13:30:00,31.99,32.1,31.98,32.03,616300.0,23.8727,23.9548,23.8653,23.9026,616300.0
2006-11-13 14:00:00,32.04,32.25,32.04,32.09,844000.0,23.91,24.0668,23.91,23.9474,844000.0
2006-11-13 14:30:00,32.09,32.14,32.05,32.09,422300.0,23.9474,23.9847,23.9175,23.9474,422300.0
2006-11-13 15:00:00,32.09,32.1,31.97,32.03,866600.0,23.9474,23.9548,23.8578,23.9026,866600.0
2006-11-13 15:30:00,32.03,32.11,31.94,31.99,1712900.0,23.9026,23.9623,23.8354,23.8727,1712900.0
2006-11-14 09:30:00,32.3,32.48,32.02,32.48,1335100.0,24.1041,24.2384,23.8951,24.2384,1335100.0
2006-11-14 10:00:00,32.48,32.52,32.19,32.28,1094200.0,24.2384,24.2682,24.022,24.0891,1094200.0
2006-11-14 10:30:00,32.28,32.48,32.26,32.42,790100.0,24.0891,24.2384,24.0742,24.1936,790100.0
2006-11-14 11:00:00,32.41,32.62,32.27,32.62,990600.0,24.1862,24.3429,24.0817,24.3429,990600.0
2006-11-14 11:30:00,32.62,32.66,32.31,32.36,737100.0,24.3429,24.3727,24.1115,24.1488,737100.0
2006-11-14 12:00:00,32.36,32.4,32.18,32.19,1242500.0,24.1488,24.1787,24.0145,24.022,1242500.0
2006-11-14 12:30:00,32.18,32.3,32.18,32.24,718200.0,24.0145,24.1041,24.0145,24.0593,718200.0
2006-11-14 13:00:00,32.24,32.33,32.23,32.31,580600.0,24.0593,24.1265,24.0518,24.1115,580600.0
2006-11-14 13:30:00,32.31,32.31,32.21,32.23,513200.0,24.1115,24.1115,24.0369,24.0518,513200.0
2006-11-14 14:00:00,32.22,32.23,32.01,32.07,754300.0,24.0444,24.0518,23.8877,23.9324,754300.0
2006-11-14 14:30:00,32.07,32.22,32.03,32.18,1050800.0,23.9324,24.0444,23.9026,24.0145,1050800.0
2006-11-14 15:00:00,32.18,32.29,32.04,32.08,806900.0,24.0145,24.0966,23.91,23.9399,806900.0
2006-11-14 15:30:00,32.08,32.23,32.05,32.09,1317500.0,23.9399,24.0518,23.9175,23.9474,1317500.0
2006-11-15 09:30:00,32.83,33.18,32.7,32.83,2377400.0,24.4996,24.7608,24.4026,24.4996,2377400.0
2006-11-15 10:00:00,32.82,32.93,32.79,32.9,1390900.0,24.4921,24.5742,24.4697,24.5518,1390900.0
2006-11-15 10:30:00,32.9,33.25,32.8,33.2,2957400.0,24.5518,24.813,24.4772,24.7757,2957400.0
2006-11-15 11:00:00,33.2,33.33,33.15,33.23,2778400.0,24.7757,24.8727,24.7384,24.7981,2778400.0
2006-11-15 11:30:00,33.22,33.5,33.21,33.49,1917700.0,24.7906,24.9996,24.7832,24.9921,1917700.0
2006-11-15 12:00:00,33.49,33.64,33.42,33.64,1358300.0,24.9921,25.104,24.9399,25.104,1358300.0
2006-11-15 12:30:00,33.64,33.84,33.58,33.81,1220700.0,25.104,25.2533,25.0593,25.2309,1220700.0
2006-11-15 13:00:00,33.82,33.88,33.59,33.65,1533000.0,25.2384,25.2832,25.0667,25.1115,1533000.0
2006-11-15 13:30:00,33.65,33.77,33.64,33.77,945700.0,25.1115,25.2011,25.104,25.2011,945700.0
2006-11-15 14:00:00,33.78,33.79,33.62,33.68,1297200.0,25.2085,25.216,25.0891,25.1339,1297200.0
2006-11-15 14:30:00,33.68,33.69,33.43,33.66,2266900.0,25.1339,25.1414,24.9473,25.119,2266900.0
2006-11-15 15:00:00,33.66,33.75,33.61,33.65,1272100.0,25.119,25.1861,25.0817,25.1115,1272100.0
2006-11-15 15:30:00,33.66,33.69,33.44,33.57,4088800.0,25.119,25.1414,24.9548,25.0518,4088800.0
2006-11-16 09:30:00,34.2,34.29,33.62,33.8,3792800.0,25.522,25.5891,25.0891,25.2235,3792800.0
2006-11-16 10:00:00,33.8,33.88,33.58,33.67,3582500.0,25.2235,25.2832,25.0593,25.1264,3582500.0
2006-11-16 10:30:00,33.67,33.77,33.08,33.15,2208800.0,25.1264,25.2011,24.6861,24.7384,2208800.0
2006-11-16 11:00:00,33.14,33.26,33.01,33.22,1370400.0,24.7309,24.8205,24.6339,24.7906,1370400.0
2006-11-16 11:30:00,33.22,33.22,32.73,32.94,1861100.0,24.7906,24.7906,24.425,24.5817,1861100.0
2006-11-16 12:00:00,32.93,33.05,32.86,33.04,995800.0,24.5742,24.6638,24.522,24.6563,995800.0
2006-11-16 12:30:00,33.04,33.1,32.97,33.05,792900.0,24.6563,24.7011,24.6041,24.6638,792900.0
2006-11-16 13:00:00,33.05,33.08,32.82,32.85,620100.0,24.6638,24.6861,24.4921,24.5145,620100.0
2006-11-16 13:30:00,32.85,32.94,32.78,32.88,1054500.0,24.5145,24.5817,24.4623,24.5369,1054500.0
2006-11-16 14:00:00,32.88,32.92,32.6,32.73,1215200.0,24.5369,24.5667,24.3279,24.425,1215200.0
2006-11-16 14:30:00,32.72,32.78,32.64,32.65,887500.0,24.4175,24.4623,24.3578,24.3653,887500.0
2006-11-16 15:00:00,32.65,32.78,32.58,32.69,1636500.0,24.3653,24.4623,24.313,24.3951,1636500.0
2006-11-16 15:30:00,32.69,32.8,32.47,32.49,2523300.0,24.3951,24.4772,24.2309,24.2459,2523300.0
2006-11-17 09:30:00,32.2,32.2,31.82,32.02,3610000.0,24.0294,24.0294,23.7459,23.8951,3610000.0
2006-11-17 10:00:00,32.02,32.39,31.85,32.36,1909100.0,23.8951,24.1712,23.7683,24.1488,1909100.0
2006-11-17 10:30:00,32.35,32.63,32.23,32.45,1296700.0,24.1414,24.3503,24.0518,24.216,1296700.0
2006-11-17 11:00:00,32.45,32.5,32.26,32.26,964700.0,24.216,24.2533,24.0742,24.0742,964700.0
2006-11-17 11:30:00,32.27,32.59,32.25,32.52,1097200.0,24.0817,24.3205,24.0668,24.2682,1097200.0
2006-11-17 12:00:00,32.52,32.75,32.52,32.73,1169000.0,24.2682,24.4399,24.2682,24.425,1169000.0
2006-11-17 12:30:00,32.72,32.77,32.58,32.7,801300.0,24.4175,24.4548,24.313,24.4026,801300.0
2006-11-17 13:00:00,32.71,32.78,32.63,32.68,729600.0,24.41,24.4623,24.3503,24.3876,729600.0
2006-11-17 13:30:00,32.69,32.8,32.68,32.76,534200.0,24.3951,24.4772,24.3876,24.4473,534200.0
2006-11-17 14:00:00,32.76,32.77,32.49,32.7,743100.0,24.4473,24.4548,24.2459,24.4026,743100.0
2006-11-17 14:30:00,32.71,32.73,32.57,32.59,746600.0,24.41,24.425,24.3056,24.3205,746600.0
2006-11-17 15:00:00,32.59,32.61,32.45,32.53,508500.0,24.3205,24.3354,24.216,24.2757,508500.0
2006-11-17 15:30:00,32.53,32.65,32.52,32.57,1365000.0,24.2757,24.3653,24.2682,24.3056,1365000.0
2006-11-20 09:30:00,32.51,32.52,32.0,32.15,1412700.0,24.2608,24.2682,23.8802,23.9921,1412700.0
2006-11-20 10:00:00,32.14,32.32,32.01,32.18,1134300.0,23.9847,24.119,23.8877,24.0145,1134300.0
2006-11-20 10:30:00,32.18,32.28,32.12,32.2,834800.0,24.0145,24.0891,23.9697,24.0294,834800.0
2006-11-20 11:00:00,32.2,32.47,32.16,32.47,1504300.0,24.0294,24.2309,23.9996,24.2309,1504300.0
2006-11-20 11:30:00,32.46,32.63,32.43,32.6,924600.0,24.2235,24.3503,24.2011,24.3279,924600.0
2006-11-20 12:00:00,32.6,32.65,32.49,32.51,558600.0,24.3279,24.3653,24.2459,24.2608,558600.0
2006-11-20 12:30:00,32.51,32.61,32.46,32.59,568100.0,24.2608,24.3354,24.2235,24.3205,568100.0
2006-11-20 13:00:00,32.6,32.62,32.38,32.51,844300.0,24.3279,24.3429,24.1638,24.2608,844300.0
2006-11-20 13:30:00,32.51,32.52,32.37,32.4,743100.0,24.2608,24.2682,24.1563,24.1787,743100.0
2006-11-20 14:00:00,32.39,32.46,32.28,32.41,873100.0,24.1712,24.2235,24.0891,24.1862,873100.0
2006-11-20 14:30:00,32.4,32.45,32.34,32.43,589200.0,24.1787,24.216,24.1339,24.2011,589200.0
2006-11-20 15:00:00,32.43,32.45,32.29,32.4,749700.0,24.2011,24.216,24.0966,24.1787,749700.0
2006-11-20 15:30:00,32.4,32.43,32.32,32.33,1038000.0,24.1787,24.2011,24.119,24.1265,1038000.0
2006-11-21 09:30:00,32.5,32.75,32.5,32.6,1061000.0,24.2533,24.4399,24.2533,24.3279,1061000.0
2006-11-21 10:00:00,32.61,32.8,32.58,32.67,991900.0,24.3354,24.4772,24.313,24.3802,991900.0
2006-11-21 10:30:00,32.67,32.73,32.56,32.68,915300.0,24.3802,24.425,24.2981,24.3876,915300.0
2006-11-21 11:00:00,32.69,32.75,32.57,32.63,771600.0,24.3951,24.4399,24.3056,24.3503,771600.0
2006-11-21 11:30:00,32.63,32.67,32.54,32.63,534200.0,24.3503,24.3802,24.2832,24.3503,534200.0
2006-11-21 12:00:00,32.64,32.77,32.62,32.73,473200.0,24.3578,24.4548,24.3429,24.425,473200.0
2006-11-21 12:30:00,32.73,32.76,32.6,32.64,400300.0,24.425,24.4473,24.3279,24.3578,400300.0
2006-11-21 13:00:00,32.66,32.7,32.6,32.64,439100.0,24.3727,24.4026,24.3279,24.3578,439100.0
2006-11-21 13:30:00,32.64,32.71,32.61,32.61,456400.0,24.3578,24.41,24.3354,24.3354,456400.0
2006-11-21 14:00:00,32.61,32.72,32.6,32.69,605500.0,24.3354,24.4175,24.3279,24.3951,605500.0
2006-11-21 14:30:00,32.67,32.74,32.62,32.7,569300.0,24.3802,24.4324,24.3429,24.4026,569300.0
2006-11-21 15:00:00,32.7,32.71,32.63,32.67,618300.0,24.4026,24.41,24.3503,24.3802,618300.0
2006-11-21 15:30:00,32.68,32.71,32.59,32.64,1352200.0,24.3876,24.41,24.3205,24.3578,1352200.0
2006-11-22 09:30:00,32.66,32.96,32.65,32.94,1067600.0,24.3727,24.5966,24.3653,24.5817,1067600.0
2006-11-22 10:00:00,32.93,33.06,32.87,33.01,1012800.0,24.5742,24.6712,24.5294,24.6339,1012800.0
2006-11-22 10:30:00,33.02,33.05,32.15,32.39,2511100.0,24.6414,24.6638,23.9921,24.1712,2511100.0
2006-11-22 11:00:00,32.39,32.42,32.2,32.23,1173900.0,24.1712,24.1936,24.0294,24.0518,1173900.0
2006-11-22 11:30:00,32.23,32.42,32.2,32.41,793700.0,24.0518,24.1936,24.0294,24.1862,793700.0
2006-11-22 12:00:00,32.41,32.45,32.25,32.42,720600.0,24.1862,24.216,24.0668,24.1936,720600.0
2006-11-22 12:30:00,32.42,32.67,32.41,32.52,495400.0,24.1936,24.3802,24.1862,24.2682,495400.0
2006-11-22 13:00:00,32.52,32.54,32.33,32.42,461000.0,24.2682,24.2832,24.1265,24.1936,461000.0
2006-11-22 13:30:00,32.42,32.55,32.37,32.5,823300.0,24.1936,24.2906,24.1563,24.2533,823300.0
2006-11-22 14:00:00,32.5,32.6,32.37,32.56,723400.0,24.2533,24.3279,24.1563,24.2981,723400.0
2006-11-22 14:30:00,32.55,32.65,32.52,32.56,375700.0,24.2906,24.3653,24.2682,24.2981,375700.0
2006-11-22 15:00:00,32.57,32.61,32.5,32.54,370600.0,24.3056,24.3354,24.2533,24.2832,370600.0
2006-11-22 15:30:00,32.54,32.63,32.5,32.59,945600.0,24.2832,24.3503,24.2533,24.3205,945600.0
2006-11-24 09:30:00,32.54,33.0,32.54,32.89,744400.0,24.2832,24.6264,24.2832,24.5444,744400.0
2006-11-24 10:00:00,32.86,32.89,32.67,32.72,511800.0,24.522,24.5444,24.3802,24.4175,511800.0
2006-11-24 10:30:00,32.72,32.75,32.64,32.64,302400.0,24.4175,24.4399,24.3578,24.3578,302400.0
2006-11-24 11:00:00,32.64,32.65,32.35,32.43,870100.0,24.3578,24.3653,24.1414,24.2011,870100.0
2006-11-24 11:30:00,32.42,32.52,32.39,32.44,451200.0,24.1936,24.2682,24.1712,24.2085,451200.0
2006-11-24 12:00:00,32.44,32.46,32.33,32.33,387600.0,24.2085,24.2235,24.1265,24.1265,387600.0
2006-11-24 12:30:00,32.33,32.39,32.3,32.3,607100.0,24.1265,24.1712,24.1041,24.1041,607100.0
2006-11-24 13:00:00,32.3,32.48,32.28,32.47,78400.0,24.1041,24.2384,24.0891,24.2309,78400.0
2006-11-24 13:30:00,32.36,32.36,32.36,32.36,1000.0,24.1488,24.1488,24.1488,24.1488,1000.0
2006-11-24 14:00:00,32.35,32.38,32.21,32.27,4000.0,24.1414,24.1638,24.0369,24.0817,4000.0
2006-11-24 14:30:00,32.23,32.23,32.23,32.23,1900.0,24.0518,24.0518,24.0518,24.0518,1900.0
2006-11-24 15:00:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:30:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-27 09:30:00,32.37,32.6,32.21,32.21,859000.0,24.1563,24.3279,24.0369,24.0369,859000.0
2006-11-27 10:00:00,32.21,32.34,32.12,32.23,888600.0,24.0369,24.1339,23.9697,24.0518,888600.0
2006-11-27 10:30:00,32.23,32.34,32.12,32.17,780200.0,24.0518,24.1339,23.9697,24.0071,780200.0
2006-11-27 11:00:00,32.18,32.3,32.1,32.11,812000.0,24.0145,24.1041,23.9548,23.9623,812000.0
2006-11-27 11:30:00,32.11,32.17,32.01,32.14,636300.0,23.9623,24.0071,23.8877,23.9847,636300.0
2006-11-27 12:00:00,32.13,32.28,32.05,32.19,477700.0,23.9772,24.0891,23.9175,24.022,477700.0
2006-11-27 12:30:00,32.19,32.3,32.16,32.2,345400.0,24.022,24.1041,23.9996,24.0294,345400.0
2006-11-27 13:00:00,32.19,32.21,31.97,31.97,474300.0,24.022,24.0369,23.8578,23.8578,474300.0
2006-11-27 13:30:00,31.97,32.0,31.87,31.98,503200.0,23.8578,23.8802,23.7832,23.8653,503200.0
2006-11-27 14:00:00,31.98,32.01,31.74,31.85,571800.0,23.8653,23.8877,23.6862,23.7683,571800.0
2006-11-27 14:30:00,31.84,31.93,31.8,31.85,392700.0,23.7608,23.828,23.7309,23.7683,392700.0
2006-11-27 15:00:00,31.85,31.94,31.74,31.89,771900.0,23.7683,23.8354,23.6862,23.7981,771900.0
2006-11-27 15:30:00,31.89,32.0,31.86,31.92,1212300.0,23.7981,23.8802,23.7757,23.8205,1212300.0
2006-11-28 09:30:00,32.15,32.39,32.12,32.33,1174200.0,23.9921,24.1712,23.9697,24.1265,1174200.0
2006-11-28 10:00:00,32.34,32.71,32.27,32.65,1407700.0,24.1339,24.41,24.0817,24.3653,1407700.0
2006-11-28 10:30:00,32.66,32.79,32.56,32.79,899300.0,24.3727,24.4697,24.2981,24.4697,899300.0
2006-11-28 11:00:00,32.79,32.92,32.78,32.83,653900.0,24.4697,24.5667,24.4623,24.4996,653900.0
2006-11-28 11:30:00,32.83,32.87,32.58,32.6,641200.0,24.4996,24.5294,24.313,24.3279,641200.0
2006-11-28 12:00:00,32.6,32.75,32.5,32.71,732100.0,24.3279,24.4399,24.2533,24.41,732100.0
2006-11-28 12:30:00,32.71,32.72,32.36,32.53,798200.0,24.41,24.4175,24.1488,24.2757,798200.0
2006-11-28 13:00:00,32.53,32.66,32.5,32.6,787100.0,24.2757,24.3727,24.2533,24.3279,787100.0
2006-11-28 13:30:00,32.61,32.64,32.45,32.5,448500.0,24.3354,24.3578,24.216,24.2533,448500.0
2006-11-28 14:00:00,32.5,32.73,32.5,32.73,666700.0,24.2533,24.425,24.2533,24.425,666700.0
2006-11-28 14:30:00,32.73,32.79,32.69,32.75,545100.0,24.425,24.4697,24.3951,24.4399,545100.0
2006-11-28 15:00:00,32.75,32.89,32.68,32.87,928200.0,24.4399,24.5444,24.3876,24.5294,928200.0
2006-11-28 15:30:00,32.88,32.88,32.63,32.71,1998800.0,24.5369,24.5369,24.3503,24.41,1998800.0
2006-11-29 09:30:00,32.7,33.04,32.7,32.93,1291000.0,24.457,24.7113,24.457,24.629,1291000.0
2006-11-29 10:00:00,32.92,33.0,32.76,32.97,808700.0,24.6215,24.6813,24.5018,24.6589,808700.0
2006-11-29 10:30:00,32.97,33.32,32.97,33.2,1587900.0,24.6589,24.9207,24.6589,24.8309,1587900.0
2006-11-29 11:00:00,33.2,33.35,33.16,33.33,927700.0,24.8309,24.9431,24.801,24.9282,927700.0
2006-11-29 11:30:00,33.32,33.44,33.23,33.43,908700.0,24.9207,25.0104,24.8534,25.003,908700.0
2006-11-29 12:00:00,33.43,33.68,33.43,33.6,977100.0,25.003,25.1899,25.003,25.1301,977100.0
2006-11-29 12:30:00,33.6,33.64,33.44,33.57,655700.0,25.1301,25.16,25.0104,25.1077,655700.0
2006-11-29 13:00:00,33.57,33.57,32.46,33.43,798800.0,25.1077,25.1077,24.2775,25.003,798800.0
2006-11-29 13:30:00,33.43,33.5,33.34,33.49,715600.0,25.003,25.0553,24.9356,25.0478,715600.0
2006-11-29 14:00:00,33.49,33.6,33.41,33.56,549100.0,25.0478,25.1301,24.988,25.1002,549100.0
2006-11-29 14:30:00,33.56,33.76,33.51,33.75,755400.0,25.1002,25.2498,25.0628,25.2423,755400.0
2006-11-29 15:00:00,33.75,33.83,33.57,33.71,1083500.0,25.2423,25.3021,25.1077,25.2124,1083500.0
2006-11-29 15:30:00,33.72,33.86,33.58,33.67,2163900.0,25.2199,25.3246,25.1151,25.1825,2163900.0
2006-11-30 09:30:00,33.79,33.94,33.66,33.85,1696100.0,25.2722,25.3844,25.175,25.3171,1696100.0
2006-11-30 10:00:00,33.86,33.86,33.64,33.8,1135400.0,25.3246,25.3246,25.16,25.2797,1135400.0
2006-11-30 10:30:00,33.81,34.28,33.81,33.94,1871900.0,25.2872,25.6387,25.2872,25.3844,1871900.0
2006-11-30 11:00:00,33.93,33.94,33.61,33.77,1260300.0,25.3769,25.3844,25.1376,25.2572,1260300.0
2006-11-30 11:30:00,33.78,33.88,33.63,33.76,731400.0,25.2647,25.3395,25.1525,25.2498,731400.0
2006-11-30 12:00:00,33.77,34.05,33.72,33.97,704200.0,25.2572,25.4667,25.2199,25.4068,704200.0
2006-11-30 12:30:00,33.96,34.14,33.96,34.07,594300.0,25.3994,25.534,25.3994,25.4816,594300.0
2006-11-30 13:00:00,34.08,34.15,34.02,34.08,734400.0,25.4891,25.5415,25.4442,25.4891,734400.0
2006-11-30 13:30:00,34.08,34.08,33.87,33.88,626900.0,25.4891,25.4891,25.332,25.3395,626900.0
2006-11-30 14:00:00,33.88,34.19,33.87,34.08,816300.0,25.3395,25.5714,25.332,25.4891,816300.0
2006-11-30 14:30:00,34.09,34.3,34.06,34.06,911900.0,25.4966,25.6536,25.4741,25.4741,911900.0
2006-11-30 15:00:00,34.07,34.12,34.0,34.1,904600.0,25.4816,25.519,25.4293,25.5041,904600.0
2006-11-30 15:30:00,34.1,34.11,33.71,33.75,1605100.0,25.5041,25.5115,25.2124,25.2423,1605100.0
2006-12-01 09:30:00,33.65,33.65,33.23,33.45,1273800.0,25.1675,25.1675,24.8534,25.0179,1273800.0
2006-12-01 10:00:00,33.44,34.27,33.25,33.26,1001200.0,25.0104,25.6312,24.8683,24.8758,1001200.0
2006-12-01 10:30:00,33.25,33.28,33.01,33.19,1057000.0,24.8683,24.8908,24.6888,24.8235,1057000.0
2006-12-01 11:00:00,33.19,33.6,33.18,33.51,953000.0,24.8235,25.1301,24.816,25.0628,953000.0
2006-12-01 11:30:00,33.5,33.69,33.47,33.6,1075500.0,25.0553,25.1974,25.0329,25.1301,1075500.0
2006-12-01 12:00:00,33.6,33.62,33.4,33.53,624500.0,25.1301,25.1451,24.9805,25.0777,624500.0
2006-12-01 12:30:00,33.54,33.67,33.43,33.67,507800.0,25.0852,25.1825,25.003,25.1825,507800.0
2006-12-01 13:00:00,33.67,33.67,33.53,33.55,674800.0,25.1825,25.1825,25.0777,25.0927,674800.0
2006-12-01 13:30:00,33.55,33.56,33.4,33.41,574000.0,25.0927,25.1002,24.9805,24.988,574000.0
2006-12-01 14:00:00,33.41,33.41,33.15,33.38,1015100.0,24.988,24.988,24.7935,24.9656,1015100.0
2006-12-01 14:30:00,33.38,33.42,33.15,33.42,542900.0,24.9656,24.9955,24.7935,24.9955,542900.0
2006-12-01 15:00:00,33.42,33.55,33.38,33.53,704300.0,24.9955,25.0927,24.9656,25.0777,704300.0
2006-12-01 15:30:00,33.53,33.54,33.39,33.5,1448500.0,25.0777,25.0852,24.973,25.0553,1448500.0
2006-12-04 09:30:00,33.53,33.78,33.2,33.42,1418100.0,25.0777,25.2647,24.8309,24.9955,1418100.0
2006-12-04 10:00:00,33.41,33.5,33.2,33.31,751000.0,24.988,25.0553,24.8309,24.9132,751000.0
2006-12-04 10:30:00,33.31,33.33,33.11,33.29,728200.0,24.9132,24.9282,24.7636,24.8982,728200.0
2006-12-04 11:00:00,33.3,33.43,33.16,33.39,503600.0,24.9057,25.003,24.801,24.973,503600.0
2006-12-04 11:30:00,33.39,33.4,33.19,33.35,424400.0,24.973,24.9805,24.8235,24.9431,424400.0
2006-12-04 12:00:00,33.35,33.36,33.24,33.31,395300.0,24.9431,24.9506,24.8609,24.9132,395300.0
2006-12-04 12:30:00,33.3,33.46,33.29,33.37,394200.0,24.9057,25.0254,24.8982,24.9581,394200.0
2006-12-04 13:00:00,33.37,33.37,33.23,33.25,448900.0,24.9581,24.9581,24.8534,24.8683,448900.0
2006-12-04 13:30:00,33.26,33.35,33.15,33.2,430100.0,24.8758,24.9431,24.7935,24.8309,430100.0
2006-12-04 14:00:00,33.2,33.26,33.17,33.25,326400.0,24.8309,24.8758,24.8085,24.8683,326400.0
2006-12-04 14:30:00,33.25,33.4,33.24,33.38,549900.0,24.8683,24.9805,24.8609,24.9656,549900.0
2006-12-04 15:00:00,33.38,33.39,33.28,33.28,421100.0,24.9656,24.973,24.8908,24.8908,421100.0
2006-12-04 15:30:00,33.27,33.34,33.19,33.3,867300.0,24.8833,24.9356,24.8235,24.9057,867300.0
2006-12-05 09:30:00,33.55,33.77,33.43,33.54,1542400.0,25.0927,25.2572,25.003,25.0852,1542400.0
2006-12-05 10:00:00,33.54,33.64,33.3,33.37,1281800.0,25.0852,25.16,24.9057,24.9581,1281800.0
2006-12-05 10:30:00,33.38,33.38,32.95,33.0,1632900.0,24.9656,24.9656,24.644,24.6813,1632900.0
2006-12-05 11:00:00,33.0,33.2,32.97,33.15,1145400.0,24.6813,24.8309,24.6589,24.7935,1145400.0
2006-12-05 11:30:00,33.15,33.16,32.95,32.95,673300.0,24.7935,24.801,24.644,24.644,673300.0
2006-12-05 12:00:00,32.95,33.06,32.89,33.03,914800.0,24.644,24.7262,24.5991,24.7038,914800.0
2006-12-05 12:30:00,33.02,33.12,32.98,33.12,799400.0,24.6963,24.7711,24.6664,24.7711,799400.0
2006-12-05 13:00:00,33.12,33.16,33.0,33.09,794700.0,24.7711,24.801,24.6813,24.7487,794700.0
2006-12-05 13:30:00,33.1,33.11,32.95,33.1,769800.0,24.7561,24.7636,24.644,24.7561,769800.0
2006-12-05 14:00:00,33.11,33.11,32.96,33.0,1028900.0,24.7636,24.7636,24.6514,24.6813,1028900.0
2006-12-05 14:30:00,33.0,33.12,32.98,33.1,736300.0,24.6813,24.7711,24.6664,24.7561,736300.0
2006-12-05 15:00:00,33.1,33.15,33.07,33.12,778700.0,24.7561,24.7935,24.7337,24.7711,778700.0
2006-12-05 15:30:00,33.12,33.27,33.09,33.22,1443700.0,24.7711,24.8833,24.7487,24.8459,1443700.0
2006-12-06 09:30:00,33.21,33.3,32.95,33.15,971200.0,24.8384,24.9057,24.644,24.7935,971200.0
2006-12-06 10:00:00,33.15,33.23,33.02,33.12,936200.0,24.7935,24.8534,24.6963,24.7711,936200.0
2006-12-06 10:30:00,33.12,34.27,33.12,33.23,1866100.0,24.7711,25.6312,24.7711,24.8534,1866100.0
2006-12-06 11:00:00,33.22,33.44,33.1,33.36,1211400.0,24.8459,25.0104,24.7561,24.9506,1211400.0
2006-12-06 11:30:00,33.37,33.39,33.23,33.31,517400.0,24.9581,24.973,24.8534,24.9132,517400.0
2006-12-06 12:00:00,33.31,33.38,33.23,33.3,486000.0,24.9132,24.9656,24.8534,24.9057,486000.0
2006-12-06 12:30:00,33.3,33.4,33.23,33.3,571900.0,24.9057,24.9805,24.8534,24.9057,571900.0
2006-12-06 13:00:00,33.3,33.36,33.2,33.26,694100.0,24.9057,24.9506,24.8309,24.8758,694100.0
2006-12-06 13:30:00,33.27,33.29,33.0,33.1,929400.0,24.8833,24.8982,24.6813,24.7561,929400.0
2006-12-06 14:00:00,33.11,33.18,33.05,33.06,752600.0,24.7636,24.816,24.7187,24.7262,752600.0
2006-12-06 14:30:00,33.06,33.32,33.02,33.29,1328000.0,24.7262,24.9207,24.6963,24.8982,1328000.0
2006-12-06 15:00:00,33.28,33.39,33.17,33.25,712400.0,24.8908,24.973,24.8085,24.8683,712400.0
2006-12-06 15:30:00,33.25,33.31,33.16,33.2,759500.0,24.8683,24.9132,24.801,24.8309,759500.0
2006-12-07 09:30:00,33.22,33.36,33.15,33.3,1062900.0,24.8459,24.9506,24.7935,24.9057,1062900.0
2006-12-07 10:00:00,33.3,33.3,33.0,33.0,938600.0,24.9057,24.9057,24.6813,24.6813,938600.0
2006-12-07 10:30:00,33.0,33.19,32.76,32.95,1793100.0,24.6813,24.8235,24.5018,24.644,1793100.0
2006-12-07 11:00:00,32.95,33.09,32.89,32.97,887500.0,24.644,24.7487,24.5991,24.6589,887500.0
2006-12-07 11:30:00,32.97,33.11,32.94,33.05,678000.0,24.6589,24.7636,24.6365,24.7187,678000.0
2006-12-07 12:00:00,33.05,33.2,32.99,33.1,418200.0,24.7187,24.8309,24.6739,24.7561,418200.0
2006-12-07 12:30:00,33.1,33.15,32.93,33.06,432600.0,24.7561,24.7935,24.629,24.7262,432600.0
2006-12-07 13:00:00,33.07,33.21,33.03,33.21,502600.0,24.7337,24.8384,24.7038,24.8384,502600.0
2006-12-07 13:30:00,33.21,33.28,33.12,33.14,433100.0,24.8384,24.8908,24.7711,24.7861,433100.0
2006-12-07 14:00:00,33.14,33.18,32.95,33.0,766200.0,24.7861,24.816,24.644,24.6813,766200.0
2006-12-07 14:30:00,33.0,33.08,32.91,32.98,516200.0,24.6813,24.7412,24.614,24.6664,516200.0
2006-12-07 15:00:00,32.99,33.02,32.89,32.92,586800.0,24.6739,24.6963,24.5991,24.6215,586800.0
2006-12-07 15:30:00,32.92,33.01,32.87,32.89,734600.0,24.6215,24.6888,24.5841,24.5991,734600.0
2006-12-08 09:30:00,33.06,33.3,32.93,33.03,1548300.0,24.7262,24.9057,24.629,24.7038,1548300.0
2006-12-08 10:00:00,33.03,33.08,32.84,33.01,1043900.0,24.7038,24.7412,24.5617,24.6888,1043900.0
2006-12-08 10:30:00,33.01,33.1,32.87,33.06,1005800.0,24.6888,24.7561,24.5841,24.7262,1005800.0
2006-12-08 11:00:00,33.06,33.16,33.05,33.11,787400.0,24.7262,24.801,24.7187,24.7636,787400.0
2006-12-08 11:30:00,33.1,33.15,32.94,33.01,571700.0,24.7561,24.7935,24.6365,24.6888,571700.0
2006-12-08 12:00:00,33.01,33.04,32.92,32.96,424600.0,24.6888,24.7113,24.6215,24.6514,424600.0
2006-12-08 12:30:00,32.97,33.0,32.93,32.97,407000.0,24.6589,24.6813,24.629,24.6589,407000.0
2006-12-08 13:00:00,32.97,32.97,32.8,32.84,612800.0,24.6589,24.6589,24.5318,24.5617,612800.0
2006-12-08 13:30:00,32.84,32.89,32.6,32.69,1292500.0,24.5617,24.5991,24.3822,24.4495,1292500.0
2006-12-08 14:00:00,32.7,32.84,32.66,32.72,576000.0,24.457,24.5617,24.4271,24.4719,576000.0
2006-12-08 14:30:00,32.72,32.89,32.72,32.84,515500.0,24.4719,24.5991,24.4719,24.5617,515500.0
2006-12-08 15:00:00,32.85,32.86,32.78,32.8,481600.0,24.5692,24.5766,24.5168,24.5318,481600.0
2006-12-08 15:30:00,32.79,32.81,32.73,32.78,906300.0,24.5243,24.5392,24.4794,24.5168,906300.0
2006-12-11 09:30:00,32.7,32.85,32.5,32.51,2172000.0,24.457,24.5692,24.3074,24.3149,2172000.0
2006-12-11 10:00:00,32.51,32.64,32.44,32.46,1193300.0,24.3149,24.4121,24.2625,24.2775,1193300.0
2006-12-11 10:30:00,32.47,32.61,32.44,32.55,1341100.0,24.285,24.3897,24.2625,24.3448,1341100.0
2006-12-11 11:00:00,32.55,32.76,32.52,32.74,1007500.0,24.3448,24.5018,24.3223,24.4869,1007500.0
2006-12-11 11:30:00,32.73,32.85,32.7,32.75,1180100.0,24.4794,24.5692,24.457,24.4944,1180100.0
2006-12-11 12:00:00,32.75,32.78,32.64,32.74,1879500.0,24.4944,24.5168,24.4121,24.4869,1879500.0
2006-12-11 12:30:00,32.73,32.75,32.65,32.66,395200.0,24.4794,24.4944,24.4196,24.4271,395200.0
2006-12-11 13:00:00,32.66,32.7,32.62,32.65,385800.0,24.4271,24.457,24.3971,24.4196,385800.0
2006-12-11 13:30:00,32.65,32.7,32.59,32.62,344000.0,24.4196,24.457,24.3747,24.3971,344000.0
2006-12-11 14:00:00,32.61,32.7,32.55,32.59,412900.0,24.3897,24.457,24.3448,24.3747,412900.0
2006-12-11 14:30:00,32.59,32.64,32.55,32.57,257700.0,24.3747,24.4121,24.3448,24.3597,257700.0
2006-12-11 15:00:00,32.58,32.69,32.55,32.6,698800.0,24.3672,24.4495,24.3448,24.3822,698800.0
2006-12-11 15:30:00,32.6,32.69,32.55,32.58,1081200.0,24.3822,24.4495,24.3448,24.3672,1081200.0
2006-12-12 09:30:00,32.7,32.73,32.51,32.58,1118900.0,24.457,24.4794,24.3149,24.3672,1118900.0
2006-12-12 10:00:00,32.58,32.76,32.51,32.74,940500.0,24.3672,24.5018,24.3149,24.4869,940500.0
2006-12-12 10:30:00,32.73,33.08,32.65,32.92,3166000.0,24.4794,24.7412,24.4196,24.6215,3166000.0
2006-12-12 11:00:00,32.93,32.94,32.67,32.8,1494200.0,24.629,24.6365,24.4345,24.5318,1494200.0
2006-12-12 11:30:00,32.8,32.82,32.54,32.55,1028600.0,24.5318,24.5467,24.3373,24.3448,1028600.0
2006-12-12 12:00:00,32.55,32.55,32.25,32.35,1192900.0,24.3448,24.3448,24.1204,24.1952,1192900.0
2006-12-12 12:30:00,32.35,32.42,32.26,32.34,515900.0,24.1952,24.2476,24.1279,24.1877,515900.0
2006-12-12 13:00:00,32.33,32.33,32.25,32.26,551300.0,24.1802,24.1802,24.1204,24.1279,551300.0
2006-12-12 13:30:00,32.26,32.31,32.19,32.22,554700.0,24.1279,24.1653,24.0755,24.098,554700.0
2006-12-12 14:00:00,32.22,32.49,32.2,32.43,1283500.0,24.098,24.2999,24.083,24.255,1283500.0
2006-12-12 14:30:00,32.43,32.44,32.23,32.35,916800.0,24.255,24.2625,24.1055,24.1952,916800.0
2006-12-12 15:00:00,32.35,32.41,32.34,32.37,906600.0,24.1952,24.2401,24.1877,24.2102,906600.0
2006-12-12 15:30:00,32.37,32.4,32.24,32.25,1582200.0,24.2102,24.2326,24.1129,24.1204,1582200.0
2006-12-13 09:30:00,32.41,32.55,32.35,32.39,1100000.0,24.2401,24.3448,24.1952,24.2251,1100000.0
2006-12-13 10:00:00,32.38,32.49,32.35,32.48,504100.0,24.2176,24.2999,24.1952,24.2924,504100.0
2006-12-13 10:30:00,32.48,32.73,32.4,32.6,1810100.0,24.2924,24.4794,24.2326,24.3822,1810100.0
2006-12-13 11:00:00,32.59,32.84,32.54,32.77,931900.0,24.3747,24.5617,24.3373,24.5093,931900.0
2006-12-13 11:30:00,32.76,32.95,32.69,32.94,797000.0,24.5018,24.644,24.4495,24.6365,797000.0
2006-12-13 12:00:00,32.94,32.95,32.74,32.87,639900.0,24.6365,24.644,24.4869,24.5841,639900.0
2006-12-13 12:30:00,32.88,32.94,32.83,32.91,371600.0,24.5916,24.6365,24.5542,24.614,371600.0
2006-12-13 13:00:00,32.9,32.95,32.85,32.9,405700.0,24.6066,24.644,24.5692,24.6066,405700.0
2006-12-13 13:30:00,32.9,32.9,32.62,32.65,657500.0,24.6066,24.6066,24.3971,24.4196,657500.0
2006-12-13 14:00:00,32.66,32.83,32.55,32.69,638500.0,24.4271,24.5542,24.3448,24.4495,638500.0
2006-12-13 14:30:00,32.71,32.78,32.66,32.75,339900.0,24.4645,24.5168,24.4271,24.4944,339900.0
2006-12-13 15:00:00,32.75,32.93,32.7,32.75,469200.0,24.4944,24.629,24.457,24.4944,469200.0
2006-12-13 15:30:00,32.74,32.86,32.63,32.72,1157700.0,24.4869,24.5766,24.4046,24.4719,1157700.0
2006-12-14 09:30:00,32.88,33.2,32.82,33.15,1719800.0,24.5916,24.8309,24.5467,24.7935,1719800.0
2006-12-14 10:00:00,33.16,33.33,33.16,33.22,1910600.0,24.801,24.9282,24.801,24.8459,1910600.0
2006-12-14 10:30:00,33.23,33.33,33.09,33.26,1498100.0,24.8534,24.9282,24.7487,24.8758,1498100.0
2006-12-14 11:00:00,33.26,33.34,33.25,33.27,1129500.0,24.8758,24.9356,24.8683,24.8833,1129500.0
2006-12-14 11:30:00,33.27,33.3,33.14,33.23,896100.0,24.8833,24.9057,24.7861,24.8534,896100.0
2006-12-14 12:00:00,33.23,33.29,33.21,33.27,669200.0,24.8534,24.8982,24.8384,24.8833,669200.0
2006-12-14 12:30:00,33.27,33.32,33.18,33.21,962200.0,24.8833,24.9207,24.816,24.8384,962200.0
2006-12-14 13:00:00,33.21,33.31,33.2,33.28,623400.0,24.8384,24.9132,24.8309,24.8908,623400.0
2006-12-14 13:30:00,33.29,33.29,33.2,33.23,527200.0,24.8982,24.8982,24.8309,24.8534,527200.0
2006-12-14 14:00:00,33.23,33.34,33.2,33.32,697200.0,24.8534,24.9356,24.8309,24.9207,697200.0
2006-12-14 14:30:00,33.32,33.48,33.32,33.39,831400.0,24.9207,25.0404,24.9207,24.973,831400.0
2006-12-14 15:00:00,33.4,33.42,33.27,33.27,977000.0,24.9805,24.9955,24.8833,24.8833,977000.0
2006-12-14 15:30:00,33.28,33.32,33.14,33.18,1511700.0,24.8908,24.9207,24.7861,24.816,1511700.0
2006-12-15 09:30:00,33.24,33.37,33.0,33.11,2348500.0,24.8609,24.9581,24.6813,24.7636,2348500.0
2006-12-15 10:00:00,33.1,33.24,33.01,33.22,767200.0,24.7561,24.8609,24.6888,24.8459,767200.0
2006-12-15 10:30:00,33.21,33.23,33.12,33.19,615800.0,24.8384,24.8534,24.7711,24.8235,615800.0
2006-12-15 11:00:00,33.19,33.23,33.14,33.18,594700.0,24.8235,24.8534,24.7861,24.816,594700.0
2006-12-15 11:30:00,33.18,33.22,33.12,33.17,542200.0,24.816,24.8459,24.7711,24.8085,542200.0
2006-12-15 12:00:00,33.17,33.17,32.97,32.98,711200.0,24.8085,24.8085,24.6589,24.6664,711200.0
2006-12-15 12:30:00,32.98,33.13,32.96,32.99,708400.0,24.6664,24.7786,24.6514,24.6739,708400.0
2006-12-15 13:00:00,32.99,33.02,32.86,32.87,579200.0,24.6739,24.6963,24.5766,24.5841,579200.0
2006-12-15 13:30:00,32.87,32.89,32.77,32.85,737000.0,24.5841,24.5991,24.5093,24.5692,737000.0
2006-12-15 14:00:00,32.85,33.02,32.83,32.99,570700.0,24.5692,24.6963,24.5542,24.6739,570700.0
2006-12-15 14:30:00,33.0,33.02,32.96,33.0,679100.0,24.6813,24.6963,24.6514,24.6813,679100.0
2006-12-15 15:00:00,32.99,33.09,32.95,32.98,727500.0,24.6739,24.7487,24.644,24.6664,727500.0
2006-12-15 15:30:00,32.97,33.02,32.79,32.86,1705900.0,24.6589,24.6963,24.5243,24.5766,1705900.0
2006-12-18 09:30:00,32.86,32.87,32.4,32.43,1723300.0,24.5766,24.5841,24.2326,24.255,1723300.0
2006-12-18 10:00:00,32.43,32.47,32.26,32.3,1427100.0,24.255,24.285,24.1279,24.1578,1427100.0
2006-12-18 10:30:00,32.3,32.3,32.11,32.12,1235500.0,24.1578,24.1578,24.0157,24.0232,1235500.0
2006-12-18 11:00:00,32.13,32.27,32.01,32.27,1326400.0,24.0307,24.1354,23.9409,24.1354,1326400.0
2006-12-18 11:30:00,32.27,32.29,32.07,32.08,644000.0,24.1354,24.1503,23.9858,23.9933,644000.0
2006-12-18 12:00:00,32.08,32.19,32.03,32.16,701300.0,23.9933,24.0755,23.9559,24.0531,701300.0
2006-12-18 12:30:00,32.16,32.2,32.1,32.18,907200.0,24.0531,24.083,24.0082,24.0681,907200.0
2006-12-18 13:00:00,32.19,32.27,32.17,32.23,757000.0,24.0755,24.1354,24.0606,24.1055,757000.0
2006-12-18 13:30:00,32.23,32.31,32.23,32.3,516500.0,24.1055,24.1653,24.1055,24.1578,516500.0
2006-12-18 14:00:00,32.29,32.3,32.17,32.18,582500.0,24.1503,24.1578,24.0606,24.0681,582500.0
2006-12-18 14:30:00,32.17,32.18,32.06,32.07,1047900.0,24.0606,24.0681,23.9783,23.9858,1047900.0
2006-12-18 15:00:00,32.07,32.08,31.95,31.99,1271800.0,23.9858,23.9933,23.896,23.926,1271800.0
2006-12-18 15:30:00,32.0,32.04,31.9,31.92,2151000.0,23.9334,23.9633,23.8586,23.8736,2151000.0
2006-12-19 09:30:00,31.8,32.17,31.53,31.92,3102600.0,23.7838,24.0606,23.5819,23.8736,3102600.0
2006-12-19 10:00:00,31.92,32.29,31.9,32.21,1522200.0,23.8736,24.1503,23.8586,24.0905,1522200.0
2006-12-19 10:30:00,32.2,32.38,32.18,32.37,664800.0,24.083,24.2176,24.0681,24.2102,664800.0
2006-12-19 11:00:00,32.37,32.44,32.19,32.26,953000.0,24.2102,24.2625,24.0755,24.1279,953000.0
2006-12-19 11:30:00,32.27,32.33,32.16,32.28,591500.0,24.1354,24.1802,24.0531,24.1428,591500.0
2006-12-19 12:00:00,32.27,32.37,32.25,32.25,593800.0,24.1354,24.2102,24.1204,24.1204,593800.0
2006-12-19 12:30:00,32.25,34.35,32.25,32.4,662300.0,24.1204,25.691,24.1204,24.2326,662300.0
2006-12-19 13:00:00,32.39,32.54,32.37,32.41,511800.0,24.2251,24.3373,24.2102,24.2401,511800.0
2006-12-19 13:30:00,32.41,32.51,32.38,32.49,419200.0,24.2401,24.3149,24.2176,24.2999,419200.0
2006-12-19 14:00:00,32.49,32.53,32.44,32.44,470500.0,24.2999,24.3298,24.2625,24.2625,470500.0
2006-12-19 14:30:00,32.43,32.49,32.37,32.43,389000.0,24.255,24.2999,24.2102,24.255,389000.0
2006-12-19 15:00:00,32.45,32.45,32.32,32.38,576200.0,24.27,24.27,24.1728,24.2176,576200.0
2006-12-19 15:30:00,32.38,32.41,32.27,32.33,1219300.0,24.2176,24.2401,24.1354,24.1802,1219300.0
2006-12-20 09:30:00,32.3,32.46,32.09,32.27,817100.0,24.1578,24.2775,24.0007,24.1354,817100.0
2006-12-20 10:00:00,32.26,32.36,32.19,32.34,588700.0,24.1279,24.2027,24.0755,24.1877,588700.0
2006-12-20 10:30:00,32.34,32.49,32.1,32.27,1170600.0,24.1877,24.2999,24.0082,24.1354,1170600.0
2006-12-20 11:00:00,32.27,32.4,32.18,32.35,490500.0,24.1354,24.2326,24.0681,24.1952,490500.0
2006-12-20 11:30:00,32.35,32.37,32.28,32.29,331800.0,24.1952,24.2102,24.1428,24.1503,331800.0
2006-12-20 12:00:00,32.29,32.4,32.28,32.38,289600.0,24.1503,24.2326,24.1428,24.2176,289600.0
2006-12-20 12:30:00,32.38,32.39,32.26,32.3,10126600.0,24.2176,24.2251,24.1279,24.1578,10126600.0
2006-12-20 13:00:00,32.3,32.3,31.15,32.04,655300.0,24.1578,24.1578,23.2977,23.9633,655300.0
2006-12-20 13:30:00,32.05,32.16,31.98,32.09,532400.0,23.9708,24.0531,23.9185,24.0007,532400.0
2006-12-20 14:00:00,32.1,32.17,32.06,32.06,446300.0,24.0082,24.0606,23.9783,23.9783,446300.0
2006-12-20 14:30:00,32.06,32.17,32.02,32.08,499800.0,23.9783,24.0606,23.9484,23.9933,499800.0
2006-12-20 15:00:00,32.09,32.09,31.91,32.0,685700.0,24.0007,24.0007,23.8661,23.9334,685700.0
2006-12-20 15:30:00,31.99,32.05,31.9,31.94,1250700.0,23.926,23.9708,23.8586,23.8886,1250700.0
2006-12-21 09:30:00,31.72,32.16,31.72,31.98,949300.0,23.724,24.0531,23.724,23.9185,949300.0
2006-12-21 10:00:00,31.97,32.07,31.91,31.97,915100.0,23.911,23.9858,23.8661,23.911,915100.0
2006-12-21 10:30:00,31.96,32.05,31.8,31.85,875400.0,23.9035,23.9708,23.7838,23.8212,875400.0
2006-12-21 11:00:00,31.86,31.99,31.82,31.93,954300.0,23.8287,23.926,23.7988,23.8811,954300.0
2006-12-21 11:30:00,31.94,32.0,31.86,31.88,694000.0,23.8886,23.9334,23.8287,23.8437,694000.0
2006-12-21 12:00:00,31.88,31.91,31.74,31.75,685400.0,23.8437,23.8661,23.739,23.7465,685400.0
2006-12-21 12:30:00,31.76,31.79,31.7,31.76,630200.0,23.7539,23.7764,23.7091,23.7539,630200.0
2006-12-21 13:00:00,31.76,31.77,31.56,31.62,547800.0,23.7539,23.7614,23.6043,23.6492,547800.0
2006-12-21 13:30:00,31.62,31.75,31.62,31.72,494000.0,23.6492,23.7465,23.6492,23.724,494000.0
2006-12-21 14:00:00,31.71,31.76,31.65,31.67,483000.0,23.7165,23.7539,23.6717,23.6866,483000.0
2006-12-21 14:30:00,31.66,31.79,31.66,31.73,672900.0,23.6791,23.7764,23.6791,23.7315,672900.0
2006-12-21 15:00:00,31.72,31.78,31.64,31.74,708600.0,23.724,23.7689,23.6642,23.739,708600.0
2006-12-21 15:30:00,31.74,31.81,31.7,31.79,862500.0,23.739,23.7913,23.7091,23.7764,862500.0
2006-12-22 09:30:00,31.76,31.98,31.0,31.51,1086300.0,23.7539,23.9185,23.1855,23.5669,1086300.0
2006-12-22 10:00:00,31.51,31.72,31.5,31.63,719200.0,23.5669,23.724,23.5595,23.6567,719200.0
2006-12-22 10:30:00,31.61,31.82,31.59,31.78,590000.0,23.6417,23.7988,23.6268,23.7689,590000.0
2006-12-22 11:00:00,31.78,31.81,31.7,31.79,426500.0,23.7689,23.7913,23.7091,23.7764,426500.0
2006-12-22 11:30:00,31.8,31.9,31.78,31.84,672100.0,23.7838,23.8586,23.7689,23.8138,672100.0
2006-12-22 12:00:00,31.84,31.84,31.69,31.72,682600.0,23.8138,23.8138,23.7016,23.724,682600.0
2006-12-22 12:30:00,31.72,31.72,31.52,31.56,433500.0,23.724,23.724,23.5744,23.6043,433500.0
2006-12-22 13:00:00,31.56,31.59,31.49,31.5,332500.0,23.6043,23.6268,23.552,23.5595,332500.0
2006-12-22 13:30:00,31.49,31.58,31.45,31.46,526800.0,23.552,23.6193,23.5221,23.5296,526800.0
2006-12-22 14:00:00,31.46,31.49,31.38,31.38,639400.0,23.5296,23.552,23.4697,23.4697,639400.0
2006-12-22 14:30:00,31.37,31.42,31.31,31.36,706100.0,23.4622,23.4996,23.4174,23.4548,706100.0
2006-12-22 15:00:00,31.36,31.54,31.35,31.54,721400.0,23.4548,23.5894,23.4473,23.5894,721400.0
2006-12-22 15:30:00,31.54,31.55,31.47,31.5,591600.0,23.5894,23.5969,23.537,23.5595,591600.0
2006-12-26 09:30:00,31.76,31.76,31.01,31.64,821300.0,23.7539,23.7539,23.193,23.6642,821300.0
2006-12-26 10:00:00,31.63,31.67,31.44,31.45,372000.0,23.6567,23.6866,23.5146,23.5221,372000.0
2006-12-26 10:30:00,31.45,31.45,30.99,31.07,1033600.0,23.5221,23.5221,23.178,23.2379,1033600.0
2006-12-26 11:00:00,31.07,31.13,31.04,31.06,427900.0,23.2379,23.2827,23.2154,23.2304,427900.0
2006-12-26 11:30:00,31.06,31.07,30.89,31.0,953000.0,23.2304,23.2379,23.1032,23.1855,953000.0
2006-12-26 12:00:00,31.01,31.1,30.89,30.9,503200.0,23.193,23.2603,23.1032,23.1107,503200.0
2006-12-26 12:30:00,30.89,30.92,30.87,30.9,407800.0,23.1032,23.1257,23.0883,23.1107,407800.0
2006-12-26 13:00:00,30.89,30.94,30.86,30.91,603500.0,23.1032,23.1406,23.0808,23.1182,603500.0
2006-12-26 13:30:00,30.91,31.04,30.87,31.04,705200.0,23.1182,23.2154,23.0883,23.2154,705200.0
2006-12-26 14:00:00,31.04,31.06,30.96,31.03,372500.0,23.2154,23.2304,23.1556,23.2079,372500.0
2006-12-26 14:30:00,31.04,31.07,31.0,31.0,336400.0,23.2154,23.2379,23.1855,23.1855,336400.0
2006-12-26 15:00:00,31.0,31.13,31.0,31.13,561000.0,23.1855,23.2827,23.1855,23.2827,561000.0
2006-12-26 15:30:00,31.13,31.26,31.11,31.19,980400.0,23.2827,23.38,23.2678,23.3276,980400.0
2006-12-27 09:30:00,31.26,31.41,30.9,31.18,856900.0,23.38,23.4922,23.1107,23.3201,856900.0
2006-12-27 10:00:00,31.18,31.19,30.8,31.0,972300.0,23.3201,23.3276,23.0359,23.1855,972300.0
2006-12-27 10:30:00,31.0,31.24,30.97,31.2,872400.0,23.1855,23.365,23.1631,23.3351,872400.0
2006-12-27 11:00:00,31.21,31.32,31.2,31.31,831900.0,23.3426,23.4248,23.3351,23.4174,831900.0
2006-12-27 11:30:00,31.31,31.32,31.22,31.29,680800.0,23.4174,23.4248,23.3501,23.4024,680800.0
2006-12-27 12:00:00,31.3,31.33,31.27,31.28,409300.0,23.4099,23.4323,23.3874,23.3949,409300.0
2006-12-27 12:30:00,31.29,31.37,31.29,31.35,400800.0,23.4024,23.4622,23.4024,23.4473,400800.0
2006-12-27 13:00:00,31.34,31.35,31.17,31.23,417200.0,23.4398,23.4473,23.3127,23.3575,417200.0
2006-12-27 13:30:00,31.23,31.23,31.12,31.17,423700.0,23.3575,23.3575,23.2753,23.3127,423700.0
2006-12-27 14:00:00,31.18,31.22,31.13,31.13,406200.0,23.3201,23.3501,23.2827,23.2827,406200.0
2006-12-27 14:30:00,31.14,31.24,31.12,31.23,422400.0,23.2902,23.365,23.2753,23.3575,422400.0
2006-12-27 15:00:00,31.23,31.33,31.23,31.3,492900.0,23.3575,23.4323,23.3575,23.4099,492900.0
2006-12-27 15:30:00,31.29,31.42,31.26,31.41,913400.0,23.4024,23.4996,23.38,23.4922,913400.0
2006-12-28 09:30:00,31.35,31.43,31.2,31.26,727000.0,23.4473,23.5071,23.3351,23.38,727000.0
2006-12-28 10:00:00,31.27,31.38,31.2,31.24,734300.0,23.3874,23.4697,23.3351,23.365,734300.0
2006-12-28 10:30:00,31.23,31.48,31.12,31.29,1042100.0,23.3575,23.5445,23.2753,23.4024,1042100.0
2006-12-28 11:00:00,31.3,31.44,31.28,31.37,863200.0,23.4099,23.5146,23.3949,23.4622,863200.0
2006-12-28 11:30:00,31.38,31.43,31.18,31.23,859500.0,23.4697,23.5071,23.3201,23.3575,859500.0
2006-12-28 12:00:00,31.24,31.28,31.19,31.27,400500.0,23.365,23.3949,23.3276,23.3874,400500.0
2006-12-28 12:30:00,31.28,31.29,31.2,31.23,316100.0,23.3949,23.4024,23.3351,23.3575,316100.0
2006-12-28 13:00:00,31.24,31.24,31.14,31.21,429400.0,23.365,23.365,23.2902,23.3426,429400.0
2006-12-28 13:30:00,31.21,31.26,31.21,31.24,232700.0,23.3426,23.38,23.3426,23.365,232700.0
2006-12-28 14:00:00,31.24,31.3,31.22,31.22,304800.0,23.365,23.4099,23.3501,23.3501,304800.0
2006-12-28 14:30:00,31.23,31.29,31.22,31.29,211000.0,23.3575,23.4024,23.3501,23.4024,211000.0
2006-12-28 15:00:00,31.29,31.31,31.14,31.16,590200.0,23.4024,23.4174,23.2902,23.3052,590200.0
2006-12-28 15:30:00,31.16,31.29,31.16,31.25,620800.0,23.3052,23.4024,23.3052,23.3725,620800.0
2006-12-29 09:30:00,31.0,31.19,31.0,31.08,581500.0,23.1855,23.3276,23.1855,23.2453,581500.0
2006-12-29 10:00:00,31.08,31.25,31.08,31.17,612200.0,23.2453,23.3725,23.2453,23.3127,612200.0
2006-12-29 10:30:00,31.17,31.19,30.93,31.07,1121300.0,23.3127,23.3276,23.1332,23.2379,1121300.0
2006-12-29 11:00:00,31.06,31.14,31.0,31.02,1101400.0,23.2304,23.2902,23.1855,23.2005,1101400.0
2006-12-29 11:30:00,31.02,31.11,31.0,31.11,228200.0,23.2005,23.2678,23.1855,23.2678,228200.0
2006-12-29 12:00:00,31.11,31.23,31.11,31.2,433200.0,23.2678,23.3575,23.2678,23.3351,433200.0
2006-12-29 12:30:00,31.2,31.22,31.13,31.19,372600.0,23.3351,23.3501,23.2827,23.3276,372600.0
2006-12-29 13:00:00,31.18,31.23,31.17,31.18,226500.0,23.3201,23.3575,23.3127,23.3201,226500.0
2006-12-29 13:30:00,31.19,31.24,31.16,31.17,363800.0,23.3276,23.365,23.3052,23.3127,363800.0
2006-12-29 14:00:00,31.16,31.17,31.05,31.07,485400.0,23.3052,23.3127,23.2229,23.2379,485400.0
2006-12-29 14:30:00,31.06,31.2,31.03,31.19,487700.0,23.2304,23.3351,23.2079,23.3276,487700.0
2006-12-29 15:00:00,31.19,31.2,31.02,31.04,686500.0,23.3276,23.3351,23.2005,23.2154,686500.0
2006-12-29 15:30:00,31.05,31.2,31.0,31.02,1139900.0,23.2229,23.3351,23.1855,23.2005,1139900.0
2007-01-03 09:30:00,30.9,30.9,30.01,30.05,3568600.0,23.1107,23.1107,22.4451,22.475,3568600.0
2007-01-03 10:00:00,30.05,30.11,29.8,30.06,3310900.0,22.475,22.5199,22.288,22.4825,3310900.0
2007-01-03 10:30:00,30.05,30.12,29.88,29.89,2448600.0,22.475,22.5273,22.3478,22.3553,2448600.0
2007-01-03 11:00:00,29.89,30.02,29.88,29.89,1768400.0,22.3553,22.4525,22.3478,22.3553,1768400.0
2007-01-03 11:30:00,29.89,30.11,29.88,30.09,1579400.0,22.3553,22.5199,22.3478,22.5049,1579400.0
2007-01-03 12:00:00,30.09,30.16,30.0,30.03,1583400.0,22.5049,22.5573,22.4376,22.46,1583400.0
2007-01-03 12:30:00,30.03,30.11,30.03,30.07,746900.0,22.46,22.5199,22.46,22.4899,746900.0
2007-01-03 13:00:00,30.08,30.08,30.0,30.03,949200.0,22.4974,22.4974,22.4376,22.46,949200.0
2007-01-03 13:30:00,30.02,30.03,29.95,29.99,960400.0,22.4525,22.46,22.4002,22.4301,960400.0
2007-01-03 14:00:00,30.01,30.06,29.79,29.91,1274700.0,22.4451,22.4825,22.2805,22.3703,1274700.0
2007-01-03 14:30:00,29.92,29.94,29.52,29.73,1652500.0,22.3778,22.3927,22.0786,22.2357,1652500.0
2007-01-03 15:00:00,29.73,29.85,29.69,29.72,1467300.0,22.2357,22.3254,22.2057,22.2282,1467300.0
2007-01-03 15:30:00,29.72,29.91,29.7,29.84,1785900.0,22.2282,22.3703,22.2132,22.3179,1785900.0
2007-01-04 09:30:00,29.87,29.91,29.52,29.67,3991400.0,22.3404,22.3703,22.0786,22.1908,3991400.0
2007-01-04 10:00:00,29.68,29.69,29.49,29.59,2065700.0,22.1983,22.2057,22.0562,22.1309,2065700.0
2007-01-04 10:30:00,29.59,29.8,29.5,29.77,2365000.0,22.1309,22.288,22.0636,22.2656,2365000.0
2007-01-04 11:00:00,29.77,29.85,29.66,29.66,1944800.0,22.2656,22.3254,22.1833,22.1833,1944800.0
2007-01-04 11:30:00,29.66,29.75,29.58,29.7,1589000.0,22.1833,22.2506,22.1235,22.2132,1589000.0
2007-01-04 12:00:00,29.71,29.71,29.57,29.57,1643000.0,22.2207,22.2207,22.116,22.116,1643000.0
2007-01-04 12:30:00,29.58,29.59,29.39,29.41,1519700.0,22.1235,22.1309,21.9814,21.9963,1519700.0
2007-01-04 13:00:00,29.41,29.43,29.31,29.35,1313700.0,21.9963,22.0113,21.9215,21.9514,1313700.0
2007-01-04 13:30:00,29.35,29.39,29.32,29.36,1587400.0,21.9514,21.9814,21.929,21.9589,1587400.0
2007-01-04 14:00:00,29.36,29.47,29.28,29.3,1615700.0,21.9589,22.0412,21.8991,21.914,1615700.0
2007-01-04 14:30:00,29.3,29.32,29.16,29.26,2055500.0,21.914,21.929,21.8093,21.8841,2055500.0
2007-01-04 15:00:00,29.27,29.3,29.22,29.25,1547700.0,21.8916,21.914,21.8542,21.8767,1547700.0
2007-01-04 15:30:00,29.26,29.29,29.22,29.24,2429700.0,21.8841,21.9066,21.8542,21.8692,2429700.0
2007-01-05 09:30:00,29.07,29.4,29.02,29.16,2874000.0,21.742,21.9888,21.7046,21.8093,2874000.0
2007-01-05 10:00:00,29.16,29.31,29.1,29.27,2292900.0,21.8093,21.9215,21.7645,21.8916,2292900.0
2007-01-05 10:30:00,29.27,29.3,29.03,29.04,1963100.0,21.8916,21.914,21.7121,21.7196,1963100.0
2007-01-05 11:00:00,29.04,29.1,28.65,28.65,2957000.0,21.7196,21.7645,21.4279,21.4279,2957000.0
2007-01-05 11:30:00,28.65,28.89,28.6,28.82,2346600.0,21.4279,21.6074,21.3905,21.555,2346600.0
2007-01-05 12:00:00,28.8,28.97,28.8,28.91,2128100.0,21.5401,21.6672,21.5401,21.6224,2128100.0
2007-01-05 12:30:00,28.91,29.01,28.86,29.0,1094500.0,21.6224,21.6972,21.585,21.6897,1094500.0
2007-01-05 13:00:00,28.99,29.01,28.82,28.99,906000.0,21.6822,21.6972,21.555,21.6822,906000.0
2007-01-05 13:30:00,29.0,29.21,28.97,29.14,1785600.0,21.6897,21.8467,21.6672,21.7944,1785600.0
2007-01-05 14:00:00,29.13,29.15,28.98,29.02,1503500.0,21.7869,21.8019,21.6747,21.7046,1503500.0
2007-01-05 14:30:00,29.02,29.08,28.97,29.05,1267700.0,21.7046,21.7495,21.6672,21.7271,1267700.0
2007-01-05 15:00:00,29.06,29.06,28.97,29.02,1465800.0,21.7345,21.7345,21.6672,21.7046,1465800.0
2007-01-05 15:30:00,29.02,29.09,28.94,28.96,1825500.0,21.7046,21.757,21.6448,21.6598,1825500.0
2007-01-08 09:30:00,29.37,29.45,29.17,29.24,2241200.0,21.9664,22.0262,21.8168,21.8692,2241200.0
2007-01-08 10:00:00,29.25,29.28,29.07,29.14,1337900.0,21.8767,21.8991,21.742,21.7944,1337900.0
2007-01-08 10:30:00,29.14,29.15,28.89,28.97,1602700.0,21.7944,21.8019,21.6074,21.6672,1602700.0
2007-01-08 11:00:00,28.98,29.01,28.76,28.85,1687700.0,21.6747,21.6972,21.5102,21.5775,1687700.0
2007-01-08 11:30:00,28.85,29.1,28.84,29.06,946300.0,21.5775,21.7645,21.57,21.7345,946300.0
2007-01-08 12:00:00,29.06,29.07,28.95,28.97,636700.0,21.7345,21.742,21.6523,21.6672,636700.0
2007-01-08 12:30:00,28.97,29.05,28.88,28.92,684800.0,21.6672,21.7271,21.5999,21.6298,684800.0
2007-01-08 13:00:00,28.92,28.98,28.8,28.9,625600.0,21.6298,21.6747,21.5401,21.6149,625600.0
2007-01-08 13:30:00,28.9,29.1,28.84,29.02,946300.0,21.6149,21.7645,21.57,21.7046,946300.0
2007-01-08 14:00:00,29.02,29.1,28.99,29.1,773300.0,21.7046,21.7645,21.6822,21.7645,773300.0
2007-01-08 14:30:00,29.1,29.11,28.93,28.96,779000.0,21.7645,21.7719,21.6373,21.6598,779000.0
2007-01-08 15:00:00,28.96,29.07,28.93,28.94,765400.0,21.6598,21.742,21.6373,21.6448,765400.0
2007-01-08 15:30:00,28.94,29.01,28.88,28.94,1137000.0,21.6448,21.6972,21.5999,21.6448,1137000.0
2007-01-09 09:30:00,28.65,28.66,28.36,28.51,3900700.0,21.4279,21.4354,21.211,21.3232,3900700.0
2007-01-09 10:00:00,28.5,28.7,28.39,28.64,2378200.0,21.3157,21.4653,21.2334,21.4204,2378200.0
2007-01-09 10:30:00,28.63,28.64,28.4,28.44,1526400.0,21.4129,21.4204,21.2409,21.2708,1526400.0
2007-01-09 11:00:00,28.44,28.51,28.32,28.35,1298100.0,21.2708,21.3232,21.1811,21.2035,1298100.0
2007-01-09 11:30:00,28.35,28.36,28.26,28.3,1772100.0,21.2035,21.211,21.1362,21.1661,1772100.0
2007-01-09 12:00:00,28.3,28.54,28.28,28.52,1211700.0,21.1661,21.3456,21.1512,21.3307,1211700.0
2007-01-09 12:30:00,28.52,28.73,28.47,28.59,2004200.0,21.3307,21.4877,21.2933,21.383,2004200.0
2007-01-09 13:00:00,28.59,28.89,28.59,28.76,1530100.0,21.383,21.6074,21.383,21.5102,1530100.0
2007-01-09 13:30:00,28.76,28.87,28.67,28.8,1047500.0,21.5102,21.5924,21.4429,21.5401,1047500.0
2007-01-09 14:00:00,28.8,28.87,28.63,28.71,1314600.0,21.5401,21.5924,21.4129,21.4728,1314600.0
2007-01-09 14:30:00,28.72,28.73,28.62,28.66,730400.0,21.4803,21.4877,21.4055,21.4354,730400.0
2007-01-09 15:00:00,28.66,28.76,28.6,28.76,685400.0,21.4354,21.5102,21.3905,21.5102,685400.0
2007-01-09 15:30:00,28.76,28.81,28.68,28.73,1661300.0,21.5102,21.5476,21.4503,21.4877,1661300.0
2007-01-10 09:30:00,28.55,28.56,27.65,28.41,4350600.0,21.3531,21.3606,20.68,21.2484,4350600.0
2007-01-10 10:00:00,28.41,28.48,28.35,28.46,1513200.0,21.2484,21.3008,21.2035,21.2858,1513200.0
2007-01-10 10:30:00,28.45,28.66,28.3,28.39,2030500.0,21.2783,21.4354,21.1661,21.2334,2030500.0
2007-01-10 11:00:00,28.38,28.52,28.26,28.27,1444400.0,21.226,21.3307,21.1362,21.1437,1444400.0
2007-01-10 11:30:00,28.28,28.45,28.2,28.37,1787000.0,21.1512,21.2783,21.0913,21.2185,1787000.0
2007-01-10 12:00:00,28.36,28.37,28.15,28.15,1271300.0,21.211,21.2185,21.0539,21.0539,1271300.0
2007-01-10 12:30:00,28.15,28.39,28.15,28.32,1138200.0,21.0539,21.2334,21.0539,21.1811,1138200.0
2007-01-10 13:00:00,28.31,28.5,28.29,28.48,1604100.0,21.1736,21.3157,21.1586,21.3008,1604100.0
2007-01-10 13:30:00,28.48,28.58,28.32,28.48,968400.0,21.3008,21.3755,21.1811,21.3008,968400.0
2007-01-10 14:00:00,28.47,28.61,28.42,28.58,1672100.0,21.2933,21.398,21.2559,21.3755,1672100.0
2007-01-10 14:30:00,28.58,28.62,28.47,28.55,794000.0,21.3755,21.4055,21.2933,21.3531,794000.0
2007-01-10 15:00:00,28.55,28.57,28.32,28.35,1120600.0,21.3531,21.3681,21.1811,21.2035,1120600.0
2007-01-10 15:30:00,28.34,28.42,28.32,28.32,1734900.0,21.196,21.2559,21.1811,21.1811,1734900.0
2007-01-11 09:30:00,28.3,28.76,28.25,28.7,2632300.0,21.1661,21.5102,21.1287,21.4653,2632300.0
2007-01-11 10:00:00,28.67,28.79,28.49,28.73,2223100.0,21.4429,21.5326,21.3082,21.4877,2223100.0
2007-01-11 10:30:00,28.74,28.89,28.6,28.72,2425900.0,21.4952,21.6074,21.3905,21.4803,2425900.0
2007-01-11 11:00:00,28.72,28.86,28.5,28.5,3306400.0,21.4803,21.585,21.3157,21.3157,3306400.0
2007-01-11 11:30:00,28.5,28.61,28.44,28.58,4864800.0,21.3157,21.398,21.2708,21.3755,4864800.0
2007-01-11 12:00:00,28.57,28.67,28.52,28.66,1379900.0,21.3681,21.4429,21.3307,21.4354,1379900.0
2007-01-11 12:30:00,28.66,28.68,28.5,28.54,2297500.0,21.4354,21.4503,21.3157,21.3456,2297500.0
2007-01-11 13:00:00,28.54,28.55,28.19,28.27,1869900.0,21.3456,21.3531,21.0839,21.1437,1869900.0
2007-01-11 13:30:00,28.26,28.39,28.25,28.32,1194800.0,21.1362,21.2334,21.1287,21.1811,1194800.0
2007-01-11 14:00:00,28.31,28.33,28.12,28.26,1730000.0,21.1736,21.1886,21.0315,21.1362,1730000.0
2007-01-11 14:30:00,28.26,28.36,28.24,28.34,1523100.0,21.1362,21.211,21.1213,21.196,1523100.0
2007-01-11 15:00:00,28.34,28.35,28.2,28.23,1606700.0,21.196,21.2035,21.0913,21.1138,1606700.0
2007-01-11 15:30:00,28.23,28.28,28.2,28.28,1978400.0,21.1138,21.1512,21.0913,21.1512,1978400.0
2007-01-12 09:30:00,28.49,28.63,28.38,28.57,2082400.0,21.3082,21.4129,21.226,21.3681,2082400.0
2007-01-12 10:00:00,28.58,28.65,28.45,28.63,1657000.0,21.3755,21.4279,21.2783,21.4129,1657000.0
2007-01-12 10:30:00,28.63,28.67,28.36,28.46,1686000.0,21.4129,21.4429,21.211,21.2858,1686000.0
2007-01-12 11:00:00,28.45,28.55,28.44,28.54,1277200.0,21.2783,21.3531,21.2708,21.3456,1277200.0
2007-01-12 11:30:00,28.54,28.74,28.54,28.64,1746800.0,21.3456,21.4952,21.3456,21.4204,1746800.0
2007-01-12 12:00:00,28.64,28.72,28.62,28.71,690800.0,21.4204,21.4803,21.4055,21.4728,690800.0
2007-01-12 12:30:00,28.71,28.8,28.7,28.78,650000.0,21.4728,21.5401,21.4653,21.5251,650000.0
2007-01-12 13:00:00,28.78,29.05,28.7,28.96,1768900.0,21.5251,21.7271,21.4653,21.6598,1768900.0
2007-01-12 13:30:00,28.96,29.08,28.92,29.0,1220100.0,21.6598,21.7495,21.6298,21.6897,1220100.0
2007-01-12 14:00:00,29.0,29.09,28.89,29.09,891700.0,21.6897,21.757,21.6074,21.757,891700.0
2007-01-12 14:30:00,29.09,29.1,29.01,29.05,1157300.0,21.757,21.7645,21.6972,21.7271,1157300.0
2007-01-12 15:00:00,29.05,29.19,29.01,29.18,911200.0,21.7271,21.8318,21.6972,21.8243,911200.0
2007-01-12 15:30:00,29.17,29.2,29.07,29.12,2007500.0,21.8168,21.8393,21.742,21.7794,2007500.0
2007-01-16 09:30:00,29.01,29.14,28.85,29.0,2473200.0,21.6972,21.7944,21.5775,21.6897,2473200.0
2007-01-16 10:00:00,29.01,29.06,28.83,28.91,1919800.0,21.6972,21.7345,21.5625,21.6224,1919800.0
2007-01-16 10:30:00,28.91,28.97,28.61,28.64,1571100.0,21.6224,21.6672,21.398,21.4204,1571100.0
2007-01-16 11:00:00,28.64,28.76,28.5,28.62,1512100.0,21.4204,21.5102,21.3157,21.4055,1512100.0
2007-01-16 11:30:00,28.62,28.75,28.59,28.74,937600.0,21.4055,21.5027,21.383,21.4952,937600.0
2007-01-16 12:00:00,28.74,28.8,28.7,28.77,942000.0,21.4952,21.5401,21.4653,21.5176,942000.0
2007-01-16 12:30:00,28.78,28.85,28.72,28.79,636300.0,21.5251,21.5775,21.4803,21.5326,636300.0
2007-01-16 13:00:00,28.79,28.8,28.56,28.58,778100.0,21.5326,21.5401,21.3606,21.3755,778100.0
2007-01-16 13:30:00,28.57,28.64,28.49,28.63,1099600.0,21.3681,21.4204,21.3082,21.4129,1099600.0
2007-01-16 14:00:00,28.63,28.64,28.53,28.62,832000.0,21.4129,21.4204,21.3381,21.4055,832000.0
2007-01-16 14:30:00,28.62,28.71,28.58,28.59,820000.0,21.4055,21.4728,21.3755,21.383,820000.0
2007-01-16 15:00:00,28.59,28.65,28.54,28.65,874300.0,21.383,21.4279,21.3456,21.4279,874300.0
2007-01-16 15:30:00,28.65,28.8,28.64,28.78,1638300.0,21.4279,21.5401,21.4204,21.5251,1638300.0
2007-01-17 09:30:00,28.8,29.1,28.7,28.96,2306800.0,21.5401,21.7645,21.4653,21.6598,2306800.0
2007-01-17 10:00:00,28.97,29.12,28.89,28.98,1910900.0,21.6672,21.7794,21.6074,21.6747,1910900.0
2007-01-17 10:30:00,28.98,29.0,28.8,28.99,1480600.0,21.6747,21.6897,21.5401,21.6822,1480600.0
2007-01-17 11:00:00,28.99,29.19,28.99,29.16,1830600.0,21.6822,21.8318,21.6822,21.8093,1830600.0
2007-01-17 11:30:00,29.16,29.18,29.0,29.06,1237200.0,21.8093,21.8243,21.6897,21.7345,1237200.0
2007-01-17 12:00:00,29.07,29.12,28.92,29.1,1223700.0,21.742,21.7794,21.6298,21.7645,1223700.0
2007-01-17 12:30:00,29.09,29.12,28.97,29.06,1082700.0,21.757,21.7794,21.6672,21.7345,1082700.0
2007-01-17 13:00:00,29.06,29.15,29.03,29.14,1773400.0,21.7345,21.8019,21.7121,21.7944,1773400.0
2007-01-17 13:30:00,29.14,29.23,29.11,29.15,1335400.0,21.7944,21.8617,21.7719,21.8019,1335400.0
2007-01-17 14:00:00,29.16,29.24,29.0,29.16,1224400.0,21.8093,21.8692,21.6897,21.8093,1224400.0
2007-01-17 14:30:00,29.16,29.2,29.02,29.13,1112300.0,21.8093,21.8393,21.7046,21.7869,1112300.0
2007-01-17 15:00:00,29.13,29.14,29.03,29.06,884700.0,21.7869,21.7944,21.7121,21.7345,884700.0
2007-01-17 15:30:00,29.05,29.09,29.0,29.04,1407600.0,21.7271,21.757,21.6897,21.7196,1407600.0
2007-01-18 09:30:00,29.12,29.34,29.04,29.11,2408400.0,21.7794,21.944,21.7196,21.7719,2408400.0
2007-01-18 10:00:00,29.11,29.12,28.7,28.92,1873200.0,21.7719,21.7794,21.4653,21.6298,1873200.0
2007-01-18 10:30:00,28.92,28.92,28.4,28.62,2944100.0,21.6298,21.6298,21.2409,21.4055,2944100.0
2007-01-18 11:00:00,28.62,28.64,28.45,28.47,1334200.0,21.4055,21.4204,21.2783,21.2933,1334200.0
2007-01-18 11:30:00,28.47,28.65,28.45,28.52,1192900.0,21.2933,21.4279,21.2783,21.3307,1192900.0
2007-01-18 12:00:00,28.52,28.8,28.52,28.79,1215300.0,21.3307,21.5401,21.3307,21.5326,1215300.0
2007-01-18 12:30:00,28.78,28.79,28.6,28.69,747500.0,21.5251,21.5326,21.3905,21.4578,747500.0
2007-01-18 13:00:00,28.7,28.74,28.65,28.67,525900.0,21.4653,21.4952,21.4279,21.4429,525900.0
2007-01-18 13:30:00,28.67,28.73,28.61,28.66,431500.0,21.4429,21.4877,21.398,21.4354,431500.0
2007-01-18 14:00:00,28.66,28.67,28.49,28.62,670700.0,21.4354,21.4429,21.3082,21.4055,670700.0
2007-01-18 14:30:00,28.62,28.62,28.5,28.52,455300.0,21.4055,21.4055,21.3157,21.3307,455300.0
2007-01-18 15:00:00,28.52,28.61,28.52,28.59,980200.0,21.3307,21.398,21.3307,21.383,980200.0
2007-01-18 15:30:00,28.6,28.68,28.54,28.62,1222900.0,21.3905,21.4503,21.3456,21.4055,1222900.0
2007-01-19 09:30:00,29.03,29.2,28.69,28.85,2912300.0,21.7121,21.8393,21.4578,21.5775,2912300.0
2007-01-19 10:00:00,28.85,28.94,28.78,28.87,2499500.0,21.5775,21.6448,21.5251,21.5924,2499500.0
2007-01-19 10:30:00,28.88,29.01,28.85,28.88,2269200.0,21.5999,21.6972,21.5775,21.5999,2269200.0
2007-01-19 11:00:00,28.87,29.04,28.86,29.04,1747700.0,21.5924,21.7196,21.585,21.7196,1747700.0
2007-01-19 11:30:00,29.04,29.14,29.0,29.1,1673700.0,21.7196,21.7944,21.6897,21.7645,1673700.0
2007-01-19 12:00:00,29.1,29.24,29.09,29.19,1816800.0,21.7645,21.8692,21.757,21.8318,1816800.0
2007-01-19 12:30:00,29.19,29.25,29.11,29.18,905800.0,21.8318,21.8767,21.7719,21.8243,905800.0
2007-01-19 13:00:00,29.18,29.21,29.06,29.18,1126800.0,21.8243,21.8467,21.7345,21.8243,1126800.0
2007-01-19 13:30:00,29.18,29.24,29.12,29.19,1795100.0,21.8243,21.8692,21.7794,21.8318,1795100.0
2007-01-19 14:00:00,29.19,29.26,29.16,29.24,1581000.0,21.8318,21.8841,21.8093,21.8692,1581000.0
2007-01-19 14:30:00,29.24,29.44,29.23,29.41,1176100.0,21.8692,22.0188,21.8617,21.9963,1176100.0
2007-01-19 15:00:00,29.4,29.45,29.34,29.4,1281800.0,21.9888,22.0262,21.944,21.9888,1281800.0
2007-01-19 15:30:00,29.4,29.45,29.34,29.38,1828700.0,21.9888,22.0262,21.944,21.9739,1828700.0
2007-01-22 09:30:00,29.64,29.72,29.53,29.66,2676300.0,22.1683,22.2282,22.0861,22.1833,2676300.0
2007-01-22 10:00:00,29.66,29.8,29.55,29.74,1914500.0,22.1833,22.288,22.101,22.2431,1914500.0
2007-01-22 10:30:00,29.74,29.77,29.62,29.71,2566700.0,22.2431,22.2656,22.1534,22.2207,2566700.0
2007-01-22 11:00:00,29.7,29.82,29.66,29.76,1845800.0,22.2132,22.303,22.1833,22.2581,1845800.0
2007-01-22 11:30:00,29.77,29.77,29.6,29.67,1525900.0,22.2656,22.2656,22.1384,22.1908,1525900.0
2007-01-22 12:00:00,29.66,29.69,29.57,29.58,1054000.0,22.1833,22.2057,22.116,22.1235,1054000.0
2007-01-22 12:30:00,29.58,29.61,29.5,29.51,885800.0,22.1235,22.1459,22.0636,22.0711,885800.0
2007-01-22 13:00:00,29.5,29.54,29.26,29.32,1103200.0,22.0636,22.0935,21.8841,21.929,1103200.0
2007-01-22 13:30:00,29.32,29.39,29.21,29.32,901300.0,21.929,21.9814,21.8467,21.929,901300.0
2007-01-22 14:00:00,29.32,29.44,29.29,29.37,807300.0,21.929,22.0188,21.9066,21.9664,807300.0
2007-01-22 14:30:00,29.36,29.43,29.25,29.28,669000.0,21.9589,22.0113,21.8767,21.8991,669000.0
2007-01-22 15:00:00,29.29,29.38,29.21,29.24,740900.0,21.9066,21.9739,21.8467,21.8692,740900.0
2007-01-22 15:30:00,29.24,29.33,29.22,29.3,1050700.0,21.8692,21.9365,21.8542,21.914,1050700.0
2007-01-23 09:30:00,29.57,29.99,29.55,29.98,2060500.0,22.116,22.4301,22.101,22.4226,2060500.0
2007-01-23 10:00:00,29.97,30.0,29.74,29.78,2059700.0,22.4152,22.4376,22.2431,22.273,2059700.0
2007-01-23 10:30:00,29.78,29.87,29.7,29.73,1386600.0,22.273,22.3404,22.2132,22.2357,1386600.0
2007-01-23 11:00:00,29.73,29.96,29.72,29.92,1296100.0,22.2357,22.4077,22.2282,22.3778,1296100.0
2007-01-23 11:30:00,29.93,29.96,29.81,29.94,1666600.0,22.3852,22.4077,22.2955,22.3927,1666600.0
2007-01-23 12:00:00,29.94,29.99,29.89,29.97,1049700.0,22.3927,22.4301,22.3553,22.4152,1049700.0
2007-01-23 12:30:00,29.97,30.0,29.92,29.96,1956300.0,22.4152,22.4376,22.3778,22.4077,1956300.0
2007-01-23 13:00:00,29.96,29.97,29.76,29.78,1011400.0,22.4077,22.4152,22.2581,22.273,1011400.0
2007-01-23 13:30:00,29.79,29.8,29.57,29.69,1394900.0,22.2805,22.288,22.116,22.2057,1394900.0
2007-01-23 14:00:00,29.69,30.0,29.68,29.94,1948300.0,22.2057,22.4376,22.1983,22.3927,1948300.0
2007-01-23 14:30:00,29.94,30.03,29.87,29.98,6143400.0,22.3927,22.46,22.3404,22.4226,6143400.0
2007-01-23 15:00:00,29.98,30.03,29.85,29.95,1373300.0,22.4226,22.46,22.3254,22.4002,1373300.0
2007-01-23 15:30:00,29.95,29.96,29.69,29.77,4601700.0,22.4002,22.4077,22.2057,22.2656,4601700.0
2007-01-24 09:30:00,29.68,29.99,29.63,29.76,2713800.0,22.1983,22.4301,22.1609,22.2581,2713800.0
2007-01-24 10:00:00,29.76,29.84,29.67,29.76,1951000.0,22.2581,22.3179,22.1908,22.2581,1951000.0
2007-01-24 10:30:00,29.76,29.88,29.53,29.72,2197400.0,22.2581,22.3478,22.0861,22.2282,2197400.0
2007-01-24 11:00:00,29.72,29.97,29.71,29.9,1642300.0,22.2282,22.4152,22.2207,22.3628,1642300.0
2007-01-24 11:30:00,29.89,29.94,29.79,29.79,832000.0,22.3553,22.3927,22.2805,22.2805,832000.0
2007-01-24 12:00:00,29.79,29.9,29.78,29.86,576700.0,22.2805,22.3628,22.273,22.3329,576700.0
2007-01-24 12:30:00,29.87,30.05,29.86,29.98,1049700.0,22.3404,22.475,22.3329,22.4226,1049700.0
2007-01-24 13:00:00,29.97,30.17,29.93,30.17,1064200.0,22.4152,22.5647,22.3852,22.5647,1064200.0
2007-01-24 13:30:00,30.15,30.23,30.07,30.15,795000.0,22.5498,22.6096,22.4899,22.5498,795000.0
2007-01-24 14:00:00,30.15,30.37,30.07,30.35,1273900.0,22.5498,22.7143,22.4899,22.6994,1273900.0
2007-01-24 14:30:00,30.36,30.4,30.23,30.24,1293500.0,22.7068,22.7368,22.6096,22.6171,1293500.0
2007-01-24 15:00:00,30.23,30.33,30.13,30.26,797600.0,22.6096,22.6844,22.5348,22.632,797600.0
2007-01-24 15:30:00,30.25,30.26,30.13,30.14,1090600.0,22.6246,22.632,22.5348,22.5423,1090600.0
2007-01-25 09:30:00,30.1,30.15,29.9,29.91,1928800.0,22.5124,22.5498,22.3628,22.3703,1928800.0
2007-01-25 10:00:00,29.91,30.18,29.88,30.09,1479700.0,22.3703,22.5722,22.3478,22.5049,1479700.0
2007-01-25 10:30:00,30.1,30.23,29.99,29.99,1354000.0,22.5124,22.6096,22.4301,22.4301,1354000.0
2007-01-25 11:00:00,30.0,30.03,29.88,29.88,1174500.0,22.4376,22.46,22.3478,22.3478,1174500.0
2007-01-25 11:30:00,29.89,29.98,29.8,29.84,1070700.0,22.3553,22.4226,22.288,22.3179,1070700.0
2007-01-25 12:00:00,29.84,29.89,29.7,29.73,914300.0,22.3179,22.3553,22.2132,22.2357,914300.0
2007-01-25 12:30:00,29.73,29.89,29.68,29.78,836200.0,22.2357,22.3553,22.1983,22.273,836200.0
2007-01-25 13:00:00,29.79,29.88,29.75,29.81,648600.0,22.2805,22.3478,22.2506,22.2955,648600.0
2007-01-25 13:30:00,29.82,29.87,29.7,29.7,918400.0,22.303,22.3404,22.2132,22.2132,918400.0
2007-01-25 14:00:00,29.7,29.72,29.54,29.55,1354800.0,22.2132,22.2282,22.0935,22.101,1354800.0
2007-01-25 14:30:00,29.55,29.69,29.54,29.68,904300.0,22.101,22.2057,22.0935,22.1983,904300.0
2007-01-25 15:00:00,29.68,29.73,29.52,29.71,2567900.0,22.1983,22.2357,22.0786,22.2207,2567900.0
2007-01-25 15:30:00,29.7,29.88,29.63,29.76,2726900.0,22.2132,22.3478,22.1609,22.2581,2726900.0
2007-01-26 09:30:00,29.5,29.65,29.31,29.41,3504900.0,22.0636,22.1758,21.9215,21.9963,3504900.0
2007-01-26 10:00:00,29.4,29.99,29.22,29.75,5091200.0,21.9888,22.4301,21.8542,22.2506,5091200.0
2007-01-26 10:30:00,29.75,29.76,29.43,29.45,2377000.0,22.2506,22.2581,22.0113,22.0262,2377000.0
2007-01-26 11:00:00,29.45,29.54,29.23,29.49,2274500.0,22.0262,22.0935,21.8617,22.0562,2274500.0
2007-01-26 11:30:00,29.48,29.49,29.3,29.35,1853000.0,22.0487,22.0562,21.914,21.9514,1853000.0
2007-01-26 12:00:00,29.35,29.43,29.25,29.43,2406800.0,21.9514,22.0113,21.8767,22.0113,2406800.0
2007-01-26 12:30:00,29.42,29.45,29.28,29.34,1340900.0,22.0038,22.0262,21.8991,21.944,1340900.0
2007-01-26 13:00:00,29.34,29.36,29.05,29.13,2401300.0,21.944,21.9589,21.7271,21.7869,2401300.0
2007-01-26 13:30:00,29.14,29.28,29.1,29.23,2271200.0,21.7944,21.8991,21.7645,21.8617,2271200.0
2007-01-26 14:00:00,29.22,29.31,29.14,29.26,3478100.0,21.8542,21.9215,21.7944,21.8841,3478100.0
2007-01-26 14:30:00,29.25,29.27,29.12,29.18,2487900.0,21.8767,21.8916,21.7794,21.8243,2487900.0
2007-01-26 15:00:00,29.17,29.18,29.08,29.11,2348100.0,21.8168,21.8243,21.7495,21.7719,2348100.0
2007-01-26 15:30:00,29.11,29.16,29.05,29.15,4931500.0,21.7719,21.8093,21.7271,21.8019,4931500.0
2007-01-29 09:30:00,29.15,29.25,29.05,29.09,1328500.0,21.8019,21.8767,21.7271,21.757,1328500.0
2007-01-29 10:00:00,29.08,29.26,28.89,29.2,2178900.0,21.7495,21.8841,21.6074,21.8393,2178900.0
2007-01-29 10:30:00,29.2,29.21,29.07,29.18,766000.0,21.8393,21.8467,21.742,21.8243,766000.0
2007-01-29 11:00:00,29.18,29.24,29.07,29.08,1217100.0,21.8243,21.8692,21.742,21.7495,1217100.0
2007-01-29 11:30:00,29.09,29.15,29.0,29.03,1405200.0,21.757,21.8019,21.6897,21.7121,1405200.0
2007-01-29 12:00:00,29.04,29.1,28.97,29.0,1245900.0,21.7196,21.7645,21.6672,21.6897,1245900.0
2007-01-29 12:30:00,28.99,29.09,28.99,29.04,770800.0,21.6822,21.757,21.6822,21.7196,770800.0
2007-01-29 13:00:00,29.05,29.1,29.01,29.04,728800.0,21.7271,21.7645,21.6972,21.7196,728800.0
2007-01-29 13:30:00,29.03,29.03,28.9,29.0,1708200.0,21.7121,21.7121,21.6149,21.6897,1708200.0
2007-01-29 14:00:00,29.0,29.01,28.84,28.87,1270000.0,21.6897,21.6972,21.57,21.5924,1270000.0
2007-01-29 14:30:00,28.87,28.89,28.74,28.74,922600.0,21.5924,21.6074,21.4952,21.4952,922600.0
2007-01-29 15:00:00,28.73,28.9,28.71,28.88,1448800.0,21.4877,21.6149,21.4728,21.5999,1448800.0
2007-01-29 15:30:00,28.88,28.88,28.75,28.79,1764700.0,21.5999,21.5999,21.5027,21.5326,1764700.0
2007-01-30 09:30:00,28.93,29.09,28.9,29.0,1625600.0,21.6373,21.757,21.6149,21.6897,1625600.0
2007-01-30 10:00:00,29.0,29.09,28.95,28.96,1508100.0,21.6897,21.757,21.6523,21.6598,1508100.0
2007-01-30 10:30:00,28.96,29.11,28.93,29.11,1897000.0,21.6598,21.7719,21.6373,21.7719,1897000.0
2007-01-30 11:00:00,29.11,29.14,29.06,29.07,1336300.0,21.7719,21.7944,21.7345,21.742,1336300.0
2007-01-30 11:30:00,29.07,29.21,29.05,29.15,1641200.0,21.742,21.8467,21.7271,21.8019,1641200.0
2007-01-30 12:00:00,29.15,29.21,29.11,29.14,1262100.0,21.8019,21.8467,21.7719,21.7944,1262100.0
2007-01-30 12:30:00,29.13,29.21,29.07,29.21,1271800.0,21.7869,21.8467,21.742,21.8467,1271800.0
2007-01-30 13:00:00,29.21,29.29,29.18,29.24,1402500.0,21.8467,21.9066,21.8243,21.8692,1402500.0
2007-01-30 13:30:00,29.24,29.32,29.22,29.25,870800.0,21.8692,21.929,21.8542,21.8767,870800.0
2007-01-30 14:00:00,29.26,29.33,29.24,29.26,1596000.0,21.8841,21.9365,21.8692,21.8841,1596000.0
2007-01-30 14:30:00,29.27,29.31,29.22,29.26,1016200.0,21.8916,21.9215,21.8542,21.8841,1016200.0
2007-01-30 15:00:00,29.27,29.4,29.23,29.35,1705400.0,21.8916,21.9888,21.8617,21.9514,1705400.0
2007-01-30 15:30:00,29.34,29.38,29.28,29.31,1946700.0,21.944,21.9739,21.8991,21.9215,1946700.0
2007-01-31 09:30:00,29.12,29.23,29.04,29.13,1682800.0,21.7794,21.8617,21.7196,21.7869,1682800.0
2007-01-31 10:00:00,29.14,29.22,29.06,29.21,1547900.0,21.7944,21.8542,21.7345,21.8467,1547900.0
2007-01-31 10:30:00,29.21,29.48,29.07,29.45,2342400.0,21.8467,22.0487,21.742,22.0262,2342400.0
2007-01-31 11:00:00,29.46,29.52,29.34,29.47,1566400.0,22.0337,22.0786,21.944,22.0412,1566400.0
2007-01-31 11:30:00,29.47,29.59,29.46,29.56,1314300.0,22.0412,22.1309,22.0337,22.1085,1314300.0
2007-01-31 12:00:00,29.56,29.57,29.42,29.55,1148900.0,22.1085,22.116,22.0038,22.101,1148900.0
2007-01-31 12:30:00,29.55,29.58,29.47,29.52,1440100.0,22.101,22.1235,22.0412,22.0786,1440100.0
2007-01-31 13:00:00,29.52,29.54,29.4,29.42,933300.0,22.0786,22.0935,21.9888,22.0038,933300.0
2007-01-31 13:30:00,29.43,29.5,29.35,29.39,570100.0,22.0113,22.0636,21.9514,21.9814,570100.0
2007-01-31 14:00:00,29.39,29.57,29.35,29.52,626300.0,21.9814,22.116,21.9514,22.0786,626300.0
2007-01-31 14:30:00,29.52,29.61,29.47,29.51,944900.0,22.0786,22.1459,22.0412,22.0711,944900.0
2007-01-31 15:00:00,29.49,29.58,29.48,29.51,724700.0,22.0562,22.1235,22.0487,22.0711,724700.0
2007-01-31 15:30:00,29.5,29.55,29.44,29.49,1087000.0,22.0636,22.101,22.0188,22.0562,1087000.0
2007-02-01 09:30:00,29.71,29.82,29.56,29.78,1943600.0,22.2207,22.303,22.1085,22.273,1943600.0
2007-02-01 10:00:00,29.79,29.83,29.73,29.82,1198000.0,22.2805,22.3104,22.2357,22.303,1198000.0
2007-02-01 10:30:00,29.82,29.82,29.38,29.56,2254000.0,22.303,22.303,21.9739,22.1085,2254000.0
2007-02-01 11:00:00,29.55,29.69,29.49,29.65,1324800.0,22.101,22.2057,22.0562,22.1758,1324800.0
2007-02-01 11:30:00,29.66,29.8,29.65,29.66,1123700.0,22.1833,22.288,22.1758,22.1833,1123700.0
2007-02-01 12:00:00,29.66,29.83,29.66,29.79,775900.0,22.1833,22.3104,22.1833,22.2805,775900.0
2007-02-01 12:30:00,29.79,29.8,29.66,29.73,526900.0,22.2805,22.288,22.1833,22.2357,526900.0
2007-02-01 13:00:00,29.73,29.83,29.71,29.74,647200.0,22.2357,22.3104,22.2207,22.2431,647200.0
2007-02-01 13:30:00,29.74,29.76,29.7,29.74,554600.0,22.2431,22.2581,22.2132,22.2431,554600.0
2007-02-01 14:00:00,29.75,29.76,29.57,29.68,886200.0,22.2506,22.2581,22.116,22.1983,886200.0
2007-02-01 14:30:00,29.68,29.69,29.52,29.58,840800.0,22.1983,22.2057,22.0786,22.1235,840800.0
2007-02-01 15:00:00,29.59,29.67,29.55,29.62,1081700.0,22.1309,22.1908,22.101,22.1534,1081700.0
2007-02-01 15:30:00,29.62,29.68,29.57,29.58,1027400.0,22.1534,22.1983,22.116,22.1235,1027400.0
2007-02-02 09:30:00,29.72,29.82,29.49,29.58,2192700.0,22.2282,22.303,22.0562,22.1235,2192700.0
2007-02-02 10:00:00,29.58,29.7,29.5,29.54,1101100.0,22.1235,22.2132,22.0636,22.0935,1101100.0
2007-02-02 10:30:00,29.55,29.65,29.5,29.5,728400.0,22.101,22.1758,22.0636,22.0636,728400.0
2007-02-02 11:00:00,29.51,29.61,29.45,29.48,1134600.0,22.0711,22.1459,22.0262,22.0487,1134600.0
2007-02-02 11:30:00,29.46,29.69,29.45,29.67,729700.0,22.0337,22.2057,22.0262,22.1908,729700.0
2007-02-02 12:00:00,29.67,29.75,29.67,29.72,752400.0,22.1908,22.2506,22.1908,22.2282,752400.0
2007-02-02 12:30:00,29.72,29.79,29.71,29.76,457000.0,22.2282,22.2805,22.2207,22.2581,457000.0
2007-02-02 13:00:00,29.76,29.85,29.75,29.83,846500.0,22.2581,22.3254,22.2506,22.3104,846500.0
2007-02-02 13:30:00,29.83,29.92,29.77,29.91,955800.0,22.3104,22.3778,22.2656,22.3703,955800.0
2007-02-02 14:00:00,29.91,29.93,29.84,29.86,803300.0,22.3703,22.3852,22.3179,22.3329,803300.0
2007-02-02 14:30:00,29.86,29.88,29.71,29.75,1248000.0,22.3329,22.3478,22.2207,22.2506,1248000.0
2007-02-02 15:00:00,29.75,29.8,29.67,29.77,848300.0,22.2506,22.288,22.1908,22.2656,848300.0
2007-02-02 15:30:00,29.78,29.82,29.7,29.72,1477000.0,22.273,22.303,22.2132,22.2282,1477000.0
2007-02-05 09:30:00,30.05,30.07,29.85,29.88,1895600.0,22.475,22.4899,22.3254,22.3478,1895600.0
2007-02-05 10:00:00,29.88,30.05,29.84,30.02,1567800.0,22.3478,22.475,22.3179,22.4525,1567800.0
2007-02-05 10:30:00,30.03,30.07,29.97,30.05,895800.0,22.46,22.4899,22.4152,22.475,895800.0
2007-02-05 11:00:00,30.05,30.06,29.98,30.0,969200.0,22.475,22.4825,22.4226,22.4376,969200.0
2007-02-05 11:30:00,30.0,30.02,29.95,30.0,684000.0,22.4376,22.4525,22.4002,22.4376,684000.0
2007-02-05 12:00:00,29.99,30.0,29.91,29.95,503200.0,22.4301,22.4376,22.3703,22.4002,503200.0
2007-02-05 12:30:00,29.96,29.98,29.95,29.97,450800.0,22.4077,22.4226,22.4002,22.4152,450800.0
2007-02-05 13:00:00,29.97,30.03,29.97,29.98,627200.0,22.4152,22.46,22.4152,22.4226,627200.0
2007-02-05 13:30:00,29.97,30.01,29.96,29.97,935000.0,22.4152,22.4451,22.4077,22.4152,935000.0
2007-02-05 14:00:00,29.97,30.05,29.96,29.98,777600.0,22.4152,22.475,22.4077,22.4226,777600.0
2007-02-05 14:30:00,29.98,30.01,29.97,29.98,572100.0,22.4226,22.4451,22.4152,22.4226,572100.0
2007-02-05 15:00:00,29.97,29.99,29.93,29.94,749500.0,22.4152,22.4301,22.3852,22.3927,749500.0
2007-02-05 15:30:00,29.94,29.94,29.82,29.83,1204500.0,22.3927,22.3927,22.303,22.3104,1204500.0
2007-02-06 09:30:00,30.13,30.13,29.95,30.07,1347900.0,22.5348,22.5348,22.4002,22.4899,1347900.0
2007-02-06 10:00:00,30.07,30.08,29.96,30.01,955600.0,22.4899,22.4974,22.4077,22.4451,955600.0
2007-02-06 10:30:00,30.01,30.01,29.81,29.85,1231400.0,22.4451,22.4451,22.2955,22.3254,1231400.0
2007-02-06 11:00:00,29.86,29.94,29.79,29.85,892700.0,22.3329,22.3927,22.2805,22.3254,892700.0
2007-02-06 11:30:00,29.85,29.94,29.84,29.85,728600.0,22.3254,22.3927,22.3179,22.3254,728600.0
2007-02-06 12:00:00,29.84,29.92,29.81,29.87,534400.0,22.3179,22.3778,22.2955,22.3404,534400.0
2007-02-06 12:30:00,29.88,29.88,29.72,29.73,641500.0,22.3478,22.3478,22.2282,22.2357,641500.0
2007-02-06 13:00:00,29.74,29.8,29.7,29.7,580100.0,22.2431,22.288,22.2132,22.2132,580100.0
2007-02-06 13:30:00,29.7,29.79,29.69,29.75,680000.0,22.2132,22.2805,22.2057,22.2506,680000.0
2007-02-06 14:00:00,29.74,29.78,29.66,29.74,657300.0,22.2431,22.273,22.1833,22.2431,657300.0
2007-02-06 14:30:00,29.74,29.85,29.68,29.84,779100.0,22.2431,22.3254,22.1983,22.3179,779100.0
2007-02-06 15:00:00,29.84,29.91,29.8,29.84,665100.0,22.3179,22.3703,22.288,22.3179,665100.0
2007-02-06 15:30:00,29.84,29.88,29.79,29.85,670000.0,22.3179,22.3478,22.2805,22.3254,670000.0
2007-02-07 09:30:00,30.0,30.03,29.9,29.96,731000.0,22.4376,22.46,22.3628,22.4077,731000.0
2007-02-07 10:00:00,29.97,29.99,29.86,29.91,651700.0,22.4152,22.4301,22.3329,22.3703,651700.0
2007-02-07 10:30:00,29.91,30.0,29.81,29.84,1599600.0,22.3703,22.4376,22.2955,22.3179,1599600.0
2007-02-07 11:00:00,29.84,29.89,29.7,29.76,1097700.0,22.3179,22.3553,22.2132,22.2581,1097700.0
2007-02-07 11:30:00,29.76,29.85,29.7,29.75,576400.0,22.2581,22.3254,22.2132,22.2506,576400.0
2007-02-07 12:00:00,29.74,29.83,29.74,29.77,464100.0,22.2431,22.3104,22.2431,22.2656,464100.0
2007-02-07 12:30:00,29.77,29.81,29.67,29.69,591600.0,22.2656,22.2955,22.1908,22.2057,591600.0
2007-02-07 13:00:00,29.68,29.69,29.58,29.65,938700.0,22.1983,22.2057,22.1235,22.1758,938700.0
2007-02-07 13:30:00,29.65,29.72,29.61,29.62,1783400.0,22.1758,22.2282,22.1459,22.1534,1783400.0
2007-02-07 14:00:00,29.62,29.65,29.55,29.63,1249000.0,22.1534,22.1758,22.101,22.1609,1249000.0
2007-02-07 14:30:00,29.63,29.64,29.53,29.61,920000.0,22.1609,22.1683,22.0861,22.1459,920000.0
2007-02-07 15:00:00,29.61,29.67,29.57,29.57,744000.0,22.1459,22.1908,22.116,22.116,744000.0
2007-02-07 15:30:00,29.58,29.7,29.55,29.64,1494400.0,22.1235,22.2132,22.101,22.1683,1494400.0
2007-02-09 09:30:00,29.79,30.06,29.75,29.81,1564400.0,22.2805,22.4825,22.2506,22.2955,1564400.0
2007-02-09 10:00:00,29.81,29.92,29.76,29.78,777200.0,22.2955,22.3778,22.2581,22.273,777200.0
2007-02-09 10:30:00,29.78,29.79,29.59,29.63,695600.0,22.273,22.2805,22.1309,22.1609,695600.0
2007-02-09 11:00:00,29.64,29.8,29.61,29.74,708700.0,22.1683,22.288,22.1459,22.2431,708700.0
2007-02-09 11:30:00,29.73,29.88,29.71,29.73,752600.0,22.2357,22.3478,22.2207,22.2357,752600.0
2007-02-09 12:00:00,29.73,29.82,29.72,29.78,457600.0,22.2357,22.303,22.2282,22.273,457600.0
2007-02-09 12:30:00,29.79,30.25,29.73,29.77,1399300.0,22.2805,22.6246,22.2357,22.2656,1399300.0
2007-02-09 13:00:00,29.77,29.89,29.74,29.89,652500.0,22.2656,22.3553,22.2431,22.3553,652500.0
2007-02-09 13:30:00,29.89,29.89,29.78,29.85,613800.0,22.3553,22.3553,22.273,22.3254,613800.0
2007-02-09 14:00:00,29.85,29.87,29.67,29.86,1291100.0,22.3254,22.3404,22.1908,22.3329,1291100.0
2007-02-09 14:30:00,29.86,29.87,29.79,29.84,1192400.0,22.3329,22.3404,22.2805,22.3179,1192400.0
2007-02-09 15:00:00,29.84,29.9,29.82,29.85,2622100.0,22.3179,22.3628,22.303,22.3254,2622100.0
2007-02-09 15:30:00,29.86,29.91,29.85,29.9,1046600.0,22.3329,22.3703,22.3254,22.3628,1046600.0
2007-02-12 09:30:00,29.77,29.77,29.58,29.67,1524500.0,22.2656,22.2656,22.1235,22.1908,1524500.0
2007-02-12 10:00:00,29.67,29.69,29.55,29.59,957000.0,22.1908,22.2057,22.101,22.1309,957000.0
2007-02-12 10:30:00,29.58,29.65,29.56,29.6,1039700.0,22.1235,22.1758,22.1085,22.1384,1039700.0
2007-02-12 11:00:00,29.59,29.6,29.46,29.48,981800.0,22.1309,22.1384,22.0337,22.0487,981800.0
2007-02-12 11:30:00,29.48,29.62,29.46,29.62,837100.0,22.0487,22.1534,22.0337,22.1534,837100.0
2007-02-12 12:00:00,29.62,29.65,29.6,29.65,621100.0,22.1534,22.1758,22.1384,22.1758,621100.0
2007-02-12 12:30:00,29.65,29.66,29.63,29.63,830700.0,22.1758,22.1833,22.1609,22.1609,830700.0
2007-02-12 13:00:00,29.64,29.64,29.58,29.63,558000.0,22.1683,22.1683,22.1235,22.1609,558000.0
2007-02-12 13:30:00,29.63,29.67,29.56,29.67,883100.0,22.1609,22.1908,22.1085,22.1908,883100.0
2007-02-12 14:00:00,29.66,29.68,29.6,29.65,621600.0,22.1833,22.1983,22.1384,22.1758,621600.0
2007-02-12 14:30:00,29.64,29.67,29.62,29.65,579700.0,22.1683,22.1908,22.1534,22.1758,579700.0
2007-02-12 15:00:00,29.67,29.69,29.64,29.66,669200.0,22.1908,22.2057,22.1683,22.1833,669200.0
2007-02-12 15:30:00,29.65,29.76,29.64,29.74,1297500.0,22.1758,22.2581,22.1683,22.2431,1297500.0
2007-02-13 09:30:00,29.79,30.0,29.78,29.98,1694500.0,22.2805,22.4376,22.273,22.4226,1694500.0
2007-02-13 10:00:00,29.98,30.12,29.98,30.09,1045600.0,22.4226,22.5273,22.4226,22.5049,1045600.0
2007-02-13 10:30:00,30.1,30.19,30.09,30.15,1148900.0,22.5124,22.5797,22.5049,22.5498,1148900.0
2007-02-13 11:00:00,30.14,30.17,30.09,30.16,779400.0,22.5423,22.5647,22.5049,22.5573,779400.0
2007-02-13 11:30:00,30.16,30.24,30.16,30.24,913400.0,22.5573,22.6171,22.5573,22.6171,913400.0
2007-02-13 12:00:00,30.25,30.37,30.24,30.33,1422100.0,22.6246,22.7143,22.6171,22.6844,1422100.0
2007-02-13 12:30:00,30.32,30.48,30.25,30.47,2231200.0,22.6769,22.7966,22.6246,22.7891,2231200.0
2007-02-13 13:00:00,30.47,30.88,30.45,30.87,2731200.0,22.7891,23.0958,22.7742,23.0883,2731200.0
2007-02-13 13:30:00,30.88,30.9,30.7,30.73,2851500.0,23.0958,23.1107,22.9611,22.9836,2851500.0
2007-02-13 14:00:00,30.73,30.83,30.64,30.64,1738300.0,22.9836,23.0584,22.9163,22.9163,1738300.0
2007-02-13 14:30:00,30.63,30.76,30.63,30.74,1739600.0,22.9088,23.006,22.9088,22.9911,1739600.0
2007-02-13 15:00:00,30.74,30.75,30.57,30.6,2424100.0,22.9911,22.9985,22.8639,22.8863,2424100.0
2007-02-13 15:30:00,30.6,30.7,30.44,30.66,2023000.0,22.8863,22.9611,22.7667,22.9312,2023000.0
2007-02-14 09:30:00,30.61,30.75,30.5,30.61,1266600.0,22.8938,22.9985,22.8116,22.8938,1266600.0
2007-02-14 10:00:00,30.61,30.81,30.6,30.77,1278500.0,22.8938,23.0434,22.8863,23.0135,1278500.0
2007-02-14 10:30:00,30.77,30.9,30.65,30.66,1918300.0,23.0135,23.1107,22.9237,22.9312,1918300.0
2007-02-14 11:00:00,30.67,30.67,30.42,30.42,1175300.0,22.9387,22.9387,22.7517,22.7517,1175300.0
2007-02-14 11:30:00,30.42,30.52,30.39,30.43,1452200.0,22.7517,22.8265,22.7293,22.7592,1452200.0
2007-02-14 12:00:00,30.43,30.46,30.28,30.31,677400.0,22.7592,22.7816,22.647,22.6694,677400.0
2007-02-14 12:30:00,30.31,30.46,30.27,30.45,943900.0,22.6694,22.7816,22.6395,22.7742,943900.0
2007-02-14 13:00:00,30.46,30.56,30.4,30.51,585100.0,22.7816,22.8564,22.7368,22.819,585100.0
2007-02-14 13:30:00,30.51,30.67,30.45,30.66,767300.0,22.819,22.9387,22.7742,22.9312,767300.0
2007-02-14 14:00:00,30.66,30.77,30.61,30.63,947000.0,22.9312,23.0135,22.8938,22.9088,947000.0
2007-02-14 14:30:00,30.63,30.78,30.62,30.75,909300.0,22.9088,23.021,22.9013,22.9985,909300.0
2007-02-14 15:00:00,30.76,30.84,30.7,30.78,960800.0,23.006,23.0658,22.9611,23.021,960800.0
2007-02-14 15:30:00,30.77,30.78,30.68,30.7,1151900.0,23.0135,23.021,22.9462,22.9611,1151900.0
2007-02-15 09:30:00,30.49,30.49,29.98,30.25,2913300.0,22.8041,22.8041,22.4226,22.6246,2913300.0
2007-02-15 10:00:00,30.24,30.28,30.15,30.26,1807300.0,22.6171,22.647,22.5498,22.632,1807300.0
2007-02-15 10:30:00,30.26,30.32,30.1,30.24,1715600.0,22.632,22.6769,22.5124,22.6171,1715600.0
2007-02-15 11:00:00,30.24,30.33,30.21,30.33,742600.0,22.6171,22.6844,22.5947,22.6844,742600.0
2007-02-15 11:30:00,30.33,30.39,30.3,30.36,570700.0,22.6844,22.7293,22.662,22.7068,570700.0
2007-02-15 12:00:00,30.36,30.36,30.22,30.32,763300.0,22.7068,22.7068,22.6021,22.6769,763300.0
2007-02-15 12:30:00,30.31,30.33,30.23,30.25,425600.0,22.6694,22.6844,22.6096,22.6246,425600.0
2007-02-15 13:00:00,30.25,30.3,30.24,30.26,506900.0,22.6246,22.662,22.6171,22.632,506900.0
2007-02-15 13:30:00,30.26,30.4,30.25,30.36,933800.0,22.632,22.7368,22.6246,22.7068,933800.0
2007-02-15 14:00:00,30.35,30.46,30.33,30.39,796200.0,22.6994,22.7816,22.6844,22.7293,796200.0
2007-02-15 14:30:00,30.4,30.47,30.4,30.47,476200.0,22.7368,22.7891,22.7368,22.7891,476200.0
2007-02-15 15:00:00,30.46,30.47,30.37,30.38,819600.0,22.7816,22.7891,22.7143,22.7218,819600.0
2007-02-15 15:30:00,30.38,30.43,30.32,30.37,1533700.0,22.7218,22.7592,22.6769,22.7143,1533700.0
2007-02-16 09:30:00,30.27,30.49,30.25,30.26,1723300.0,22.6395,22.8041,22.6246,22.632,1723300.0
2007-02-16 10:00:00,30.26,30.28,30.2,30.25,893000.0,22.632,22.647,22.5872,22.6246,893000.0
2007-02-16 10:30:00,30.25,30.25,30.13,30.19,1226700.0,22.6246,22.6246,22.5348,22.5797,1226700.0
2007-02-16 11:00:00,30.18,30.2,30.05,30.09,857800.0,22.5722,22.5872,22.475,22.5049,857800.0
2007-02-16 11:30:00,30.09,30.1,30.0,30.04,984100.0,22.5049,22.5124,22.4376,22.4675,984100.0
2007-02-16 12:00:00,30.04,30.12,30.02,30.11,847300.0,22.4675,22.5273,22.4525,22.5199,847300.0
2007-02-16 12:30:00,30.11,30.17,30.1,30.13,946700.0,22.5199,22.5647,22.5124,22.5348,946700.0
2007-02-16 13:00:00,30.13,30.17,30.1,30.14,727900.0,22.5348,22.5647,22.5124,22.5423,727900.0
2007-02-16 13:30:00,30.15,30.2,30.14,30.19,940400.0,22.5498,22.5872,22.5423,22.5797,940400.0
2007-02-16 14:00:00,30.18,30.18,30.11,30.11,886600.0,22.5722,22.5722,22.5199,22.5199,886600.0
2007-02-16 14:30:00,30.11,30.12,30.05,30.07,685400.0,22.5199,22.5273,22.475,22.4899,685400.0
2007-02-16 15:00:00,30.07,30.09,30.02,30.06,861500.0,22.4899,22.5049,22.4525,22.4825,861500.0
2007-02-16 15:30:00,30.06,33.03,30.0,30.03,2097800.0,22.4825,24.7038,22.4376,22.46,2097800.0
2007-02-20 09:30:00,29.85,29.96,29.7,29.81,2010100.0,22.3254,22.4077,22.2132,22.2955,2010100.0
2007-02-20 10:00:00,29.81,29.88,29.74,29.88,777100.0,22.2955,22.3478,22.2431,22.3478,777100.0
2007-02-20 10:30:00,29.88,29.89,29.77,29.81,524800.0,22.3478,22.3553,22.2656,22.2955,524800.0
2007-02-20 11:00:00,29.81,29.9,29.79,29.9,742300.0,22.2955,22.3628,22.2805,22.3628,742300.0
2007-02-20 11:30:00,29.9,29.99,29.87,29.93,599700.0,22.3628,22.4301,22.3404,22.3852,599700.0
2007-02-20 12:00:00,29.93,29.97,29.88,29.95,595100.0,22.3852,22.4152,22.3478,22.4002,595100.0
2007-02-20 12:30:00,29.96,29.99,29.93,29.94,578400.0,22.4077,22.4301,22.3852,22.3927,578400.0
2007-02-20 13:00:00,29.94,29.94,29.83,29.85,551100.0,22.3927,22.3927,22.3104,22.3254,551100.0
2007-02-20 13:30:00,29.85,29.89,29.83,29.89,328900.0,22.3254,22.3553,22.3104,22.3553,328900.0
2007-02-20 14:00:00,29.89,29.96,29.87,29.93,471300.0,22.3553,22.4077,22.3404,22.3852,471300.0
2007-02-20 14:30:00,29.93,30.01,29.9,29.99,482100.0,22.3852,22.4451,22.3628,22.4301,482100.0
2007-02-20 15:00:00,29.99,30.03,29.97,30.01,427300.0,22.4301,22.46,22.4152,22.4451,427300.0
2007-02-20 15:30:00,30.01,30.07,30.0,30.01,817000.0,22.4451,22.4899,22.4376,22.4451,817000.0
2007-02-21 09:30:00,30.04,30.08,29.86,29.96,1073800.0,22.4675,22.4974,22.3329,22.4077,1073800.0
2007-02-21 10:00:00,29.96,30.0,29.84,29.87,949800.0,22.4077,22.4376,22.3179,22.3404,949800.0
2007-02-21 10:30:00,29.86,29.88,29.7,29.81,1088200.0,22.3329,22.3478,22.2132,22.2955,1088200.0
2007-02-21 11:00:00,29.8,30.05,29.75,29.99,1058300.0,22.288,22.475,22.2506,22.4301,1058300.0
2007-02-21 11:30:00,29.99,30.05,29.94,30.01,879400.0,22.4301,22.475,22.3927,22.4451,879400.0
2007-02-21 12:00:00,30.0,30.15,30.0,30.15,619000.0,22.4376,22.5498,22.4376,22.5498,619000.0
2007-02-21 12:30:00,30.14,30.3,30.12,30.27,720400.0,22.5423,22.662,22.5273,22.6395,720400.0
2007-02-21 13:00:00,30.27,30.4,30.24,30.4,797100.0,22.6395,22.7368,22.6171,22.7368,797100.0
2007-02-21 13:30:00,30.4,30.4,30.27,30.3,734100.0,22.7368,22.7368,22.6395,22.662,734100.0
2007-02-21 14:00:00,30.3,30.4,30.23,30.23,596100.0,22.662,22.7368,22.6096,22.6096,596100.0
2007-02-21 14:30:00,30.23,30.28,30.2,30.28,492500.0,22.6096,22.647,22.5872,22.647,492500.0
2007-02-21 15:00:00,30.28,30.33,30.22,30.25,1111300.0,22.647,22.6844,22.6021,22.6246,1111300.0
2007-02-21 15:30:00,30.25,30.32,30.21,30.24,1551700.0,22.6246,22.6769,22.5947,22.6171,1551700.0
2007-02-22 09:30:00,30.36,30.45,30.1,30.35,1342000.0,22.7068,22.7742,22.5124,22.6994,1342000.0
2007-02-22 10:00:00,30.35,30.43,30.29,30.33,908800.0,22.6994,22.7592,22.6545,22.6844,908800.0
2007-02-22 10:30:00,30.34,30.49,30.31,30.48,1347800.0,22.6919,22.8041,22.6694,22.7966,1347800.0
2007-02-22 11:00:00,30.47,30.48,30.23,30.32,917900.0,22.7891,22.7966,22.6096,22.6769,917900.0
2007-02-22 11:30:00,30.32,30.56,30.28,30.53,1038900.0,22.6769,22.8564,22.647,22.834,1038900.0
2007-02-22 12:00:00,30.53,30.89,30.52,30.81,1499600.0,22.834,23.1032,22.8265,23.0434,1499600.0
2007-02-22 12:30:00,30.81,31.0,30.75,30.97,1485800.0,23.0434,23.1855,22.9985,23.1631,1485800.0
2007-02-22 13:00:00,30.98,31.1,30.94,31.01,1465700.0,23.1706,23.2603,23.1406,23.193,1465700.0
2007-02-22 13:30:00,31.01,31.02,30.95,30.98,857400.0,23.193,23.2005,23.1481,23.1706,857400.0
2007-02-22 14:00:00,30.98,31.14,30.95,31.11,971100.0,23.1706,23.2902,23.1481,23.2678,971100.0
2007-02-22 14:30:00,31.11,31.26,31.05,31.25,1594200.0,23.2678,23.38,23.2229,23.3725,1594200.0
2007-02-22 15:00:00,31.25,31.4,31.18,31.4,1807500.0,23.3725,23.4847,23.3201,23.4847,1807500.0
2007-02-22 15:30:00,31.4,31.59,31.28,31.51,4437900.0,23.4847,23.6268,23.3949,23.5669,4437900.0
2007-02-23 09:30:00,31.65,32.05,31.55,31.86,2997000.0,23.6717,23.9708,23.5969,23.8287,2997000.0
2007-02-23 10:00:00,31.86,31.88,31.75,31.75,1750500.0,23.8287,23.8437,23.7465,23.7465,1750500.0
2007-02-23 10:30:00,31.76,31.84,31.69,31.8,1107100.0,23.7539,23.8138,23.7016,23.7838,1107100.0
2007-02-23 11:00:00,31.79,31.86,31.75,31.75,1062100.0,23.7764,23.8287,23.7465,23.7465,1062100.0
2007-02-23 11:30:00,31.76,31.77,31.63,31.76,849800.0,23.7539,23.7614,23.6567,23.7539,849800.0
2007-02-23 12:00:00,31.76,31.76,31.55,31.59,613600.0,23.7539,23.7539,23.5969,23.6268,613600.0
2007-02-23 12:30:00,31.6,31.65,31.52,31.57,659200.0,23.6343,23.6717,23.5744,23.6118,659200.0
2007-02-23 13:00:00,31.56,31.71,31.56,31.7,567000.0,23.6043,23.7165,23.6043,23.7091,567000.0
2007-02-23 13:30:00,31.69,31.86,31.68,31.8,870600.0,23.7016,23.8287,23.6941,23.7838,870600.0
2007-02-23 14:00:00,31.8,31.81,31.75,31.77,863500.0,23.7838,23.7913,23.7465,23.7614,863500.0
2007-02-23 14:30:00,31.77,31.83,31.75,31.76,1493100.0,23.7614,23.8063,23.7465,23.7539,1493100.0
2007-02-23 15:00:00,31.77,31.77,31.7,31.71,920600.0,23.7614,23.7614,23.7091,23.7165,920600.0
2007-02-23 15:30:00,31.71,31.71,31.54,31.56,1572400.0,23.7165,23.7165,23.5894,23.6043,1572400.0
2007-02-26 09:30:00,31.77,32.3,31.77,32.22,2219700.0,23.7614,24.1578,23.7614,24.098,2219700.0
2007-02-26 10:00:00,32.23,32.23,31.96,32.0,1268500.0,24.1055,24.1055,23.9035,23.9334,1268500.0
2007-02-26 10:30:00,32.0,32.19,32.0,32.18,657100.0,23.9334,24.0755,23.9334,24.0681,657100.0
2007-02-26 11:00:00,32.18,32.26,32.1,32.12,1434900.0,24.0681,24.1279,24.0082,24.0232,1434900.0
2007-02-26 11:30:00,32.12,32.22,32.0,32.0,993400.0,24.0232,24.098,23.9334,23.9334,993400.0
2007-02-26 12:00:00,32.01,32.03,31.89,31.92,1075100.0,23.9409,23.9559,23.8512,23.8736,1075100.0
2007-02-26 12:30:00,31.91,31.95,31.83,31.9,845600.0,23.8661,23.896,23.8063,23.8586,845600.0
2007-02-26 13:00:00,31.89,31.99,31.88,31.94,594100.0,23.8512,23.926,23.8437,23.8886,594100.0
2007-02-26 13:30:00,31.94,31.96,31.88,31.92,578600.0,23.8886,23.9035,23.8437,23.8736,578600.0
2007-02-26 14:00:00,31.92,31.95,31.86,31.92,683100.0,23.8736,23.896,23.8287,23.8736,683100.0
2007-02-26 14:30:00,31.92,31.96,31.9,31.96,393800.0,23.8736,23.9035,23.8586,23.9035,393800.0
2007-02-26 15:00:00,31.96,31.97,31.81,31.85,1062800.0,23.9035,23.911,23.7913,23.8212,1062800.0
2007-02-26 15:30:00,31.85,31.99,31.85,31.91,1144800.0,23.8212,23.926,23.8212,23.8661,1144800.0
2007-02-27 09:30:00,31.32,31.6,31.07,31.52,2571600.0,23.482,23.6919,23.2946,23.632,2571600.0
2007-02-27 10:00:00,31.52,32.0,31.36,31.89,2308900.0,23.632,23.9918,23.512,23.9094,2308900.0
2007-02-27 10:30:00,31.89,32.88,31.72,31.72,1963300.0,23.9094,24.6516,23.7819,23.7819,1963300.0
2007-02-27 11:00:00,31.72,31.86,31.21,31.7,1627400.0,23.7819,23.8869,23.3995,23.7669,1627400.0
2007-02-27 11:30:00,31.7,31.95,31.69,31.75,1290000.0,23.7669,23.9544,23.7594,23.8044,1290000.0
2007-02-27 12:00:00,31.75,31.79,31.54,31.67,1137000.0,23.8044,23.8344,23.647,23.7444,1137000.0
2007-02-27 12:30:00,31.66,31.72,31.5,31.53,862400.0,23.7369,23.7819,23.617,23.6395,862400.0
2007-02-27 13:00:00,31.53,31.58,31.44,31.45,1203700.0,23.6395,23.6769,23.572,23.5795,1203700.0
2007-02-27 13:30:00,31.44,31.47,31.15,31.19,1261200.0,23.572,23.5945,23.3546,23.3845,1261200.0
2007-02-27 14:00:00,31.19,31.19,30.95,30.98,1843000.0,23.3845,23.3845,23.2046,23.2271,1843000.0
2007-02-27 14:30:00,30.99,31.1,30.62,30.75,1325300.0,23.2346,23.3171,22.9572,23.0547,1325300.0
2007-02-27 15:00:00,30.76,31.12,30.61,30.97,2018000.0,23.0622,23.3321,22.9497,23.2196,2018000.0
2007-02-27 15:30:00,30.98,31.0,30.67,30.8,1860800.0,23.2271,23.2421,22.9947,23.0921,1860800.0
2007-02-28 09:30:00,30.97,31.01,30.85,30.94,2767100.0,23.2196,23.2496,23.1296,23.1971,2767100.0
2007-02-28 10:00:00,30.93,31.23,30.88,31.14,2347100.0,23.1896,23.4145,23.1521,23.3471,2347100.0
2007-02-28 10:30:00,31.15,31.31,30.98,31.19,2499200.0,23.3546,23.4745,23.2271,23.3845,2499200.0
2007-02-28 11:00:00,31.19,31.3,31.13,31.22,1839100.0,23.3845,23.467,23.3396,23.407,1839100.0
2007-02-28 11:30:00,31.22,31.27,31.07,31.2,1515800.0,23.407,23.4445,23.2946,23.392,1515800.0
2007-02-28 12:00:00,31.09,31.23,31.03,31.11,2088300.0,23.3096,23.4145,23.2646,23.3246,2088300.0
2007-02-28 12:30:00,31.11,31.31,31.06,31.25,1369500.0,23.3246,23.4745,23.2871,23.4295,1369500.0
2007-02-28 13:00:00,31.24,31.29,31.13,31.21,974400.0,23.422,23.4595,23.3396,23.3995,974400.0
2007-02-28 13:30:00,31.21,31.37,31.17,31.2,1179600.0,23.3995,23.5195,23.3696,23.392,1179600.0
2007-02-28 14:00:00,31.2,31.26,31.13,31.14,1248700.0,23.392,23.437,23.3396,23.3471,1248700.0
2007-02-28 14:30:00,31.14,31.17,31.09,31.11,1213200.0,23.3471,23.3696,23.3096,23.3246,1213200.0
2007-02-28 15:00:00,31.11,31.19,31.09,31.12,1246100.0,23.3246,23.3845,23.3096,23.3321,1246100.0
2007-02-28 15:30:00,31.13,31.13,30.86,30.9,1737200.0,23.3396,23.3396,23.1371,23.1671,1737200.0
2007-03-01 09:30:00,30.54,30.67,30.18,30.24,2416100.0,22.8972,22.9947,22.6273,22.6723,2416100.0
2007-03-01 10:00:00,30.61,30.83,30.25,30.77,1750300.0,22.9497,23.1146,22.6798,23.0697,1750300.0
2007-03-01 10:30:00,30.77,31.0,30.55,30.94,1419700.0,23.0697,23.2421,22.9047,23.1971,1419700.0
2007-03-01 11:00:00,30.95,31.0,30.61,30.93,1461100.0,23.2046,23.2421,22.9497,23.1896,1461100.0
2007-03-01 11:30:00,30.93,31.09,30.83,30.99,1857500.0,23.1896,23.3096,23.1146,23.2346,1857500.0
2007-03-01 12:00:00,30.99,31.08,30.92,31.01,1090200.0,23.2346,23.3021,23.1821,23.2496,1090200.0
2007-03-01 12:30:00,31.01,31.31,30.98,31.3,1288500.0,23.2496,23.4745,23.2271,23.467,1288500.0
2007-03-01 13:00:00,31.3,31.33,31.18,31.33,810500.0,23.467,23.4895,23.3771,23.4895,810500.0
2007-03-01 13:30:00,31.33,31.42,31.25,31.42,813200.0,23.4895,23.557,23.4295,23.557,813200.0
2007-03-01 14:00:00,31.42,31.6,31.41,31.58,1089200.0,23.557,23.6919,23.5495,23.6769,1089200.0
2007-03-01 14:30:00,31.58,31.77,31.57,31.6,1332900.0,23.6769,23.8194,23.6695,23.6919,1332900.0
2007-03-01 15:00:00,31.6,31.68,31.4,31.51,1354800.0,23.6919,23.7519,23.542,23.6245,1354800.0
2007-03-01 15:30:00,31.51,31.58,31.3,31.35,2050800.0,23.6245,23.6769,23.467,23.5045,2050800.0
2007-03-02 09:30:00,31.34,31.65,31.2,31.3,1836700.0,23.497,23.7294,23.392,23.467,1836700.0
2007-03-02 10:00:00,31.3,31.57,31.2,31.41,1941800.0,23.467,23.6695,23.392,23.5495,1941800.0
2007-03-02 10:30:00,31.41,31.45,31.25,31.42,917600.0,23.5495,23.5795,23.4295,23.557,917600.0
2007-03-02 11:00:00,31.43,31.43,31.28,31.28,1045400.0,23.5645,23.5645,23.452,23.452,1045400.0
2007-03-02 11:30:00,31.28,31.31,31.11,31.3,1174200.0,23.452,23.4745,23.3246,23.467,1174200.0
2007-03-02 12:00:00,31.31,31.36,31.08,31.08,1382200.0,23.4745,23.512,23.3021,23.3021,1382200.0
2007-03-02 12:30:00,31.08,31.17,30.99,31.16,1355800.0,23.3021,23.3696,23.2346,23.3621,1355800.0
2007-03-02 13:00:00,31.16,31.2,30.91,30.91,1042100.0,23.3621,23.392,23.1746,23.1746,1042100.0
2007-03-02 13:30:00,30.91,30.99,30.83,30.9,1529300.0,23.1746,23.2346,23.1146,23.1671,1529300.0
2007-03-02 14:00:00,30.9,31.01,30.81,30.85,2738700.0,23.1671,23.2496,23.0996,23.1296,2738700.0
2007-03-02 14:30:00,30.84,30.97,30.82,30.88,871100.0,23.1221,23.2196,23.1071,23.1521,871100.0
2007-03-02 15:00:00,30.88,31.02,30.86,31.01,1108200.0,23.1521,23.2571,23.1371,23.2496,1108200.0
2007-03-02 15:30:00,31.01,31.11,30.93,31.02,1698600.0,23.2496,23.3246,23.1896,23.2571,1698600.0
2007-03-05 09:30:00,30.48,30.8,30.41,30.8,1598800.0,22.8522,23.0921,22.7997,23.0921,1598800.0
2007-03-05 10:00:00,30.8,31.1,30.74,30.95,1123400.0,23.0921,23.3171,23.0472,23.2046,1123400.0
2007-03-05 10:30:00,30.95,30.96,30.7,30.72,1404300.0,23.2046,23.2121,23.0172,23.0322,1404300.0
2007-03-05 11:00:00,30.72,30.88,30.65,30.74,1019100.0,23.0322,23.1521,22.9797,23.0472,1019100.0
2007-03-05 11:30:00,30.74,30.75,30.4,30.46,1452600.0,23.0472,23.0547,22.7923,22.8372,1452600.0
2007-03-05 12:00:00,30.45,30.51,30.3,30.33,1308300.0,22.8297,22.8747,22.7173,22.7398,1308300.0
2007-03-05 12:30:00,30.33,30.37,30.27,30.3,1144100.0,22.7398,22.7698,22.6948,22.7173,1144100.0
2007-03-05 13:00:00,30.3,30.33,30.24,30.28,845500.0,22.7173,22.7398,22.6723,22.7023,845500.0
2007-03-05 13:30:00,30.27,30.44,30.26,30.42,886500.0,22.6948,22.8222,22.6873,22.8072,886500.0
2007-03-05 14:00:00,30.43,30.5,30.3,30.4,881100.0,22.8147,22.8672,22.7173,22.7923,881100.0
2007-03-05 14:30:00,30.4,30.55,30.4,30.52,663000.0,22.7923,22.9047,22.7923,22.8822,663000.0
2007-03-05 15:00:00,30.52,30.53,30.28,30.49,996400.0,22.8822,22.8897,22.7023,22.8597,996400.0
2007-03-05 15:30:00,30.48,30.5,30.28,30.32,1473100.0,22.8522,22.8672,22.7023,22.7323,1473100.0
2007-03-06 09:30:00,30.64,30.91,30.57,30.84,1534200.0,22.9722,23.1746,22.9197,23.1221,1534200.0
2007-03-06 10:00:00,30.84,30.84,30.72,30.8,1203900.0,23.1221,23.1221,23.0322,23.0921,1203900.0
2007-03-06 10:30:00,30.8,30.81,30.71,30.72,992500.0,23.0921,23.0996,23.0247,23.0322,992500.0
2007-03-06 11:00:00,30.73,30.8,30.62,30.73,967600.0,23.0397,23.0921,22.9572,23.0397,967600.0
2007-03-06 11:30:00,30.73,30.97,30.72,30.93,1385000.0,23.0397,23.2196,23.0322,23.1896,1385000.0
2007-03-06 12:00:00,30.93,30.97,30.84,30.9,976300.0,23.1896,23.2196,23.1221,23.1671,976300.0
2007-03-06 12:30:00,30.9,30.95,30.84,30.95,1164300.0,23.1671,23.2046,23.1221,23.2046,1164300.0
2007-03-06 13:00:00,30.95,30.99,30.85,30.86,775700.0,23.2046,23.2346,23.1296,23.1371,775700.0
2007-03-06 13:30:00,30.86,31.07,30.85,30.94,998000.0,23.1371,23.2946,23.1296,23.1971,998000.0
2007-03-06 14:00:00,30.94,31.06,30.92,30.97,843500.0,23.1971,23.2871,23.1821,23.2196,843500.0
2007-03-06 14:30:00,30.97,31.18,30.91,31.18,1087700.0,23.2196,23.3771,23.1746,23.3771,1087700.0
2007-03-06 15:00:00,31.18,31.19,31.08,31.09,869200.0,23.3771,23.3845,23.3021,23.3096,869200.0
2007-03-06 15:30:00,31.08,31.11,30.9,30.98,1696300.0,23.3021,23.3246,23.1671,23.2271,1696300.0
2007-03-07 09:30:00,31.07,31.32,30.86,31.21,1199200.0,23.2946,23.482,23.1371,23.3995,1199200.0
2007-03-07 10:00:00,31.21,31.4,31.14,31.37,1943200.0,23.3995,23.542,23.3471,23.5195,1943200.0
2007-03-07 10:30:00,31.38,31.73,31.32,31.34,2477400.0,23.527,23.7894,23.482,23.497,2477400.0
2007-03-07 11:00:00,31.34,31.5,31.21,31.39,1650300.0,23.497,23.617,23.3995,23.5345,1650300.0
2007-03-07 11:30:00,31.38,31.44,31.2,31.34,1151500.0,23.527,23.572,23.392,23.497,1151500.0
2007-03-07 12:00:00,31.34,31.49,31.3,31.46,913900.0,23.497,23.6095,23.467,23.587,913900.0
2007-03-07 12:30:00,31.47,31.67,31.4,31.66,1329700.0,23.5945,23.7444,23.542,23.7369,1329700.0
2007-03-07 13:00:00,31.66,31.83,31.49,31.74,1420500.0,23.7369,23.8644,23.6095,23.7969,1420500.0
2007-03-07 13:30:00,31.75,31.9,31.68,31.7,1971000.0,23.8044,23.9169,23.7519,23.7669,1971000.0
2007-03-07 14:00:00,31.71,31.74,31.5,31.71,1363100.0,23.7744,23.7969,23.617,23.7744,1363100.0
2007-03-07 14:30:00,31.72,31.79,31.63,31.63,765000.0,23.7819,23.8344,23.7144,23.7144,765000.0
2007-03-07 15:00:00,31.62,31.78,31.26,31.64,8085700.0,23.7069,23.8269,23.437,23.7219,8085700.0
2007-03-07 15:30:00,31.64,31.66,31.26,31.42,3553000.0,23.7219,23.7369,23.437,23.557,3553000.0
2007-03-08 09:30:00,31.69,31.75,31.29,31.49,2803900.0,23.7594,23.8044,23.4595,23.6095,2803900.0
2007-03-08 10:00:00,31.49,31.63,31.48,31.6,2081300.0,23.6095,23.7144,23.602,23.6919,2081300.0
2007-03-08 10:30:00,31.6,31.7,31.42,31.47,2038600.0,23.6919,23.7669,23.557,23.5945,2038600.0
2007-03-08 11:00:00,31.47,31.64,31.43,31.64,1322400.0,23.5945,23.7219,23.5645,23.7219,1322400.0
2007-03-08 11:30:00,31.64,31.8,31.63,31.73,843800.0,23.7219,23.8419,23.7144,23.7894,843800.0
2007-03-08 12:00:00,31.74,31.84,31.71,31.83,818500.0,23.7969,23.8719,23.7744,23.8644,818500.0
2007-03-08 12:30:00,31.84,31.9,31.75,31.86,668800.0,23.8719,23.9169,23.8044,23.8869,668800.0
2007-03-08 13:00:00,31.86,31.93,31.82,31.92,894200.0,23.8869,23.9394,23.8569,23.9319,894200.0
2007-03-08 13:30:00,31.91,31.95,31.78,31.88,1848700.0,23.9244,23.9544,23.8269,23.9019,1848700.0
2007-03-08 14:00:00,31.88,31.88,31.66,31.69,2214400.0,23.9019,23.9019,23.7369,23.7594,2214400.0
2007-03-08 14:30:00,31.69,31.77,31.48,31.77,1428900.0,23.7594,23.8194,23.602,23.8194,1428900.0
2007-03-08 15:00:00,31.77,31.81,31.67,31.7,958300.0,23.8194,23.8494,23.7444,23.7669,958300.0
2007-03-08 15:30:00,31.69,31.9,31.63,31.7,3983800.0,23.7594,23.9169,23.7144,23.7669,3983800.0
2007-03-09 09:30:00,32.09,32.22,31.74,31.88,1845700.0,24.0593,24.1568,23.7969,23.9019,1845700.0
2007-03-09 10:00:00,31.88,31.98,31.6,31.78,4500500.0,23.9019,23.9768,23.6919,23.8269,4500500.0
2007-03-09 10:30:00,31.78,32.05,31.7,32.03,1477500.0,23.8269,24.0293,23.7669,24.0143,1477500.0
2007-03-09 11:00:00,32.03,32.09,31.92,32.06,1024900.0,24.0143,24.0593,23.9319,24.0368,1024900.0
2007-03-09 11:30:00,32.06,32.3,32.03,32.18,1081300.0,24.0368,24.2168,24.0143,24.1268,1081300.0
2007-03-09 12:00:00,32.18,32.3,32.08,32.22,2415400.0,24.1268,24.2168,24.0518,24.1568,2415400.0
2007-03-09 12:30:00,32.22,32.27,32.01,32.02,870800.0,24.1568,24.1943,23.9993,24.0068,870800.0
2007-03-09 13:00:00,32.03,32.1,31.98,32.08,836900.0,24.0143,24.0668,23.9768,24.0518,836900.0
2007-03-09 13:30:00,32.07,32.15,31.96,32.0,854500.0,24.0443,24.1043,23.9619,23.9918,854500.0
2007-03-09 14:00:00,32.01,32.07,31.88,31.89,918300.0,23.9993,24.0443,23.9019,23.9094,918300.0
2007-03-09 14:30:00,31.89,31.91,31.77,31.83,1203200.0,23.9094,23.9244,23.8194,23.8644,1203200.0
2007-03-09 15:00:00,31.83,32.02,31.82,32.02,769200.0,23.8644,24.0068,23.8569,24.0068,769200.0
2007-03-09 15:30:00,32.02,32.1,31.95,32.0,2162700.0,24.0068,24.0668,23.9544,23.9918,2162700.0
2007-03-12 09:30:00,32.0,32.1,31.83,31.94,1510400.0,23.9918,24.0668,23.8644,23.9469,1510400.0
2007-03-12 10:00:00,31.94,32.05,31.85,31.93,1361300.0,23.9469,24.0293,23.8794,23.9394,1361300.0
2007-03-12 10:30:00,31.93,31.94,31.83,31.85,862300.0,23.9394,23.9469,23.8644,23.8794,862300.0
2007-03-12 11:00:00,31.85,31.94,31.85,31.86,1210800.0,23.8794,23.9469,23.8794,23.8869,1210800.0
2007-03-12 11:30:00,31.86,31.92,31.84,31.85,1373000.0,23.8869,23.9319,23.8719,23.8794,1373000.0
2007-03-12 12:00:00,31.85,32.06,31.83,31.96,1088100.0,23.8794,24.0368,23.8644,23.9619,1088100.0
2007-03-12 12:30:00,31.96,32.16,31.93,32.1,1304900.0,23.9619,24.1118,23.9394,24.0668,1304900.0
2007-03-12 13:00:00,32.1,32.14,32.0,32.09,709600.0,24.0668,24.0968,23.9918,24.0593,709600.0
2007-03-12 13:30:00,32.07,32.17,32.02,32.12,404900.0,24.0443,24.1193,24.0068,24.0818,404900.0
2007-03-12 14:00:00,32.13,32.19,32.1,32.13,595800.0,24.0893,24.1343,24.0668,24.0893,595800.0
2007-03-12 14:30:00,32.12,32.3,32.07,32.25,943200.0,24.0818,24.2168,24.0443,24.1793,943200.0
2007-03-12 15:00:00,32.25,32.26,32.1,32.19,901400.0,24.1793,24.1868,24.0668,24.1343,901400.0
2007-03-12 15:30:00,32.19,32.2,32.08,32.15,1181700.0,24.1343,24.1418,24.0518,24.1043,1181700.0
2007-03-13 09:30:00,32.32,32.55,32.3,32.53,2621700.0,24.2318,24.4042,24.2168,24.3892,2621700.0
2007-03-13 10:00:00,32.53,32.72,32.5,32.7,2306700.0,24.3892,24.5317,24.3667,24.5167,2306700.0
2007-03-13 10:30:00,32.7,32.7,32.58,32.6,1787100.0,24.5167,24.5167,24.4267,24.4417,1787100.0
2007-03-13 11:00:00,32.6,32.61,32.36,32.37,1589000.0,24.4417,24.4492,24.2618,24.2692,1589000.0
2007-03-13 11:30:00,32.37,32.47,32.34,32.36,917600.0,24.2692,24.3442,24.2468,24.2618,917600.0
2007-03-13 12:00:00,32.36,32.39,32.19,32.21,2995300.0,24.2618,24.2842,24.1343,24.1493,2995300.0
2007-03-13 12:30:00,32.21,32.34,32.11,32.23,1230500.0,24.1493,24.2468,24.0743,24.1643,1230500.0
2007-03-13 13:00:00,32.23,32.26,32.18,32.22,783200.0,24.1643,24.1868,24.1268,24.1568,783200.0
2007-03-13 13:30:00,32.23,32.23,32.0,32.05,933300.0,24.1643,24.1643,23.9918,24.0293,933300.0
2007-03-13 14:00:00,32.05,32.1,31.79,32.0,1746300.0,24.0293,24.0668,23.8344,23.9918,1746300.0
2007-03-13 14:30:00,32.0,32.0,31.84,31.85,1227600.0,23.9918,23.9918,23.8719,23.8794,1227600.0
2007-03-13 15:00:00,31.84,31.89,31.77,31.86,1237200.0,23.8719,23.9094,23.8194,23.8869,1237200.0
2007-03-13 15:30:00,31.87,32.2,31.8,31.84,1876500.0,23.8944,24.1418,23.8419,23.8719,1876500.0
2007-03-14 09:30:00,31.83,32.14,31.75,31.87,2012500.0,23.8644,24.0968,23.8044,23.8944,2012500.0
2007-03-14 10:00:00,31.87,31.9,31.75,31.8,1571100.0,23.8944,23.9169,23.8044,23.8419,1571100.0
2007-03-14 10:30:00,31.8,32.02,31.7,31.86,1857300.0,23.8419,24.0068,23.7669,23.8869,1857300.0
2007-03-14 11:00:00,31.86,31.89,31.72,31.73,1162600.0,23.8869,23.9094,23.7819,23.7894,1162600.0
2007-03-14 11:30:00,31.72,31.75,31.59,31.66,1138400.0,23.7819,23.8044,23.6844,23.7369,1138400.0
2007-03-14 12:00:00,31.66,31.68,31.3,31.48,1768900.0,23.7369,23.7519,23.467,23.602,1768900.0
2007-03-14 12:30:00,31.49,31.62,31.26,31.36,2209600.0,23.6095,23.7069,23.437,23.512,2209600.0
2007-03-14 13:00:00,31.36,31.82,31.34,31.67,1323200.0,23.512,23.8569,23.497,23.7444,1323200.0
2007-03-14 13:30:00,31.68,31.84,31.59,31.68,1146400.0,23.7519,23.8719,23.6844,23.7519,1146400.0
2007-03-14 14:00:00,31.68,31.95,31.57,31.7,1411800.0,23.7519,23.9544,23.6695,23.7669,1411800.0
2007-03-14 14:30:00,31.7,31.9,31.69,31.76,1244700.0,23.7669,23.9169,23.7594,23.8119,1244700.0
2007-03-14 15:00:00,31.76,31.84,31.7,31.75,985800.0,23.8119,23.8719,23.7669,23.8044,985800.0
2007-03-14 15:30:00,31.76,31.83,31.54,31.8,2191400.0,23.8119,23.8644,23.647,23.8419,2191400.0
2007-03-15 09:30:00,32.0,32.1,31.73,31.94,1487700.0,23.9918,24.0668,23.7894,23.9469,1487700.0
2007-03-15 10:00:00,31.93,32.03,31.79,32.02,776900.0,23.9394,24.0143,23.8344,24.0068,776900.0
2007-03-15 10:30:00,32.02,32.05,31.91,31.99,698300.0,24.0068,24.0293,23.9244,23.9843,698300.0
2007-03-15 11:00:00,31.98,32.03,31.9,32.0,589400.0,23.9768,24.0143,23.9169,23.9918,589400.0
2007-03-15 11:30:00,32.0,32.07,31.95,32.03,541000.0,23.9918,24.0443,23.9544,24.0143,541000.0
2007-03-15 12:00:00,32.03,32.22,32.0,32.2,1078000.0,24.0143,24.1568,23.9918,24.1418,1078000.0
2007-03-15 12:30:00,32.2,32.25,32.16,32.24,737300.0,24.1418,24.1793,24.1118,24.1718,737300.0
2007-03-15 13:00:00,32.24,32.29,32.22,32.25,783600.0,24.1718,24.2093,24.1568,24.1793,783600.0
2007-03-15 13:30:00,32.25,32.25,32.0,32.21,975700.0,24.1793,24.1793,23.9918,24.1493,975700.0
2007-03-15 14:00:00,32.21,32.22,32.12,32.15,798800.0,24.1493,24.1568,24.0818,24.1043,798800.0
2007-03-15 14:30:00,32.15,32.24,32.05,32.24,1147000.0,24.1043,24.1718,24.0293,24.1718,1147000.0
2007-03-15 15:00:00,32.24,32.3,32.17,32.2,1044800.0,24.1718,24.2168,24.1193,24.1418,1044800.0
2007-03-15 15:30:00,32.2,32.2,31.96,32.13,1928300.0,24.1418,24.1418,23.9619,24.0893,1928300.0
2007-03-16 09:30:00,32.14,32.2,32.0,32.17,2249200.0,24.0968,24.1418,23.9918,24.1193,2249200.0
2007-03-16 10:00:00,32.16,32.25,32.07,32.21,1121200.0,24.1118,24.1793,24.0443,24.1493,1121200.0
2007-03-16 10:30:00,32.21,32.37,32.17,32.27,835900.0,24.1493,24.2692,24.1193,24.1943,835900.0
2007-03-16 11:00:00,32.26,32.27,32.14,32.21,666600.0,24.1868,24.1943,24.0968,24.1493,666600.0
2007-03-16 11:30:00,32.21,32.25,32.13,32.17,888300.0,24.1493,24.1793,24.0893,24.1193,888300.0
2007-03-16 12:00:00,32.17,32.21,32.16,32.18,676900.0,24.1193,24.1493,24.1118,24.1268,676900.0
2007-03-16 12:30:00,32.17,32.23,32.11,32.23,516100.0,24.1193,24.1643,24.0743,24.1643,516100.0
2007-03-16 13:00:00,32.23,32.23,32.16,32.18,388800.0,24.1643,24.1643,24.1118,24.1268,388800.0
2007-03-16 13:30:00,32.18,32.21,32.03,32.1,690200.0,24.1268,24.1493,24.0143,24.0668,690200.0
2007-03-16 14:00:00,32.1,32.12,31.89,32.09,1781900.0,24.0668,24.0818,23.9094,24.0593,1781900.0
2007-03-16 14:30:00,32.09,32.12,31.93,31.96,1596900.0,24.0593,24.0818,23.9394,23.9619,1596900.0
2007-03-16 15:00:00,31.96,32.0,31.83,31.87,2309600.0,23.9619,23.9918,23.8644,23.8944,2309600.0
2007-03-16 15:30:00,31.87,32.25,31.8,32.0,3389000.0,23.8944,24.1793,23.8419,23.9918,3389000.0
2007-03-19 09:30:00,32.3,32.6,32.26,32.32,2152300.0,24.2168,24.4417,24.1868,24.2318,2152300.0
2007-03-19 10:00:00,32.32,32.49,32.29,32.47,2198700.0,24.2318,24.3592,24.2093,24.3442,2198700.0
2007-03-19 10:30:00,32.46,32.65,32.42,32.52,1361600.0,24.3367,24.4792,24.3067,24.3817,1361600.0
2007-03-19 11:00:00,32.53,32.62,32.47,32.6,1186700.0,24.3892,24.4567,24.3442,24.4417,1186700.0
2007-03-19 11:30:00,32.6,32.68,32.55,32.67,1012500.0,24.4417,24.5017,24.4042,24.4942,1012500.0
2007-03-19 12:00:00,32.66,32.67,32.52,32.54,661200.0,24.4867,24.4942,24.3817,24.3967,661200.0
2007-03-19 12:30:00,32.54,32.56,32.45,32.52,790300.0,24.3967,24.4117,24.3292,24.3817,790300.0
2007-03-19 13:00:00,32.52,32.53,32.41,32.41,572700.0,24.3817,24.3892,24.2992,24.2992,572700.0
2007-03-19 13:30:00,32.42,32.5,32.37,32.45,884400.0,24.3067,24.3667,24.2692,24.3292,884400.0
2007-03-19 14:00:00,32.45,32.5,32.35,32.36,825800.0,24.3292,24.3667,24.2543,24.2618,825800.0
2007-03-19 14:30:00,32.36,32.5,32.36,32.48,981100.0,24.2618,24.3667,24.2618,24.3517,981100.0
2007-03-19 15:00:00,32.48,32.49,32.35,32.42,749500.0,24.3517,24.3592,24.2543,24.3067,749500.0
2007-03-19 15:30:00,32.41,32.44,32.27,32.39,2033100.0,24.2992,24.3217,24.1943,24.2842,2033100.0
2007-03-20 09:30:00,32.3,32.4,32.16,32.17,1429600.0,24.2168,24.2917,24.1118,24.1193,1429600.0
2007-03-20 10:00:00,32.17,32.32,32.14,32.32,1464300.0,24.1193,24.2318,24.0968,24.2318,1464300.0
2007-03-20 10:30:00,32.32,32.44,32.31,32.39,1275400.0,24.2318,24.3217,24.2243,24.2842,1275400.0
2007-03-20 11:00:00,32.39,32.45,32.36,32.4,622900.0,24.2842,24.3292,24.2618,24.2917,622900.0
2007-03-20 11:30:00,32.41,32.46,32.35,32.42,616100.0,24.2992,24.3367,24.2543,24.3067,616100.0
2007-03-20 12:00:00,32.43,32.55,32.41,32.55,585600.0,24.3142,24.4042,24.2992,24.4042,585600.0
2007-03-20 12:30:00,32.55,32.56,30.5,30.66,16062400.0,24.4042,24.4117,22.8672,22.9872,16062400.0
2007-03-20 13:00:00,30.65,30.88,30.0,30.2,12741400.0,22.9797,23.1521,22.4924,22.6423,12741400.0
2007-03-20 13:30:00,30.18,30.22,29.58,29.81,14037400.0,22.6273,22.6573,22.1775,22.3499,14037400.0
2007-03-20 14:00:00,29.81,30.22,29.78,29.94,12893500.0,22.3499,22.6573,22.3274,22.4474,12893500.0
2007-03-20 14:30:00,29.94,30.05,29.71,29.95,9527100.0,22.4474,22.5298,22.2749,22.4549,9527100.0
2007-03-20 15:00:00,29.95,30.08,29.02,30.0,10187200.0,22.4549,22.5523,21.7576,22.4924,10187200.0
2007-03-20 15:30:00,30.0,30.47,29.99,30.41,13216200.0,22.4924,22.8447,22.4849,22.7997,13216200.0
2007-03-21 09:30:00,30.6,30.74,30.22,30.27,4260300.0,22.9422,23.0472,22.6573,22.6948,4260300.0
2007-03-21 10:00:00,30.28,30.55,30.25,30.49,3765200.0,22.7023,22.9047,22.6798,22.8597,3765200.0
2007-03-21 10:30:00,30.5,30.65,30.4,30.45,3481000.0,22.8672,22.9797,22.7923,22.8297,3481000.0
2007-03-21 11:00:00,30.44,30.47,30.33,30.38,1863900.0,22.8222,22.8447,22.7398,22.7773,1863900.0
2007-03-21 11:30:00,30.38,30.4,30.3,30.36,3071600.0,22.7773,22.7923,22.7173,22.7623,3071600.0
2007-03-21 12:00:00,30.36,30.45,30.34,30.39,1741800.0,22.7623,22.8297,22.7473,22.7848,1741800.0
2007-03-21 12:30:00,30.39,30.5,30.34,30.35,1143100.0,22.7848,22.8672,22.7473,22.7548,1143100.0
2007-03-21 13:00:00,30.36,30.36,30.25,30.3,1223000.0,22.7623,22.7623,22.6798,22.7173,1223000.0
2007-03-21 13:30:00,30.3,30.41,30.27,30.31,1650000.0,22.7173,22.7997,22.6948,22.7248,1650000.0
2007-03-21 14:00:00,30.32,30.49,30.26,30.44,3228700.0,22.7323,22.8597,22.6873,22.8222,3228700.0
2007-03-21 14:30:00,30.44,30.71,30.39,30.7,2831000.0,22.8222,23.0247,22.7848,23.0172,2831000.0
2007-03-21 15:00:00,30.71,30.86,30.53,30.65,4241400.0,23.0247,23.1371,22.8897,22.9797,4241400.0
2007-03-21 15:30:00,30.66,30.71,30.49,30.57,3662700.0,22.9872,23.0247,22.8597,22.9197,3662700.0
2007-03-22 09:30:00,30.86,30.9,26.52,30.36,4057600.0,23.1371,23.1671,19.8832,22.7623,4057600.0
2007-03-22 10:00:00,30.36,30.7,30.34,30.61,2663000.0,22.7623,23.0172,22.7473,22.9497,2663000.0
2007-03-22 10:30:00,30.6,30.61,30.32,30.38,2693900.0,22.9422,22.9497,22.7323,22.7773,2693900.0
2007-03-22 11:00:00,30.37,30.61,30.34,30.44,1422600.0,22.7698,22.9497,22.7473,22.8222,1422600.0
2007-03-22 11:30:00,30.43,30.56,30.36,30.56,1954200.0,22.8147,22.9122,22.7623,22.9122,1954200.0
2007-03-22 12:00:00,30.56,30.69,30.47,30.58,1725300.0,22.9122,23.0097,22.8447,22.9272,1725300.0
2007-03-22 12:30:00,30.58,30.76,30.57,30.71,1636400.0,22.9272,23.0622,22.9197,23.0247,1636400.0
2007-03-22 13:00:00,30.72,30.72,30.58,30.63,947500.0,23.0322,23.0322,22.9272,22.9647,947500.0
2007-03-22 13:30:00,30.63,30.73,30.55,30.7,1098100.0,22.9647,23.0397,22.9047,23.0172,1098100.0
2007-03-22 14:00:00,30.7,30.8,30.7,30.7,1138500.0,23.0172,23.0921,23.0172,23.0172,1138500.0
2007-03-22 14:30:00,30.71,30.82,30.7,30.76,861900.0,23.0247,23.1071,23.0172,23.0622,861900.0
2007-03-22 15:00:00,30.76,30.8,30.68,30.77,1645600.0,23.0622,23.0921,23.0022,23.0697,1645600.0
2007-03-22 15:30:00,30.77,30.79,30.7,30.75,1406600.0,23.0697,23.0847,23.0172,23.0547,1406600.0
2007-03-23 09:30:00,30.84,31.07,30.73,31.06,2271900.0,23.1221,23.2946,23.0397,23.2871,2271900.0
2007-03-23 10:00:00,31.07,31.18,30.9,31.01,2002800.0,23.2946,23.3771,23.1671,23.2496,2002800.0
2007-03-23 10:30:00,31.01,31.05,30.87,31.0,1110800.0,23.2496,23.2796,23.1446,23.2421,1110800.0
2007-03-23 11:00:00,31.0,31.22,30.98,31.21,1508600.0,23.2421,23.407,23.2271,23.3995,1508600.0
2007-03-23 11:30:00,31.21,31.24,31.05,31.13,1084700.0,23.3995,23.422,23.2796,23.3396,1084700.0
2007-03-23 12:00:00,31.13,31.2,31.11,31.14,1163300.0,23.3396,23.392,23.3246,23.3471,1163300.0
2007-03-23 12:30:00,31.14,31.15,31.11,31.15,732000.0,23.3471,23.3546,23.3246,23.3546,732000.0
2007-03-23 13:00:00,31.15,31.15,30.91,30.99,2222700.0,23.3546,23.3546,23.1746,23.2346,2222700.0
2007-03-23 13:30:00,30.99,31.07,30.93,31.01,1352400.0,23.2346,23.2946,23.1896,23.2496,1352400.0
2007-03-23 14:00:00,31.0,31.15,31.0,31.13,1616100.0,23.2421,23.3546,23.2421,23.3396,1616100.0
2007-03-23 14:30:00,31.13,31.2,31.06,31.09,1929900.0,23.3396,23.392,23.2871,23.3096,1929900.0
2007-03-23 15:00:00,31.1,31.25,31.06,31.18,1370300.0,23.3171,23.4295,23.2871,23.3771,1370300.0
2007-03-23 15:30:00,31.18,31.22,31.07,31.15,3509800.0,23.3771,23.407,23.2946,23.3546,3509800.0
2007-03-26 09:30:00,31.25,31.4,31.15,31.29,2947800.0,23.4295,23.542,23.3546,23.4595,2947800.0
2007-03-26 10:00:00,31.28,31.29,30.83,30.85,3715400.0,23.452,23.4595,23.1146,23.1296,3715400.0
2007-03-26 10:30:00,30.85,31.02,30.79,30.98,2071200.0,23.1296,23.2571,23.0847,23.2271,2071200.0
2007-03-26 11:00:00,30.98,30.99,30.87,30.94,1896800.0,23.2271,23.2346,23.1446,23.1971,1896800.0
2007-03-26 11:30:00,30.94,31.01,30.87,31.0,1495600.0,23.1971,23.2496,23.1446,23.2421,1495600.0
2007-03-26 12:00:00,31.0,31.04,30.9,31.03,2371300.0,23.2421,23.2721,23.1671,23.2646,2371300.0
2007-03-26 12:30:00,31.03,31.1,31.01,31.03,982400.0,23.2646,23.3171,23.2496,23.2646,982400.0
2007-03-26 13:00:00,31.03,31.1,30.98,31.0,1233800.0,23.2646,23.3171,23.2271,23.2421,1233800.0
2007-03-26 13:30:00,31.0,31.19,31.0,31.17,1142600.0,23.2421,23.3845,23.2421,23.3696,1142600.0
2007-03-26 14:00:00,31.17,31.39,31.17,31.36,1661600.0,23.3696,23.5345,23.3696,23.512,1661600.0
2007-03-26 14:30:00,31.36,31.4,31.31,31.39,987300.0,23.512,23.542,23.4745,23.5345,987300.0
2007-03-26 15:00:00,31.39,31.4,31.25,31.27,1651200.0,23.5345,23.542,23.4295,23.4445,1651200.0
2007-03-26 15:30:00,31.27,31.39,31.18,31.36,3439200.0,23.4445,23.5345,23.3771,23.512,3439200.0
2007-03-27 09:30:00,31.37,31.37,31.07,31.14,4457200.0,23.5195,23.5195,23.2946,23.3471,4457200.0
2007-03-27 10:00:00,31.14,31.17,30.93,30.97,3566000.0,23.3471,23.3696,23.1896,23.2196,3566000.0
2007-03-27 10:30:00,30.96,31.07,30.94,30.98,2336000.0,23.2121,23.2946,23.1971,23.2271,2336000.0
2007-03-27 11:00:00,30.99,31.0,30.9,30.93,1926100.0,23.2346,23.2421,23.1671,23.1896,1926100.0
2007-03-27 11:30:00,30.94,31.01,30.93,30.96,3219500.0,23.1971,23.2496,23.1896,23.2121,3219500.0
2007-03-27 12:00:00,30.95,31.05,30.95,31.0,1112500.0,23.2046,23.2796,23.2046,23.2421,1112500.0
2007-03-27 12:30:00,31.0,31.02,30.95,30.97,1042800.0,23.2421,23.2571,23.2046,23.2196,1042800.0
2007-03-27 13:00:00,30.97,31.16,30.96,31.11,2121800.0,23.2196,23.3621,23.2121,23.3246,2121800.0
2007-03-27 13:30:00,31.1,31.23,31.07,31.18,6335400.0,23.3171,23.4145,23.2946,23.3771,6335400.0
2007-03-27 14:00:00,31.18,31.26,31.15,31.15,4362900.0,23.3771,23.437,23.3546,23.3546,4362900.0
2007-03-27 14:30:00,31.15,31.24,31.13,31.23,1361400.0,23.3546,23.422,23.3396,23.4145,1361400.0
2007-03-27 15:00:00,31.22,31.26,31.1,31.14,7022600.0,23.407,23.437,23.3171,23.3471,7022600.0
2007-03-27 15:30:00,31.13,31.15,30.98,31.08,6514000.0,23.3396,23.3546,23.2271,23.3021,6514000.0
2007-03-28 09:30:00,31.23,31.27,30.85,30.94,5267200.0,23.4145,23.4445,23.1296,23.1971,5267200.0
2007-03-28 10:00:00,30.94,31.1,30.9,31.02,2774100.0,23.1971,23.3171,23.1671,23.2571,2774100.0
2007-03-28 10:30:00,31.02,31.03,30.89,30.99,2757700.0,23.2571,23.2646,23.1596,23.2346,2757700.0
2007-03-28 11:00:00,31.0,31.07,30.95,30.99,1404000.0,23.2421,23.2946,23.2046,23.2346,1404000.0
2007-03-28 11:30:00,30.99,31.25,30.97,31.21,1422200.0,23.2346,23.4295,23.2196,23.3995,1422200.0
2007-03-28 12:00:00,31.2,31.28,31.14,31.23,1685500.0,23.392,23.452,23.3471,23.4145,1685500.0
2007-03-28 12:30:00,31.22,31.26,31.21,31.26,800100.0,23.407,23.437,23.3995,23.437,800100.0
2007-03-28 13:00:00,31.26,31.34,31.23,31.32,1090900.0,23.437,23.497,23.4145,23.482,1090900.0
2007-03-28 13:30:00,31.32,31.36,31.24,31.28,1123200.0,23.482,23.512,23.422,23.452,1123200.0
2007-03-28 14:00:00,31.29,31.35,31.23,31.31,1638300.0,23.4595,23.5045,23.4145,23.4745,1638300.0
2007-03-28 14:30:00,31.31,31.34,31.23,31.3,1867700.0,23.4745,23.497,23.4145,23.467,1867700.0
2007-03-28 15:00:00,31.3,31.36,31.26,31.29,2264600.0,23.467,23.512,23.437,23.4595,2264600.0
2007-03-28 15:30:00,31.3,31.34,31.2,31.27,2965200.0,23.467,23.497,23.392,23.4445,2965200.0
2007-03-29 09:30:00,31.38,31.57,31.14,31.56,3316000.0,23.527,23.6695,23.3471,23.662,3316000.0
2007-03-29 10:00:00,31.56,31.58,31.47,31.47,2019300.0,23.662,23.6769,23.5945,23.5945,2019300.0
2007-03-29 10:30:00,31.48,31.53,31.47,31.48,2295400.0,23.602,23.6395,23.5945,23.602,2295400.0
2007-03-29 11:00:00,31.48,31.73,31.45,31.69,3306200.0,23.602,23.7894,23.5795,23.7594,3306200.0
2007-03-29 11:30:00,31.7,31.86,31.69,31.81,2717800.0,23.7669,23.8869,23.7594,23.8494,2717800.0
2007-03-29 12:00:00,31.8,32.06,31.79,32.06,3079200.0,23.8419,24.0368,23.8344,24.0368,3079200.0
2007-03-29 12:30:00,32.06,32.36,32.01,32.31,4214800.0,24.0368,24.2618,23.9993,24.2243,4214800.0
2007-03-29 13:00:00,32.31,32.31,31.96,32.06,3636200.0,24.2243,24.2243,23.9619,24.0368,3636200.0
2007-03-29 13:30:00,32.06,32.09,31.75,31.81,2372100.0,24.0368,24.0593,23.8044,23.8494,2372100.0
2007-03-29 14:00:00,31.81,31.97,31.78,31.92,1839000.0,23.8494,23.9693,23.8269,23.9319,1839000.0
2007-03-29 14:30:00,31.92,32.0,31.86,32.0,1290500.0,23.9319,23.9918,23.8869,23.9918,1290500.0
2007-03-29 15:00:00,32.0,32.2,31.98,32.15,3814500.0,23.9918,24.1418,23.9768,24.1043,3814500.0
2007-03-29 15:30:00,32.15,32.23,32.06,32.09,3561300.0,24.1043,24.1643,24.0368,24.0593,3561300.0
2007-03-30 09:30:00,32.06,32.2,31.75,31.75,2339300.0,24.0368,24.1418,23.8044,23.8044,2339300.0
2007-03-30 10:00:00,31.76,31.85,31.63,31.76,1643100.0,23.8119,23.8794,23.7144,23.8119,1643100.0
2007-03-30 10:30:00,31.75,31.84,31.71,31.8,1150700.0,23.8044,23.8719,23.7744,23.8419,1150700.0
2007-03-30 11:00:00,31.8,31.88,31.6,31.63,1638000.0,23.8419,23.9019,23.6919,23.7144,1638000.0
2007-03-30 11:30:00,31.62,31.72,31.5,31.65,1567600.0,23.7069,23.7819,23.617,23.7294,1567600.0
2007-03-30 12:00:00,31.65,31.8,31.63,31.77,1165200.0,23.7294,23.8419,23.7144,23.8194,1165200.0
2007-03-30 12:30:00,31.77,31.8,31.58,31.66,899500.0,23.8194,23.8419,23.6769,23.7369,899500.0
2007-03-30 13:00:00,31.66,31.72,31.62,31.66,583400.0,23.7369,23.7819,23.7069,23.7369,583400.0
2007-03-30 13:30:00,31.67,31.79,31.64,31.78,602500.0,23.7444,23.8344,23.7219,23.8269,602500.0
2007-03-30 14:00:00,31.78,31.8,31.72,31.77,737900.0,23.8269,23.8419,23.7819,23.8194,737900.0
2007-03-30 14:30:00,31.77,31.8,31.75,31.77,547300.0,23.8194,23.8419,23.8044,23.8194,547300.0
2007-03-30 15:00:00,31.77,31.82,31.72,31.74,2873000.0,23.8194,23.8569,23.7819,23.7969,2873000.0
2007-03-30 15:30:00,31.74,31.75,31.55,31.66,1736200.0,23.7969,23.8044,23.6545,23.7369,1736200.0
2007-04-02 09:30:00,31.8,31.95,31.66,31.79,1353500.0,23.8419,23.9544,23.7369,23.8344,1353500.0
2007-04-02 10:00:00,31.79,31.9,31.67,31.83,2268600.0,23.8344,23.9169,23.7444,23.8644,2268600.0
2007-04-02 10:30:00,31.83,32.15,31.82,32.07,2974500.0,23.8644,24.1043,23.8569,24.0443,2974500.0
2007-04-02 11:00:00,32.08,32.18,32.01,32.08,824200.0,24.0518,24.1268,23.9993,24.0518,824200.0
2007-04-02 11:30:00,32.08,32.22,32.06,32.2,3432500.0,24.0518,24.1568,24.0368,24.1418,3432500.0
2007-04-02 12:00:00,32.21,32.3,32.14,32.28,1432500.0,24.1493,24.2168,24.0968,24.2018,1432500.0
2007-04-02 12:30:00,32.28,32.39,32.22,32.25,1713100.0,24.2018,24.2842,24.1568,24.1793,1713100.0
2007-04-02 13:00:00,32.25,32.26,32.1,32.12,1531200.0,24.1793,24.1868,24.0668,24.0818,1531200.0
2007-04-02 13:30:00,32.12,32.17,32.08,32.14,2011800.0,24.0818,24.1193,24.0518,24.0968,2011800.0
2007-04-02 14:00:00,32.13,32.15,31.86,31.95,3745000.0,24.0893,24.1043,23.8869,23.9544,3745000.0
2007-04-02 14:30:00,31.95,32.08,31.91,32.03,1796600.0,23.9544,24.0518,23.9244,24.0143,1796600.0
2007-04-02 15:00:00,32.03,32.19,32.0,32.18,1906600.0,24.0143,24.1343,23.9918,24.1268,1906600.0
2007-04-02 15:30:00,32.19,32.27,32.08,32.26,5566300.0,24.1343,24.1943,24.0518,24.1868,5566300.0
2007-04-03 09:30:00,32.74,32.85,32.27,32.29,5034000.0,24.5467,24.6291,24.1943,24.2093,5034000.0
2007-04-03 10:00:00,32.29,32.47,32.27,32.37,2570500.0,24.2093,24.3442,24.1943,24.2692,2570500.0
2007-04-03 10:30:00,32.37,32.6,32.34,32.56,2051400.0,24.2692,24.4417,24.2468,24.4117,2051400.0
2007-04-03 11:00:00,32.55,32.65,32.4,32.54,1564700.0,24.4042,24.4792,24.2917,24.3967,1564700.0
2007-04-03 11:30:00,32.54,32.66,32.49,32.6,1529400.0,24.3967,24.4867,24.3592,24.4417,1529400.0
2007-04-03 12:00:00,32.59,32.77,32.59,32.72,1280400.0,24.4342,24.5691,24.4342,24.5317,1280400.0
2007-04-03 12:30:00,32.73,32.87,32.65,32.87,6467500.0,24.5392,24.6441,24.4792,24.6441,6467500.0
2007-04-03 13:00:00,32.86,32.95,32.77,32.9,1419900.0,24.6366,24.7041,24.5691,24.6666,1419900.0
2007-04-03 13:30:00,32.89,32.9,32.79,32.81,1259600.0,24.6591,24.6666,24.5841,24.5991,1259600.0
2007-04-03 14:00:00,32.81,32.83,32.7,32.72,1264100.0,24.5991,24.6141,24.5167,24.5317,1264100.0
2007-04-03 14:30:00,32.73,32.75,32.66,32.7,1860600.0,24.5392,24.5542,24.4867,24.5167,1860600.0
2007-04-03 15:00:00,32.7,32.89,32.7,32.82,1584500.0,24.5167,24.6591,24.5167,24.6066,1584500.0
2007-04-03 15:30:00,32.82,32.93,32.72,32.79,8421600.0,24.6066,24.6891,24.5317,24.5841,8421600.0
2007-04-04 09:30:00,32.7,32.77,32.4,32.58,2515200.0,24.5167,24.5691,24.2917,24.4267,2515200.0
2007-04-04 10:00:00,32.6,32.71,32.47,32.5,1893500.0,24.4417,24.5242,24.3442,24.3667,1893500.0
2007-04-04 10:30:00,32.51,32.85,32.51,32.72,1698700.0,24.3742,24.6291,24.3742,24.5317,1698700.0
2007-04-04 11:00:00,32.71,32.83,32.67,32.77,712700.0,24.5242,24.6141,24.4942,24.5691,712700.0
2007-04-04 11:30:00,32.78,32.9,32.75,32.78,1092700.0,24.5766,24.6666,24.5542,24.5766,1092700.0
2007-04-04 12:00:00,32.78,32.9,32.77,32.8,570200.0,24.5766,24.6666,24.5691,24.5916,570200.0
2007-04-04 12:30:00,32.8,32.93,32.79,32.91,855700.0,24.5916,24.6891,24.5841,24.6741,855700.0
2007-04-04 13:00:00,32.92,32.92,32.83,32.88,1156500.0,24.6816,24.6816,24.6141,24.6516,1156500.0
2007-04-04 13:30:00,32.88,32.89,32.82,32.84,781200.0,24.6516,24.6591,24.6066,24.6216,781200.0
2007-04-04 14:00:00,32.84,32.87,32.76,32.79,638000.0,24.6216,24.6441,24.5616,24.5841,638000.0
2007-04-04 14:30:00,32.8,32.82,32.77,32.78,939400.0,24.5916,24.6066,24.5691,24.5766,939400.0
2007-04-04 15:00:00,32.78,32.84,32.76,32.83,653200.0,24.5766,24.6216,24.5616,24.6141,653200.0
2007-04-04 15:30:00,32.83,32.87,32.76,32.83,1829200.0,24.6141,24.6441,24.5616,24.6141,1829200.0
2007-04-05 09:30:00,32.65,32.99,32.2,32.96,2489600.0,24.4792,24.7341,24.1418,24.7116,2489600.0
2007-04-05 10:00:00,32.96,33.09,32.86,33.07,1355800.0,24.7116,24.8091,24.6366,24.7941,1355800.0
2007-04-05 10:30:00,33.07,33.18,32.95,33.01,1352100.0,24.7941,24.8765,24.7041,24.7491,1352100.0
2007-04-05 11:00:00,33.0,33.04,32.92,33.02,798000.0,24.7416,24.7716,24.6816,24.7566,798000.0
2007-04-05 11:30:00,33.01,33.07,32.97,33.05,2201800.0,24.7491,24.7941,24.7191,24.7791,2201800.0
2007-04-05 12:00:00,33.05,33.11,33.04,33.1,603500.0,24.7791,24.8241,24.7716,24.8166,603500.0
2007-04-05 12:30:00,33.1,33.1,32.97,32.98,623200.0,24.8166,24.8166,24.7191,24.7266,623200.0
2007-04-05 13:00:00,32.98,33.12,32.98,33.08,409900.0,24.7266,24.8316,24.7266,24.8016,409900.0
2007-04-05 13:30:00,33.08,33.1,33.04,33.06,411100.0,24.8016,24.8166,24.7716,24.7866,411100.0
2007-04-05 14:00:00,33.07,33.11,33.01,33.11,585300.0,24.7941,24.8241,24.7491,24.8241,585300.0
2007-04-05 14:30:00,33.12,33.12,32.98,33.03,697700.0,24.8316,24.8316,24.7266,24.7641,697700.0
2007-04-05 15:00:00,33.04,33.04,32.91,33.0,702700.0,24.7716,24.7716,24.6741,24.7416,702700.0
2007-04-05 15:30:00,33.0,33.02,32.87,32.9,1424300.0,24.7416,24.7566,24.6441,24.6666,1424300.0
2007-04-09 09:30:00,33.02,33.05,32.77,32.81,2186600.0,24.7566,24.7791,24.5691,24.5991,2186600.0
2007-04-09 10:00:00,32.81,32.92,32.74,32.76,968400.0,24.5991,24.6816,24.5467,24.5616,968400.0
2007-04-09 10:30:00,32.76,32.79,32.74,32.77,890800.0,24.5616,24.5841,24.5467,24.5691,890800.0
2007-04-09 11:00:00,32.76,32.86,32.76,32.8,1660900.0,24.5616,24.6366,24.5616,24.5916,1660900.0
2007-04-09 11:30:00,32.79,32.86,32.75,32.75,713400.0,24.5841,24.6366,24.5542,24.5542,713400.0
2007-04-09 12:00:00,32.75,32.84,32.69,32.8,668700.0,24.5542,24.6216,24.5092,24.5916,668700.0
2007-04-09 12:30:00,32.81,32.95,32.75,32.8,1151400.0,24.5991,24.7041,24.5542,24.5916,1151400.0
2007-04-09 13:00:00,32.8,32.83,32.72,32.74,777900.0,24.5916,24.6141,24.5317,24.5467,777900.0
2007-04-09 13:30:00,32.74,32.74,32.57,32.58,1033800.0,24.5467,24.5467,24.4192,24.4267,1033800.0
2007-04-09 14:00:00,32.58,32.64,32.43,32.59,1789100.0,24.4267,24.4717,24.3142,24.4342,1789100.0
2007-04-09 14:30:00,32.59,32.6,32.45,32.57,801700.0,24.4342,24.4417,24.3292,24.4192,801700.0
2007-04-09 15:00:00,32.57,32.62,32.5,32.58,1016000.0,24.4192,24.4567,24.3667,24.4267,1016000.0
2007-04-09 15:30:00,32.58,32.64,32.53,32.6,1810000.0,24.4267,24.4717,24.3892,24.4417,1810000.0
2007-04-10 09:30:00,32.65,32.92,32.48,32.85,1875900.0,24.4792,24.6816,24.3517,24.6291,1875900.0
2007-04-10 10:00:00,32.85,32.91,32.82,32.83,1106500.0,24.6291,24.6741,24.6066,24.6141,1106500.0
2007-04-10 10:30:00,32.82,32.9,32.73,32.74,1535600.0,24.6066,24.6666,24.5392,24.5467,1535600.0
2007-04-10 11:00:00,32.74,32.76,32.65,32.66,671000.0,24.5467,24.5616,24.4792,24.4867,671000.0
2007-04-10 11:30:00,32.66,32.67,32.59,32.63,673300.0,24.4867,24.4942,24.4342,24.4642,673300.0
2007-04-10 12:00:00,32.64,32.74,32.63,32.69,595500.0,24.4717,24.5467,24.4642,24.5092,595500.0
2007-04-10 12:30:00,32.7,32.77,32.67,32.69,632200.0,24.5167,24.5691,24.4942,24.5092,632200.0
2007-04-10 13:00:00,32.69,32.8,32.69,32.79,778800.0,24.5092,24.5916,24.5092,24.5841,778800.0
2007-04-10 13:30:00,32.79,32.81,32.76,32.79,780600.0,24.5841,24.5991,24.5616,24.5841,780600.0
2007-04-10 14:00:00,32.8,32.82,32.74,32.77,938700.0,24.5916,24.6066,24.5467,24.5691,938700.0
2007-04-10 14:30:00,32.77,32.83,32.74,32.77,1352400.0,24.5691,24.6141,24.5467,24.5691,1352400.0
2007-04-10 15:00:00,32.77,32.8,32.74,32.77,881800.0,24.5691,24.5916,24.5467,24.5691,881800.0
2007-04-10 15:30:00,32.77,32.85,32.75,32.85,1566600.0,24.5691,24.6291,24.5542,24.6291,1566600.0
2007-04-11 09:30:00,32.9,32.99,32.71,32.77,2289500.0,24.6666,24.7341,24.5242,24.5691,2289500.0
2007-04-11 10:00:00,32.77,32.82,32.72,32.81,1200300.0,24.5691,24.6066,24.5317,24.5991,1200300.0
2007-04-11 10:30:00,32.81,33.4,32.81,32.89,3117100.0,24.5991,25.0415,24.5991,24.6591,3117100.0
2007-04-11 11:00:00,32.89,32.95,32.51,32.62,2103600.0,24.6591,24.7041,24.3742,24.4567,2103600.0
2007-04-11 11:30:00,32.62,32.78,32.6,32.73,1129300.0,24.4567,24.5766,24.4417,24.5392,1129300.0
2007-04-11 12:00:00,32.73,32.77,32.6,32.71,1544400.0,24.5392,24.5691,24.4417,24.5242,1544400.0
2007-04-11 12:30:00,32.7,32.73,32.58,32.67,1056100.0,24.5167,24.5392,24.4267,24.4942,1056100.0
2007-04-11 13:00:00,32.68,32.79,32.66,32.74,1042000.0,24.5017,24.5841,24.4867,24.5467,1042000.0
2007-04-11 13:30:00,32.74,32.77,32.55,32.56,842900.0,24.5467,24.5691,24.4042,24.4117,842900.0
2007-04-11 14:00:00,32.56,32.62,32.44,32.58,1440700.0,24.4117,24.4567,24.3217,24.4267,1440700.0
2007-04-11 14:30:00,32.58,32.62,31.53,32.53,982700.0,24.4267,24.4567,23.6395,24.3892,982700.0
2007-04-11 15:00:00,32.52,32.65,32.32,32.46,2529900.0,24.3817,24.4792,24.2318,24.3367,2529900.0
2007-04-11 15:30:00,32.46,32.53,32.39,32.43,1743000.0,24.3367,24.3892,24.2842,24.3142,1743000.0
2007-04-12 09:30:00,32.62,32.64,32.37,32.39,2930300.0,24.4567,24.4717,24.2692,24.2842,2930300.0
2007-04-12 10:00:00,32.38,32.47,32.28,32.46,1084000.0,24.2767,24.3442,24.2018,24.3367,1084000.0
2007-04-12 10:30:00,32.46,32.53,32.25,32.25,1311100.0,24.3367,24.3892,24.1793,24.1793,1311100.0
2007-04-12 11:00:00,32.25,32.28,32.05,32.27,1633600.0,24.1793,24.2018,24.0293,24.1943,1633600.0
2007-04-12 11:30:00,32.26,32.38,32.24,32.38,584100.0,24.1868,24.2767,24.1718,24.2767,584100.0
2007-04-12 12:00:00,32.38,32.56,32.36,32.42,984000.0,24.2767,24.4117,24.2618,24.3067,984000.0
2007-04-12 12:30:00,32.41,32.45,32.36,32.43,477800.0,24.2992,24.3292,24.2618,24.3142,477800.0
2007-04-12 13:00:00,32.43,32.5,32.43,32.48,423100.0,24.3142,24.3667,24.3142,24.3517,423100.0
2007-04-12 13:30:00,32.48,32.5,32.43,32.48,1103000.0,24.3517,24.3667,24.3142,24.3517,1103000.0
2007-04-12 14:00:00,32.48,32.65,32.47,32.64,1659800.0,24.3517,24.4792,24.3442,24.4717,1659800.0
2007-04-12 14:30:00,32.64,32.66,32.59,32.61,964700.0,24.4717,24.4867,24.4342,24.4492,964700.0
2007-04-12 15:00:00,32.61,32.72,32.57,32.68,993400.0,24.4492,24.5317,24.4192,24.5017,993400.0
2007-04-12 15:30:00,32.68,32.79,32.66,32.71,2704500.0,24.5017,24.5841,24.4867,24.5242,2704500.0
2007-04-13 09:30:00,32.73,32.84,32.6,32.72,1267500.0,24.5392,24.6216,24.4417,24.5317,1267500.0
2007-04-13 10:00:00,32.72,32.73,32.55,32.63,982300.0,24.5317,24.5392,24.4042,24.4642,982300.0
2007-04-13 10:30:00,32.63,32.83,32.62,32.73,1056700.0,24.4642,24.6141,24.4567,24.5392,1056700.0
2007-04-13 11:00:00,32.74,32.79,32.52,32.54,816400.0,24.5467,24.5841,24.3817,24.3967,816400.0
2007-04-13 11:30:00,32.54,32.62,32.5,32.59,467800.0,24.3967,24.4567,24.3667,24.4342,467800.0
2007-04-13 12:00:00,32.6,32.69,32.57,32.68,439300.0,24.4417,24.5092,24.4192,24.5017,439300.0
2007-04-13 12:30:00,32.68,32.7,32.63,32.64,303500.0,24.5017,24.5167,24.4642,24.4717,303500.0
2007-04-13 13:00:00,32.64,32.65,32.54,32.6,548900.0,24.4717,24.4792,24.3967,24.4417,548900.0
2007-04-13 13:30:00,32.6,32.62,32.55,32.61,435000.0,24.4417,24.4567,24.4042,24.4492,435000.0
2007-04-13 14:00:00,32.61,32.68,32.59,32.61,378200.0,24.4492,24.5017,24.4342,24.4492,378200.0
2007-04-13 14:30:00,32.61,32.64,32.58,32.59,514400.0,24.4492,24.4717,24.4267,24.4342,514400.0
2007-04-13 15:00:00,32.59,32.65,32.54,32.64,747700.0,24.4342,24.4792,24.3967,24.4717,747700.0
2007-04-13 15:30:00,32.65,32.78,32.62,32.72,2040000.0,24.4792,24.5766,24.4567,24.5317,2040000.0
2007-04-16 09:30:00,32.67,32.92,32.6,32.75,2012700.0,24.4942,24.6816,24.4417,24.5542,2012700.0
2007-04-16 10:00:00,32.74,32.82,32.6,32.6,1359000.0,24.5467,24.6066,24.4417,24.4417,1359000.0
2007-04-16 10:30:00,32.61,32.67,32.49,32.57,1091500.0,24.4492,24.4942,24.3592,24.4192,1091500.0
2007-04-16 11:00:00,32.58,32.79,32.58,32.72,1176000.0,24.4267,24.5841,24.4267,24.5317,1176000.0
2007-04-16 11:30:00,32.73,32.82,32.71,32.8,827900.0,24.5392,24.6066,24.5242,24.5916,827900.0
2007-04-16 12:00:00,32.81,32.87,32.71,32.86,1068600.0,24.5991,24.6441,24.5242,24.6366,1068600.0
2007-04-16 12:30:00,32.86,32.91,32.84,32.86,721800.0,24.6366,24.6741,24.6216,24.6366,721800.0
2007-04-16 13:00:00,32.86,32.99,32.86,32.98,743500.0,24.6366,24.7341,24.6366,24.7266,743500.0
2007-04-16 13:30:00,32.98,32.99,32.86,32.87,643400.0,24.7266,24.7341,24.6366,24.6441,643400.0
2007-04-16 14:00:00,32.87,32.88,32.8,32.81,635000.0,24.6441,24.6516,24.5916,24.5991,635000.0
2007-04-16 14:30:00,32.8,32.82,32.71,32.81,561400.0,24.5916,24.6066,24.5242,24.5991,561400.0
2007-04-16 15:00:00,32.82,32.97,32.81,32.87,1039400.0,24.6066,24.7191,24.5991,24.6441,1039400.0
2007-04-16 15:30:00,32.88,32.92,32.84,32.91,1111800.0,24.6516,24.6816,24.6216,24.6741,1111800.0
2007-04-17 09:30:00,33.0,34.0,32.82,32.86,1599100.0,24.7416,25.4913,24.6066,24.6366,1599100.0
2007-04-17 10:00:00,32.86,33.0,32.8,32.84,1121100.0,24.6366,24.7416,24.5916,24.6216,1121100.0
2007-04-17 10:30:00,32.84,32.89,32.74,32.84,1070200.0,24.6216,24.6591,24.5467,24.6216,1070200.0
2007-04-17 11:00:00,32.84,32.85,32.72,32.74,957300.0,24.6216,24.6291,24.5317,24.5467,957300.0
2007-04-17 11:30:00,32.74,32.85,32.73,32.81,1212900.0,24.5467,24.6291,24.5392,24.5991,1212900.0
2007-04-17 12:00:00,32.81,32.9,32.77,32.89,1010100.0,24.5991,24.6666,24.5691,24.6591,1010100.0
2007-04-17 12:30:00,32.89,32.93,32.74,32.75,1369100.0,24.6591,24.6891,24.5467,24.5542,1369100.0
2007-04-17 13:00:00,32.74,32.76,32.54,32.55,1344200.0,24.5467,24.5616,24.3967,24.4042,1344200.0
2007-04-17 13:30:00,32.55,32.67,32.27,32.58,1348100.0,24.4042,24.4942,24.1943,24.4267,1348100.0
2007-04-17 14:00:00,32.59,32.64,32.48,32.51,918800.0,24.4342,24.4717,24.3517,24.3742,918800.0
2007-04-17 14:30:00,32.51,32.65,32.5,32.63,1144100.0,24.3742,24.4792,24.3667,24.4642,1144100.0
2007-04-17 15:00:00,32.63,32.66,32.47,32.53,1627500.0,24.4642,24.4867,24.3442,24.3892,1627500.0
2007-04-17 15:30:00,32.54,32.75,32.53,32.6,3715700.0,24.3967,24.5542,24.3892,24.4417,3715700.0
2007-04-18 09:30:00,32.4,32.63,32.34,32.49,1525000.0,24.2917,24.4642,24.2468,24.3592,1525000.0
2007-04-18 10:00:00,32.48,32.56,32.43,32.45,849500.0,24.3517,24.4117,24.3142,24.3292,849500.0
2007-04-18 10:30:00,32.46,32.63,32.34,32.59,1886600.0,24.3367,24.4642,24.2468,24.4342,1886600.0
2007-04-18 11:00:00,32.59,32.64,32.48,32.49,1165200.0,24.4342,24.4717,24.3517,24.3592,1165200.0
2007-04-18 11:30:00,32.5,32.5,32.34,32.35,1745900.0,24.3667,24.3667,24.2468,24.2543,1745900.0
2007-04-18 12:00:00,32.35,32.45,32.33,32.36,908700.0,24.2543,24.3292,24.2393,24.2618,908700.0
2007-04-18 12:30:00,32.36,32.36,32.19,32.28,863300.0,24.2618,24.2618,24.1343,24.2018,863300.0
2007-04-18 13:00:00,32.28,32.3,32.21,32.23,681000.0,24.2018,24.2168,24.1493,24.1643,681000.0
2007-04-18 13:30:00,32.23,32.35,32.2,32.26,947500.0,24.1643,24.2543,24.1418,24.1868,947500.0
2007-04-18 14:00:00,32.26,32.42,32.24,32.4,689800.0,24.1868,24.3067,24.1718,24.2917,689800.0
2007-04-18 14:30:00,32.41,32.5,32.36,32.37,908500.0,24.2992,24.3667,24.2618,24.2692,908500.0
2007-04-18 15:00:00,32.36,32.46,32.0,32.46,927300.0,24.2618,24.3367,23.9918,24.3367,927300.0
2007-04-18 15:30:00,32.45,32.47,32.0,32.37,1559900.0,24.3292,24.3442,23.9918,24.2692,1559900.0
2007-04-19 09:30:00,32.11,32.25,31.93,32.06,1682500.0,24.0743,24.1793,23.9394,24.0368,1682500.0
2007-04-19 10:00:00,32.07,32.17,31.97,32.07,1683800.0,24.0443,24.1193,23.9693,24.0443,1683800.0
2007-04-19 10:30:00,32.06,32.14,31.9,31.97,1285000.0,24.0368,24.0968,23.9169,23.9693,1285000.0
2007-04-19 11:00:00,31.97,32.01,31.84,31.93,1267900.0,23.9693,23.9993,23.8719,23.9394,1267900.0
2007-04-19 11:30:00,31.93,32.11,31.91,32.02,1200000.0,23.9394,24.0743,23.9244,24.0068,1200000.0
2007-04-19 12:00:00,32.02,32.09,31.97,32.05,471400.0,24.0068,24.0593,23.9693,24.0293,471400.0
2007-04-19 12:30:00,32.05,32.1,32.04,32.1,637600.0,24.0293,24.0668,24.0218,24.0668,637600.0
2007-04-19 13:00:00,32.1,32.15,32.03,32.05,369200.0,24.0668,24.1043,24.0143,24.0293,369200.0
2007-04-19 13:30:00,32.04,32.05,31.95,32.03,730100.0,24.0218,24.0293,23.9544,24.0143,730100.0
2007-04-19 14:00:00,32.03,32.2,31.96,32.0,858500.0,24.0143,24.1418,23.9619,23.9918,858500.0
2007-04-19 14:30:00,31.99,32.07,31.94,32.06,901200.0,23.9843,24.0443,23.9469,24.0368,901200.0
2007-04-19 15:00:00,32.06,32.08,31.95,31.99,756700.0,24.0368,24.0518,23.9544,23.9843,756700.0
2007-04-19 15:30:00,32.0,32.04,31.97,32.02,1403800.0,23.9918,24.0218,23.9693,24.0068,1403800.0
2007-04-20 09:30:00,32.5,32.5,31.9,31.97,3573300.0,24.3667,24.3667,23.9169,23.9693,3573300.0
2007-04-20 10:00:00,31.97,31.97,31.58,31.68,2517600.0,23.9693,23.9693,23.6769,23.7519,2517600.0
2007-04-20 10:30:00,31.68,31.83,31.67,31.68,1570900.0,23.7519,23.8644,23.7444,23.7519,1570900.0
2007-04-20 11:00:00,31.68,31.75,31.49,31.62,1763200.0,23.7519,23.8044,23.6095,23.7069,1763200.0
2007-04-20 11:30:00,31.62,31.69,31.5,31.64,1227600.0,23.7069,23.7594,23.617,23.7219,1227600.0
2007-04-20 12:00:00,31.64,31.65,31.51,31.62,1350100.0,23.7219,23.7294,23.6245,23.7069,1350100.0
2007-04-20 12:30:00,31.63,31.65,31.49,31.51,1338900.0,23.7144,23.7294,23.6095,23.6245,1338900.0
2007-04-20 13:00:00,31.51,31.52,31.39,31.5,1450900.0,23.6245,23.632,23.5345,23.617,1450900.0
2007-04-20 13:30:00,31.5,31.5,31.37,31.41,1116300.0,23.617,23.617,23.5195,23.5495,1116300.0
2007-04-20 14:00:00,31.41,31.5,31.39,31.45,1124500.0,23.5495,23.617,23.5345,23.5795,1124500.0
2007-04-20 14:30:00,31.45,31.6,31.44,31.55,1653900.0,23.5795,23.6919,23.572,23.6545,1653900.0
2007-04-20 15:00:00,31.55,31.57,31.49,31.57,786800.0,23.6545,23.6695,23.6095,23.6695,786800.0
2007-04-20 15:30:00,31.57,31.67,31.55,31.64,2482500.0,23.6695,23.7444,23.6545,23.7219,2482500.0
2007-04-23 09:30:00,31.73,31.81,31.5,31.73,1927400.0,23.7894,23.8494,23.617,23.7894,1927400.0
2007-04-23 10:00:00,31.73,31.8,31.68,31.75,2099800.0,23.7894,23.8419,23.7519,23.8044,2099800.0
2007-04-23 10:30:00,31.74,31.83,31.74,31.79,1386600.0,23.7969,23.8644,23.7969,23.8344,1386600.0
2007-04-23 11:00:00,31.79,31.82,31.7,31.75,1294100.0,23.8344,23.8569,23.7669,23.8044,1294100.0
2007-04-23 11:30:00,31.75,31.76,31.66,31.68,941700.0,23.8044,23.8119,23.7369,23.7519,941700.0
2007-04-23 12:00:00,31.68,31.72,31.6,31.69,843600.0,23.7519,23.7819,23.6919,23.7594,843600.0
2007-04-23 12:30:00,31.68,31.73,31.55,31.55,822900.0,23.7519,23.7894,23.6545,23.6545,822900.0
2007-04-23 13:00:00,31.56,31.75,31.51,31.74,668200.0,23.662,23.8044,23.6245,23.7969,668200.0
2007-04-23 13:30:00,31.74,31.78,31.69,31.7,847300.0,23.7969,23.8269,23.7594,23.7669,847300.0
2007-04-23 14:00:00,31.71,31.71,31.53,31.63,864000.0,23.7744,23.7744,23.6395,23.7144,864000.0
2007-04-23 14:30:00,31.63,31.69,31.53,31.56,667800.0,23.7144,23.7594,23.6395,23.662,667800.0
2007-04-23 15:00:00,31.57,31.67,31.54,31.67,961000.0,23.6695,23.7444,23.647,23.7444,961000.0
2007-04-23 15:30:00,31.67,31.73,31.48,31.52,1966600.0,23.7444,23.7894,23.602,23.632,1966600.0
2007-04-24 09:30:00,31.55,31.62,31.2,31.37,2546400.0,23.6545,23.7069,23.392,23.5195,2546400.0
2007-04-24 10:00:00,31.37,31.42,31.25,31.32,1755200.0,23.5195,23.557,23.4295,23.482,1755200.0
2007-04-24 10:30:00,31.33,31.35,31.22,31.23,1159700.0,23.4895,23.5045,23.407,23.4145,1159700.0
2007-04-24 11:00:00,31.22,31.25,31.15,31.23,1038600.0,23.407,23.4295,23.3546,23.4145,1038600.0
2007-04-24 11:30:00,31.23,31.27,31.14,31.19,947200.0,23.4145,23.4445,23.3471,23.3845,947200.0
2007-04-24 12:00:00,31.19,31.22,31.06,31.09,1179100.0,23.3845,23.407,23.2871,23.3096,1179100.0
2007-04-24 12:30:00,31.09,31.22,31.02,31.05,1512400.0,23.3096,23.407,23.2571,23.2796,1512400.0
2007-04-24 13:00:00,31.06,31.11,31.03,31.06,1161600.0,23.2871,23.3246,23.2646,23.2871,1161600.0
2007-04-24 13:30:00,31.05,31.17,31.04,31.1,1176700.0,23.2796,23.3696,23.2721,23.3171,1176700.0
2007-04-24 14:00:00,31.1,31.11,31.05,31.06,1339300.0,23.3171,23.3246,23.2796,23.2871,1339300.0
2007-04-24 14:30:00,31.06,31.13,30.99,30.99,1662600.0,23.2871,23.3396,23.2346,23.2346,1662600.0
2007-04-24 15:00:00,31.0,31.08,31.0,31.05,1100600.0,23.2421,23.3021,23.2421,23.2796,1100600.0
2007-04-24 15:30:00,31.05,31.16,31.01,31.13,2442600.0,23.2796,23.3621,23.2496,23.3396,2442600.0
2007-04-25 09:30:00,31.34,31.5,30.99,31.35,2371000.0,23.497,23.617,23.2346,23.5045,2371000.0
2007-04-25 10:00:00,31.35,31.38,31.17,31.23,1838200.0,23.5045,23.527,23.3696,23.4145,1838200.0
2007-04-25 10:30:00,31.24,31.41,31.14,31.3,2033600.0,23.422,23.5495,23.3471,23.467,2033600.0
2007-04-25 11:00:00,31.31,31.57,31.29,31.37,1717500.0,23.4745,23.6695,23.4595,23.5195,1717500.0
2007-04-25 11:30:00,31.37,31.57,31.32,31.57,1678200.0,23.5195,23.6695,23.482,23.6695,1678200.0
2007-04-25 12:00:00,31.56,31.63,31.53,31.61,1899000.0,23.662,23.7144,23.6395,23.6994,1899000.0
2007-04-25 12:30:00,31.61,31.69,31.57,31.63,901600.0,23.6994,23.7594,23.6695,23.7144,901600.0
2007-04-25 13:00:00,31.64,31.81,31.61,31.8,1314500.0,23.7219,23.8494,23.6994,23.8419,1314500.0
2007-04-25 13:30:00,31.8,31.82,31.71,31.76,1062300.0,23.8419,23.8569,23.7744,23.8119,1062300.0
2007-04-25 14:00:00,31.77,31.89,31.73,31.87,1464700.0,23.8194,23.9094,23.7894,23.8944,1464700.0
2007-04-25 14:30:00,31.87,31.94,31.75,31.75,1037100.0,23.8944,23.9469,23.8044,23.8044,1037100.0
2007-04-25 15:00:00,31.76,31.8,31.63,31.7,2003200.0,23.8119,23.8419,23.7144,23.7669,2003200.0
2007-04-25 15:30:00,31.7,31.71,31.55,31.56,2795000.0,23.7669,23.7744,23.6545,23.662,2795000.0
2007-04-26 09:30:00,31.95,32.45,31.44,31.45,4374200.0,23.9544,24.3292,23.572,23.5795,4374200.0
2007-04-26 10:00:00,31.46,31.91,31.46,31.83,2693000.0,23.587,23.9244,23.587,23.8644,2693000.0
2007-04-26 10:30:00,31.83,32.22,31.83,32.08,5754200.0,23.8644,24.1568,23.8644,24.0518,5754200.0
2007-04-26 11:00:00,32.08,32.15,31.78,31.87,1515700.0,24.0518,24.1043,23.8269,23.8944,1515700.0
2007-04-26 11:30:00,31.86,31.9,31.77,31.86,841900.0,23.8869,23.9169,23.8194,23.8869,841900.0
2007-04-26 12:00:00,31.86,31.94,31.73,31.8,1402400.0,23.8869,23.9469,23.7894,23.8419,1402400.0
2007-04-26 12:30:00,31.81,3190.0,31.8,31.84,1139900.0,23.8494,2391.6868,23.8419,23.8719,1139900.0
2007-04-26 13:00:00,31.83,32.03,31.83,31.92,1496600.0,23.8644,24.0143,23.8644,23.9319,1496600.0
2007-04-26 13:30:00,31.91,31.95,31.8,31.85,791000.0,23.9244,23.9544,23.8419,23.8794,791000.0
2007-04-26 14:00:00,31.85,31.86,31.66,31.73,925300.0,23.8794,23.8869,23.7369,23.7894,925300.0
2007-04-26 14:30:00,31.73,31.85,31.66,31.77,951900.0,23.7894,23.8794,23.7369,23.8194,951900.0
2007-04-26 15:00:00,31.77,31.82,31.65,31.74,1265700.0,23.8194,23.8569,23.7294,23.7969,1265700.0
2007-04-26 15:30:00,31.74,31.78,31.59,31.63,1501300.0,23.7969,23.8269,23.6844,23.7144,1501300.0
2007-04-27 09:30:00,31.64,31.7,31.42,31.6,1988800.0,23.7219,23.7669,23.557,23.6919,1988800.0
2007-04-27 10:00:00,31.6,31.71,31.52,31.57,1157400.0,23.6919,23.7744,23.632,23.6695,1157400.0
2007-04-27 10:30:00,31.57,31.61,31.5,31.6,901900.0,23.6695,23.6994,23.617,23.6919,901900.0
2007-04-27 11:00:00,31.6,31.77,31.56,31.62,1856600.0,23.6919,23.8194,23.662,23.7069,1856600.0
2007-04-27 11:30:00,31.61,31.75,31.61,31.74,1358300.0,23.6994,23.8044,23.6994,23.7969,1358300.0
2007-04-27 12:00:00,31.74,31.77,31.66,31.73,1361300.0,23.7969,23.8194,23.7369,23.7894,1361300.0
2007-04-27 12:30:00,31.73,31.93,31.69,31.9,1956400.0,23.7894,23.9394,23.7594,23.9169,1956400.0
2007-04-27 13:00:00,31.9,32.0,31.84,31.95,969700.0,23.9169,23.9918,23.8719,23.9544,969700.0
2007-04-27 13:30:00,31.95,32.13,31.94,32.02,1893900.0,23.9544,24.0893,23.9469,24.0068,1893900.0
2007-04-27 14:00:00,32.02,32.14,31.9,31.94,2381900.0,24.0068,24.0968,23.9169,23.9469,2381900.0
2007-04-27 14:30:00,31.93,31.95,31.71,31.86,1110400.0,23.9394,23.9544,23.7744,23.8869,1110400.0
2007-04-27 15:00:00,31.86,31.93,31.66,31.69,1695500.0,23.8869,23.9394,23.7369,23.7594,1695500.0
2007-04-27 15:30:00,31.69,31.81,31.68,31.75,1501500.0,23.7594,23.8494,23.7519,23.8044,1501500.0
2007-04-30 09:30:00,31.77,32.01,31.73,31.85,2285100.0,23.8194,23.9993,23.7894,23.8794,2285100.0
2007-04-30 10:00:00,31.85,31.9,31.76,31.86,1583500.0,23.8794,23.9169,23.8119,23.8869,1583500.0
2007-04-30 10:30:00,31.86,32.0,31.84,31.98,4095300.0,23.8869,23.9918,23.8719,23.9768,4095300.0
2007-04-30 11:00:00,31.97,32.14,31.89,31.96,3748200.0,23.9693,24.0968,23.9094,23.9619,3748200.0
2007-04-30 11:30:00,31.96,32.03,31.93,31.96,1229800.0,23.9619,24.0143,23.9394,23.9619,1229800.0
2007-04-30 12:00:00,31.96,32.1,31.95,32.06,984000.0,23.9619,24.0668,23.9544,24.0368,984000.0
2007-04-30 12:30:00,32.07,32.23,32.07,32.19,2312100.0,24.0443,24.1643,24.0443,24.1343,2312100.0
2007-04-30 13:00:00,32.19,32.29,32.16,32.21,1789900.0,24.1343,24.2093,24.1118,24.1493,1789900.0
2007-04-30 13:30:00,32.22,32.4,32.21,32.37,1676900.0,24.1568,24.2917,24.1493,24.2692,1676900.0
2007-04-30 14:00:00,32.37,32.39,32.02,32.07,1925700.0,24.2692,24.2842,24.0068,24.0443,1925700.0
2007-04-30 14:30:00,32.06,32.13,31.86,31.94,2142400.0,24.0368,24.0893,23.8869,23.9469,2142400.0
2007-04-30 15:00:00,31.93,32.06,31.88,32.05,1685300.0,23.9394,24.0368,23.9019,24.0293,1685300.0
2007-04-30 15:30:00,32.06,32.12,31.69,31.73,2955300.0,24.0368,24.0818,23.7594,23.7894,2955300.0
2007-05-01 09:30:00,31.69,31.83,31.25,31.26,2981600.0,23.7594,23.8644,23.4295,23.437,2981600.0
2007-05-01 10:00:00,31.26,31.4,31.0,31.2,3743800.0,23.437,23.542,23.2421,23.392,3743800.0
2007-05-01 10:30:00,31.2,31.48,31.17,31.46,2050200.0,23.392,23.602,23.3696,23.587,2050200.0
2007-05-01 11:00:00,31.46,31.5,31.33,31.47,1476100.0,23.587,23.617,23.4895,23.5945,1476100.0
2007-05-01 11:30:00,31.48,31.48,31.28,31.29,1180300.0,23.602,23.602,23.452,23.4595,1180300.0
2007-05-01 12:00:00,31.29,31.45,31.29,31.38,1422000.0,23.4595,23.5795,23.4595,23.527,1422000.0
2007-05-01 12:30:00,31.38,31.41,31.2,31.2,807800.0,23.527,23.5495,23.392,23.392,807800.0
2007-05-01 13:00:00,31.21,31.3,31.1,31.19,1196700.0,23.3995,23.467,23.3171,23.3845,1196700.0
2007-05-01 13:30:00,31.18,31.24,31.13,31.15,2171500.0,23.3771,23.422,23.3396,23.3546,2171500.0
2007-05-01 14:00:00,31.15,31.37,31.08,31.17,2263100.0,23.3546,23.5195,23.3021,23.3696,2263100.0
2007-05-01 14:30:00,31.17,31.29,31.11,31.29,1321200.0,23.3696,23.4595,23.3246,23.4595,1321200.0
2007-05-01 15:00:00,31.28,31.37,31.22,31.24,1306200.0,23.452,23.5195,23.407,23.422,1306200.0
2007-05-01 15:30:00,31.23,31.44,31.2,31.39,2930200.0,23.4145,23.572,23.392,23.5345,2930200.0
2007-05-02 09:30:00,31.45,31.72,31.39,31.69,2129900.0,23.5795,23.7819,23.5345,23.7594,2129900.0
2007-05-02 10:00:00,31.69,31.92,31.69,31.89,2333700.0,23.7594,23.9319,23.7594,23.9094,2333700.0
2007-05-02 10:30:00,31.89,31.96,31.7,31.74,2552700.0,23.9094,23.9619,23.7669,23.7969,2552700.0
2007-05-02 11:00:00,31.75,31.81,31.63,31.66,2105400.0,23.8044,23.8494,23.7144,23.7369,2105400.0
2007-05-02 11:30:00,31.66,31.74,31.61,31.74,1727100.0,23.7369,23.7969,23.6994,23.7969,1727100.0
2007-05-02 12:00:00,31.74,31.9,31.74,31.87,1599600.0,23.7969,23.9169,23.7969,23.8944,1599600.0
2007-05-02 12:30:00,31.87,31.97,31.79,31.92,784800.0,23.8944,23.9693,23.8344,23.9319,784800.0
2007-05-02 13:00:00,31.93,32.0,31.92,31.96,1150900.0,23.9394,23.9918,23.9319,23.9619,1150900.0
2007-05-02 13:30:00,31.95,32.02,31.85,31.9,1135100.0,23.9544,24.0068,23.8794,23.9169,1135100.0
2007-05-02 14:00:00,31.9,31.99,31.84,31.98,712700.0,23.9169,23.9843,23.8719,23.9768,712700.0
2007-05-02 14:30:00,31.97,31.99,31.9,31.97,718600.0,23.9693,23.9843,23.9169,23.9693,718600.0
2007-05-02 15:00:00,31.98,32.01,31.85,31.92,1793800.0,23.9768,23.9993,23.8794,23.9319,1793800.0
2007-05-02 15:30:00,31.92,32.0,31.84,31.91,1682700.0,23.9319,23.9918,23.8719,23.9244,1682700.0
2007-05-03 09:30:00,31.93,32.09,31.85,32.05,1643600.0,23.9394,24.0593,23.8794,24.0293,1643600.0
2007-05-03 10:00:00,32.05,32.1,31.88,31.92,1719500.0,24.0293,24.0668,23.9019,23.9319,1719500.0
2007-05-03 10:30:00,31.92,32.09,31.83,32.05,1758800.0,23.9319,24.0593,23.8644,24.0293,1758800.0
2007-05-03 11:00:00,32.05,32.19,31.98,32.19,1329400.0,24.0293,24.1343,23.9768,24.1343,1329400.0
2007-05-03 11:30:00,32.19,32.32,32.13,32.27,1655100.0,24.1343,24.2318,24.0893,24.1943,1655100.0
2007-05-03 12:00:00,32.28,32.3,32.21,32.22,699800.0,24.2018,24.2168,24.1493,24.1568,699800.0
2007-05-03 12:30:00,32.22,32.45,32.21,32.37,843200.0,24.1568,24.3292,24.1493,24.2692,843200.0
2007-05-03 13:00:00,32.36,32.44,32.32,32.4,1071600.0,24.2618,24.3217,24.2318,24.2917,1071600.0
2007-05-03 13:30:00,32.39,32.44,32.37,32.42,1937900.0,24.2842,24.3217,24.2692,24.3067,1937900.0
2007-05-03 14:00:00,32.41,32.45,32.38,32.41,1183900.0,24.2992,24.3292,24.2767,24.2992,1183900.0
2007-05-03 14:30:00,32.42,32.44,32.35,32.41,943700.0,24.3067,24.3217,24.2543,24.2992,943700.0
2007-05-03 15:00:00,32.41,32.41,32.33,32.4,939900.0,24.2992,24.2992,24.2393,24.2917,939900.0
2007-05-03 15:30:00,32.4,32.41,32.27,32.28,1577700.0,24.2917,24.2992,24.1943,24.2018,1577700.0
2007-05-04 09:30:00,32.45,32.5,32.26,32.35,1824900.0,24.3292,24.3667,24.1868,24.2543,1824900.0
2007-05-04 10:00:00,32.35,32.52,32.33,32.42,1964800.0,24.2543,24.3817,24.2393,24.3067,1964800.0
2007-05-04 10:30:00,32.42,32.65,32.38,32.64,1975200.0,24.3067,24.4792,24.2767,24.4717,1975200.0
2007-05-04 11:00:00,32.64,32.65,32.52,32.6,2109400.0,24.4717,24.4792,24.3817,24.4417,2109400.0
2007-05-04 11:30:00,32.6,32.7,32.45,32.51,1863400.0,24.4417,24.5167,24.3292,24.3742,1863400.0
2007-05-04 12:00:00,32.52,32.57,32.34,32.39,2118800.0,24.3817,24.4192,24.2468,24.2842,2118800.0
2007-05-04 12:30:00,32.39,32.41,32.17,32.27,1900400.0,24.2842,24.2992,24.1193,24.1943,1900400.0
2007-05-04 13:00:00,32.28,32.29,32.11,32.26,995400.0,24.2018,24.2093,24.0743,24.1868,995400.0
2007-05-04 13:30:00,32.26,32.4,32.26,32.27,989500.0,24.1868,24.2917,24.1868,24.1943,989500.0
2007-05-04 14:00:00,32.27,32.4,32.23,32.36,1294000.0,24.1943,24.2917,24.1643,24.2618,1294000.0
2007-05-04 14:30:00,32.36,32.5,32.27,32.34,1173500.0,24.2618,24.3667,24.1943,24.2468,1173500.0
2007-05-04 15:00:00,32.33,32.39,32.31,32.34,606800.0,24.2393,24.2842,24.2243,24.2468,606800.0
2007-05-04 15:30:00,32.34,32.36,32.19,32.26,1563000.0,24.2468,24.2618,24.1343,24.1868,1563000.0
2007-05-07 09:30:00,32.11,32.15,31.99,32.13,1659500.0,24.0743,24.1043,23.9843,24.0893,1659500.0
2007-05-07 10:00:00,32.13,32.13,32.01,32.1,752900.0,24.0893,24.0893,23.9993,24.0668,752900.0
2007-05-07 10:30:00,32.1,32.27,32.09,32.2,1630900.0,24.0668,24.1943,24.0593,24.1418,1630900.0
2007-05-07 11:00:00,32.2,32.23,32.14,32.19,1050900.0,24.1418,24.1643,24.0968,24.1343,1050900.0
2007-05-07 11:30:00,32.18,32.22,32.15,32.2,861000.0,24.1268,24.1568,24.1043,24.1418,861000.0
2007-05-07 12:00:00,32.2,32.28,32.14,32.18,1117900.0,24.1418,24.2018,24.0968,24.1268,1117900.0
2007-05-07 12:30:00,32.18,32.22,32.14,32.17,466400.0,24.1268,24.1568,24.0968,24.1193,466400.0
2007-05-07 13:00:00,32.17,32.2,32.09,32.11,666600.0,24.1193,24.1418,24.0593,24.0743,666600.0
2007-05-07 13:30:00,32.11,32.18,32.09,32.13,677700.0,24.0743,24.1268,24.0593,24.0893,677700.0
2007-05-07 14:00:00,32.13,32.25,32.12,32.21,776200.0,24.0893,24.1793,24.0818,24.1493,776200.0
2007-05-07 14:30:00,32.22,32.26,32.19,32.24,959700.0,24.1568,24.1868,24.1343,24.1718,959700.0
2007-05-07 15:00:00,32.24,32.3,32.21,32.28,937500.0,24.1718,24.2168,24.1493,24.2018,937500.0
2007-05-07 15:30:00,32.29,32.29,32.2,32.24,1504300.0,24.2093,24.2093,24.1418,24.1718,1504300.0
2007-05-08 09:30:00,32.24,32.24,31.9,32.01,1200900.0,24.1718,24.1718,23.9169,23.9993,1200900.0
2007-05-08 10:00:00,32.01,32.14,31.84,31.88,2198200.0,23.9993,24.0968,23.8719,23.9019,2198200.0
2007-05-08 10:30:00,31.88,32.04,31.75,32.03,1440200.0,23.9019,24.0218,23.8044,24.0143,1440200.0
2007-05-08 11:00:00,32.03,32.1,31.98,32.02,835100.0,24.0143,24.0668,23.9768,24.0068,835100.0
2007-05-08 11:30:00,32.02,32.14,32.01,32.11,729800.0,24.0068,24.0968,23.9993,24.0743,729800.0
2007-05-08 12:00:00,32.12,32.34,32.08,32.33,857800.0,24.0818,24.2468,24.0518,24.2393,857800.0
2007-05-08 12:30:00,32.33,32.46,32.32,32.35,949300.0,24.2393,24.3367,24.2318,24.2543,949300.0
2007-05-08 13:00:00,32.35,32.35,32.18,32.29,680100.0,24.2543,24.2543,24.1268,24.2093,680100.0
2007-05-08 13:30:00,32.3,32.31,32.19,32.21,493400.0,24.2168,24.2243,24.1343,24.1493,493400.0
2007-05-08 14:00:00,32.21,32.29,32.15,32.29,584600.0,24.1493,24.2093,24.1043,24.2093,584600.0
2007-05-08 14:30:00,32.28,32.35,32.22,32.31,596200.0,24.2018,24.2543,24.1568,24.2243,596200.0
2007-05-08 15:00:00,32.31,32.52,32.3,32.46,1315200.0,24.2243,24.3817,24.2168,24.3367,1315200.0
2007-05-08 15:30:00,32.46,32.46,32.32,32.37,1144800.0,24.3367,24.3367,24.2318,24.2692,1144800.0
2007-05-09 09:30:00,32.33,32.55,32.25,32.52,1409700.0,24.2393,24.4042,24.1793,24.3817,1409700.0
2007-05-09 10:00:00,32.52,32.73,32.51,32.65,1322300.0,24.3817,24.5392,24.3742,24.4792,1322300.0
2007-05-09 10:30:00,32.65,32.66,32.22,32.65,2533200.0,24.4792,24.4867,24.1568,24.4792,2533200.0
2007-05-09 11:00:00,32.65,32.78,32.63,32.65,2382000.0,24.4792,24.5766,24.4642,24.4792,2382000.0
2007-05-09 11:30:00,32.65,32.73,32.45,32.72,1628800.0,24.4792,24.5392,24.3292,24.5317,1628800.0
2007-05-09 12:00:00,32.71,32.93,32.68,32.91,1438100.0,24.5242,24.6891,24.5017,24.6741,1438100.0
2007-05-09 12:30:00,32.91,32.98,32.79,32.79,1393800.0,24.6741,24.7266,24.5841,24.5841,1393800.0
2007-05-09 13:00:00,32.79,32.91,32.71,32.76,1069900.0,24.5841,24.6741,24.5242,24.5616,1069900.0
2007-05-09 13:30:00,32.76,32.93,32.72,32.72,988800.0,24.5616,24.6891,24.5317,24.5317,988800.0
2007-05-09 14:00:00,32.72,32.91,32.71,32.88,1065200.0,24.5317,24.6741,24.5242,24.6516,1065200.0
2007-05-09 14:30:00,32.89,33.04,32.84,32.93,2048400.0,24.6591,24.7716,24.6216,24.6891,2048400.0
2007-05-09 15:00:00,32.94,33.19,32.79,33.16,3015600.0,24.6966,24.884,24.5841,24.8615,3015600.0
2007-05-09 15:30:00,33.17,33.28,33.08,33.15,4215400.0,24.869,24.9515,24.8016,24.854,4215400.0
2007-05-10 09:30:00,33.19,33.43,32.89,33.06,2707900.0,24.884,25.064,24.6591,24.7866,2707900.0
2007-05-10 10:00:00,33.05,3324.0,32.95,33.21,2143700.0,24.7791,2492.1526,24.7041,24.899,2143700.0
2007-05-10 10:30:00,33.2,33.3,33.07,33.26,1955600.0,24.8915,24.9665,24.7941,24.9365,1955600.0
2007-05-10 11:00:00,33.25,33.29,32.97,33.02,1908900.0,24.929,24.959,24.7191,24.7566,1908900.0
2007-05-10 11:30:00,33.02,33.14,32.96,32.98,1087800.0,24.7566,24.8466,24.7116,24.7266,1087800.0
2007-05-10 12:00:00,32.98,33.14,32.84,33.08,1012400.0,24.7266,24.8466,24.6216,24.8016,1012400.0
2007-05-10 12:30:00,33.08,33.12,32.9,32.93,1057000.0,24.8016,24.8316,24.6666,24.6891,1057000.0
2007-05-10 13:00:00,32.94,33.0,32.75,32.97,1411500.0,24.6966,24.7416,24.5542,24.7191,1411500.0
2007-05-10 13:30:00,32.97,33.0,32.81,32.99,1237000.0,24.7191,24.7416,24.5991,24.7341,1237000.0
2007-05-10 14:00:00,32.98,33.1,32.85,33.06,1143200.0,24.7266,24.8166,24.6291,24.7866,1143200.0
2007-05-10 14:30:00,33.06,33.12,32.92,32.92,750200.0,24.7866,24.8316,24.6816,24.6816,750200.0
2007-05-10 15:00:00,32.92,32.99,32.84,32.93,1072200.0,24.6816,24.7341,24.6216,24.6891,1072200.0
2007-05-10 15:30:00,32.93,32.96,32.78,32.84,1540500.0,24.6891,24.7116,24.5766,24.6216,1540500.0
2007-05-11 09:30:00,33.0,33.28,32.87,32.89,1232800.0,24.7416,24.9515,24.6441,24.6591,1232800.0
2007-05-11 10:00:00,32.88,33.09,32.78,32.99,1539200.0,24.6516,24.8091,24.5766,24.7341,1539200.0
2007-05-11 10:30:00,32.99,33.19,32.96,33.1,1304100.0,24.7341,24.884,24.7116,24.8166,1304100.0
2007-05-11 11:00:00,33.1,33.21,33.07,33.21,943100.0,24.8166,24.899,24.7941,24.899,943100.0
2007-05-11 11:30:00,33.21,33.33,33.06,33.16,1664700.0,24.899,24.989,24.7866,24.8615,1664700.0
2007-05-11 12:00:00,33.16,33.39,33.14,33.3,1061100.0,24.8615,25.034,24.8466,24.9665,1061100.0
2007-05-11 12:30:00,33.3,33.5,33.23,33.42,1584600.0,24.9665,25.1165,24.914,25.0565,1584600.0
2007-05-11 13:00:00,33.43,33.52,33.4,33.5,1083500.0,25.064,25.1315,25.0415,25.1165,1083500.0
2007-05-11 13:30:00,33.49,33.63,33.48,33.5,1131700.0,25.109,25.2139,25.1015,25.1165,1131700.0
2007-05-11 14:00:00,33.5,33.53,33.41,33.48,1055900.0,25.1165,25.139,25.049,25.1015,1055900.0
2007-05-11 14:30:00,33.48,33.52,33.44,33.49,936100.0,25.1015,25.1315,25.0715,25.109,936100.0
2007-05-11 15:00:00,33.48,33.6,33.44,33.49,1203000.0,25.1015,25.1914,25.0715,25.109,1203000.0
2007-05-11 15:30:00,33.5,33.69,33.48,33.58,2238800.0,25.1165,25.2589,25.1015,25.1764,2238800.0
2007-05-14 09:30:00,33.55,33.95,33.45,33.91,1722500.0,25.1539,25.4538,25.079,25.4239,1722500.0
2007-05-14 10:00:00,33.91,33.93,33.56,33.63,1806900.0,25.4239,25.4389,25.1614,25.2139,1806900.0
2007-05-14 10:30:00,33.63,33.98,33.61,33.96,1691200.0,25.2139,25.4763,25.1989,25.4613,1691200.0
2007-05-14 11:00:00,33.96,34.06,33.86,33.95,1437200.0,25.4613,25.5363,25.3864,25.4538,1437200.0
2007-05-14 11:30:00,33.96,34.02,33.9,33.98,797400.0,25.4613,25.5063,25.4164,25.4763,797400.0
2007-05-14 12:00:00,33.98,34.02,33.95,34.0,820500.0,25.4763,25.5063,25.4538,25.4913,820500.0
2007-05-14 12:30:00,34.0,34.16,34.0,34.15,999600.0,25.4913,25.6113,25.4913,25.6038,999600.0
2007-05-14 13:00:00,34.15,34.21,34.04,34.1,1215300.0,25.6038,25.6488,25.5213,25.5663,1215300.0
2007-05-14 13:30:00,34.1,34.17,33.94,34.0,2385100.0,25.5663,25.6188,25.4463,25.4913,2385100.0
2007-05-14 14:00:00,34.0,34.03,33.88,34.01,1885400.0,25.4913,25.5138,25.4014,25.4988,1885400.0
2007-05-14 14:30:00,34.01,34.08,33.93,33.98,1145500.0,25.4988,25.5513,25.4389,25.4763,1145500.0
2007-05-14 15:00:00,33.97,34.08,33.92,33.94,925700.0,25.4688,25.5513,25.4314,25.4463,925700.0
2007-05-14 15:30:00,33.94,34.09,33.94,34.09,2375600.0,25.4463,25.5588,25.4463,25.5588,2375600.0
2007-05-15 09:30:00,33.97,34.14,33.75,33.9,2113500.0,25.4688,25.5963,25.3039,25.4164,2113500.0
2007-05-15 10:00:00,33.91,34.23,33.88,34.13,1452500.0,25.4239,25.6638,25.4014,25.5888,1452500.0
2007-05-15 10:30:00,34.12,34.41,34.07,34.13,1548000.0,25.5813,25.7987,25.5438,25.5888,1548000.0
2007-05-15 11:00:00,34.13,34.29,34.01,34.27,1058400.0,25.5888,25.7088,25.4988,25.6938,1058400.0
2007-05-15 11:30:00,34.26,34.52,34.25,34.51,1201100.0,25.6863,25.8812,25.6788,25.8737,1201100.0
2007-05-15 12:00:00,34.5,34.51,34.23,34.38,888800.0,25.8662,25.8737,25.6638,25.7762,888800.0
2007-05-15 12:30:00,34.38,34.42,34.31,34.41,749200.0,25.7762,25.8062,25.7238,25.7987,749200.0
2007-05-15 13:00:00,34.4,34.47,34.32,34.4,578400.0,25.7912,25.8437,25.7313,25.7912,578400.0
2007-05-15 13:30:00,34.4,34.4,34.15,34.24,879500.0,25.7912,25.7912,25.6038,25.6713,879500.0
2007-05-15 14:00:00,34.25,34.33,34.0,34.13,1039000.0,25.6788,25.7387,25.4913,25.5888,1039000.0
2007-05-15 14:30:00,34.13,34.19,33.94,34.05,1077000.0,25.5888,25.6338,25.4463,25.5288,1077000.0
2007-05-15 15:00:00,34.05,34.21,34.03,34.12,893800.0,25.5288,25.6488,25.5138,25.5813,893800.0
2007-05-15 15:30:00,34.11,34.21,34.0,34.03,1135900.0,25.5738,25.6488,25.4913,25.5138,1135900.0
2007-05-16 09:30:00,34.3,34.56,34.23,34.39,2131400.0,25.7163,25.9112,25.6638,25.7837,2131400.0
2007-05-16 10:00:00,34.39,34.46,34.13,34.33,2046500.0,25.7837,25.8362,25.5888,25.7387,2046500.0
2007-05-16 10:30:00,34.33,34.44,34.09,34.22,2500500.0,25.7387,25.8212,25.5588,25.6563,2500500.0
2007-05-16 11:00:00,34.22,34.29,34.13,34.16,1422000.0,25.6563,25.7088,25.5888,25.6113,1422000.0
2007-05-16 11:30:00,34.15,34.27,34.08,34.23,986700.0,25.6038,25.6938,25.5513,25.6638,986700.0
2007-05-16 12:00:00,34.22,34.25,34.1,34.13,959900.0,25.6563,25.6788,25.5663,25.5888,959900.0
2007-05-16 12:30:00,34.14,34.26,34.02,34.26,947400.0,25.5963,25.6863,25.5063,25.6863,947400.0
2007-05-16 13:00:00,34.26,34.32,34.23,34.26,1237700.0,25.6863,25.7313,25.6638,25.6863,1237700.0
2007-05-16 13:30:00,34.26,34.6,34.26,34.52,2333200.0,25.6863,25.9412,25.6863,25.8812,2333200.0
2007-05-16 14:00:00,34.52,34.95,34.39,34.89,3524800.0,25.8812,26.2036,25.7837,26.1586,3524800.0
2007-05-16 14:30:00,34.9,35.32,34.9,35.32,5080700.0,26.1661,26.481,26.1661,26.481,5080700.0
2007-05-16 15:00:00,35.32,35.73,35.21,35.27,7562300.0,26.481,26.7884,26.3985,26.4435,7562300.0
2007-05-16 15:30:00,35.27,35.66,35.16,35.6,7261900.0,26.4435,26.7359,26.361,26.6909,7261900.0
2007-05-17 09:30:00,35.69,36.0,35.39,35.44,3310200.0,26.7584,26.9908,26.5335,26.571,3310200.0
2007-05-17 10:00:00,35.44,35.93,35.4,35.72,3063900.0,26.571,26.9383,26.541,26.7809,3063900.0
2007-05-17 10:30:00,35.72,35.91,35.63,35.85,1954900.0,26.7809,26.9233,26.7134,26.8784,1954900.0
2007-05-17 11:00:00,35.85,35.9,35.77,35.88,1018600.0,26.8784,26.9158,26.8184,26.9009,1018600.0
2007-05-17 11:30:00,35.88,36.13,35.88,36.03,2162400.0,26.9009,27.0883,26.9009,27.0133,2162400.0
2007-05-17 12:00:00,36.03,36.15,36.0,36.12,1160700.0,27.0133,27.1033,26.9908,27.0808,1160700.0
2007-05-17 12:30:00,36.11,36.15,36.01,36.03,732300.0,27.0733,27.1033,26.9983,27.0133,732300.0
2007-05-17 13:00:00,36.03,36.22,35.95,36.12,1177200.0,27.0133,27.1558,26.9533,27.0808,1177200.0
2007-05-17 13:30:00,36.13,36.31,36.13,36.26,1432200.0,27.0883,27.2232,27.0883,27.1858,1432200.0
2007-05-17 14:00:00,36.27,36.46,36.24,36.46,1298100.0,27.1933,27.3357,27.1708,27.3357,1298100.0
2007-05-17 14:30:00,36.47,36.5,36.32,36.49,1935500.0,27.3432,27.3657,27.2307,27.3582,1935500.0
2007-05-17 15:00:00,36.5,36.53,36.31,36.31,2663900.0,27.3657,27.3882,27.2232,27.2232,2663900.0
2007-05-17 15:30:00,36.31,36.42,36.24,36.33,2569800.0,27.2232,27.3057,27.1708,27.2382,2569800.0
2007-05-18 09:30:00,36.6,36.75,36.3,36.6,3478000.0,27.4407,27.5531,27.2157,27.4407,3478000.0
2007-05-18 10:00:00,36.6,36.67,36.32,36.39,2505600.0,27.4407,27.4932,27.2307,27.2832,2505600.0
2007-05-18 10:30:00,36.39,36.42,36.25,36.27,1828700.0,27.2832,27.3057,27.1783,27.1933,1828700.0
2007-05-18 11:00:00,36.27,36.37,36.17,36.2,3056100.0,27.1933,27.2682,27.1183,27.1408,3056100.0
2007-05-18 11:30:00,36.2,36.25,36.03,36.05,2211100.0,27.1408,27.1783,27.0133,27.0283,2211100.0
2007-05-18 12:00:00,36.05,36.16,35.88,36.15,2002700.0,27.0283,27.1108,26.9009,27.1033,2002700.0
2007-05-18 12:30:00,36.15,36.4,36.14,36.3,1145900.0,27.1033,27.2907,27.0958,27.2157,1145900.0
2007-05-18 13:00:00,36.3,36.39,36.23,36.31,466000.0,27.2157,27.2832,27.1633,27.2232,466000.0
2007-05-18 13:30:00,36.32,36.44,36.2,36.42,2034400.0,27.2307,27.3207,27.1408,27.3057,2034400.0
2007-05-18 14:00:00,36.42,36.49,36.35,36.37,733100.0,27.3057,27.3582,27.2532,27.2682,733100.0
2007-05-18 14:30:00,36.36,36.43,36.31,36.38,723100.0,27.2607,27.3132,27.2232,27.2757,723100.0
2007-05-18 15:00:00,36.38,39.4,36.33,36.54,1404500.0,27.2757,29.54,27.2382,27.3957,1404500.0
2007-05-18 15:30:00,36.55,36.55,36.43,36.49,2147900.0,27.4032,27.4032,27.3132,27.3582,2147900.0
2007-05-21 09:30:00,36.58,36.74,36.31,36.38,1781600.0,27.4257,27.5456,27.2232,27.2757,1781600.0
2007-05-21 10:00:00,36.38,36.5,36.15,36.19,1255100.0,27.2757,27.3657,27.1033,27.1333,1255100.0
2007-05-21 10:30:00,36.19,36.4,36.15,36.34,979900.0,27.1333,27.2907,27.1033,27.2457,979900.0
2007-05-21 11:00:00,36.33,36.38,36.23,36.29,647100.0,27.2382,27.2757,27.1633,27.2082,647100.0
2007-05-21 11:30:00,36.29,36.52,36.25,36.51,635000.0,27.2082,27.3807,27.1783,27.3732,635000.0
2007-05-21 12:00:00,36.52,36.85,36.51,36.84,1252100.0,27.3807,27.6281,27.3732,27.6206,1252100.0
2007-05-21 12:30:00,36.84,36.86,36.63,36.75,1238300.0,27.6206,27.6356,27.4632,27.5531,1238300.0
2007-05-21 13:00:00,36.75,36.83,36.73,36.78,1019700.0,27.5531,27.6131,27.5381,27.5756,1019700.0
2007-05-21 13:30:00,36.77,36.8,36.52,36.62,976400.0,27.5681,27.5906,27.3807,27.4557,976400.0
2007-05-21 14:00:00,36.62,36.83,36.59,36.77,585100.0,27.4557,27.6131,27.4332,27.5681,585100.0
2007-05-21 14:30:00,36.77,37.18,36.77,37.09,2288400.0,27.5681,27.8755,27.5681,27.808,2288400.0
2007-05-21 15:00:00,37.09,37.1,36.71,36.71,1490600.0,27.808,27.8155,27.5231,27.5231,1490600.0
2007-05-21 15:30:00,36.71,36.79,36.65,36.7,1483000.0,27.5231,27.5831,27.4782,27.5156,1483000.0
2007-05-22 09:30:00,37.1,37.13,36.84,37.04,2126200.0,27.8155,27.838,27.6206,27.7706,2126200.0
2007-05-22 10:00:00,37.05,37.2,36.74,36.93,2265000.0,27.7781,27.8905,27.5456,27.6881,2265000.0
2007-05-22 10:30:00,36.93,37.03,36.52,36.65,1694700.0,27.6881,27.7631,27.3807,27.4782,1694700.0
2007-05-22 11:00:00,36.66,36.78,36.55,36.72,951200.0,27.4857,27.5756,27.4032,27.5306,951200.0
2007-05-22 11:30:00,36.72,36.84,36.5,36.6,1204800.0,27.5306,27.6206,27.3657,27.4407,1204800.0
2007-05-22 12:00:00,36.6,36.65,36.51,36.62,860500.0,27.4407,27.4782,27.3732,27.4557,860500.0
2007-05-22 12:30:00,36.62,36.7,36.52,36.59,889000.0,27.4557,27.5156,27.3807,27.4332,889000.0
2007-05-22 13:00:00,36.59,36.61,36.54,36.61,496800.0,27.4332,27.4482,27.3957,27.4482,496800.0
2007-05-22 13:30:00,36.61,36.66,36.49,36.53,1010300.0,27.4482,27.4857,27.3582,27.3882,1010300.0
2007-05-22 14:00:00,36.52,36.52,36.28,36.29,2027600.0,27.3807,27.3807,27.2008,27.2082,2027600.0
2007-05-22 14:30:00,36.28,36.5,36.22,36.42,2239200.0,27.2008,27.3657,27.1558,27.3057,2239200.0
2007-05-22 15:00:00,36.42,36.43,36.3,36.38,1391700.0,27.3057,27.3132,27.2157,27.2757,1391700.0
2007-05-22 15:30:00,36.38,36.44,36.24,36.33,1821800.0,27.2757,27.3207,27.1708,27.2382,1821800.0
2007-05-23 09:30:00,36.64,36.75,36.56,36.67,1604200.0,27.4707,27.5531,27.4107,27.4932,1604200.0
2007-05-23 10:00:00,36.67,36.94,36.66,36.73,1274300.0,27.4932,27.6956,27.4857,27.5381,1274300.0
2007-05-23 10:30:00,36.74,37.0,36.56,37.0,2399400.0,27.5456,27.7406,27.4107,27.7406,2399400.0
2007-05-23 11:00:00,37.0,37.05,36.87,37.01,1142800.0,27.7406,27.7781,27.6431,27.7481,1142800.0
2007-05-23 11:30:00,37.01,37.14,36.88,36.93,1125800.0,27.7481,27.8455,27.6506,27.6881,1125800.0
2007-05-23 12:00:00,36.93,37.07,36.9,37.04,616100.0,27.6881,27.793,27.6656,27.7706,616100.0
2007-05-23 12:30:00,37.04,37.07,36.92,36.95,635400.0,27.7706,27.793,27.6806,27.7031,635400.0
2007-05-23 13:00:00,36.95,36.99,36.77,36.84,842900.0,27.7031,27.7331,27.5681,27.6206,842900.0
2007-05-23 13:30:00,36.84,36.96,36.73,36.78,876700.0,27.6206,27.7106,27.5381,27.5756,876700.0
2007-05-23 14:00:00,36.78,36.81,36.63,36.69,1090500.0,27.5756,27.5981,27.4632,27.5081,1090500.0
2007-05-23 14:30:00,36.68,36.87,36.63,36.83,904500.0,27.5006,27.6431,27.4632,27.6131,904500.0
2007-05-23 15:00:00,36.82,36.92,36.72,36.84,1070000.0,27.6056,27.6806,27.5306,27.6206,1070000.0
2007-05-23 15:30:00,36.84,36.88,36.65,36.72,1523000.0,27.6206,27.6506,27.4782,27.5306,1523000.0
2007-05-24 09:30:00,36.64,37.04,35.55,36.92,1299100.0,27.4707,27.7706,26.6534,27.6806,1299100.0
2007-05-24 10:00:00,36.93,37.02,36.69,36.75,1065500.0,27.6881,27.7556,27.5081,27.5531,1065500.0
2007-05-24 10:30:00,36.74,36.79,36.25,36.28,1833400.0,27.5456,27.5831,27.1783,27.2008,1833400.0
2007-05-24 11:00:00,36.28,36.35,36.14,36.16,1358100.0,27.2008,27.2532,27.0958,27.1108,1358100.0
2007-05-24 11:30:00,36.15,36.49,36.09,36.27,1966700.0,27.1033,27.3582,27.0583,27.1933,1966700.0
2007-05-24 12:00:00,36.27,36.28,35.9,35.92,1683200.0,27.1933,27.2008,26.9158,26.9308,1683200.0
2007-05-24 12:30:00,35.93,35.97,35.72,35.77,1394400.0,26.9383,26.9683,26.7809,26.8184,1394400.0
2007-05-24 13:00:00,35.77,35.87,35.73,35.84,1278500.0,26.8184,26.8934,26.7884,26.8709,1278500.0
2007-05-24 13:30:00,35.85,35.92,35.75,35.78,1098500.0,26.8784,26.9308,26.8034,26.8259,1098500.0
2007-05-24 14:00:00,35.78,35.84,35.67,35.78,1391700.0,26.8259,26.8709,26.7434,26.8259,1391700.0
2007-05-24 14:30:00,35.78,35.81,35.64,35.74,1283600.0,26.8259,26.8484,26.7209,26.7959,1283600.0
2007-05-24 15:00:00,35.75,35.92,35.68,35.74,1791400.0,26.8034,26.9308,26.7509,26.7959,1791400.0
2007-05-24 15:30:00,35.74,35.99,35.61,35.9,2664800.0,26.7959,26.9833,26.6984,26.9158,2664800.0
2007-05-25 09:30:00,36.22,36.27,36.11,36.19,1459500.0,27.1558,27.1933,27.0733,27.1333,1459500.0
2007-05-25 10:00:00,36.18,36.19,36.08,36.12,1125200.0,27.1258,27.1333,27.0508,27.0808,1125200.0
2007-05-25 10:30:00,36.12,36.23,36.05,36.17,1182300.0,27.0808,27.1633,27.0283,27.1183,1182300.0
2007-05-25 11:00:00,36.17,36.17,35.97,36.03,677100.0,27.1183,27.1183,26.9683,27.0133,677100.0
2007-05-25 11:30:00,36.03,36.07,35.97,36.02,885200.0,27.0133,27.0433,26.9683,27.0058,885200.0
2007-05-25 12:00:00,36.03,36.03,35.89,35.92,635500.0,27.0133,27.0133,26.9084,26.9308,635500.0
2007-05-25 12:30:00,35.91,36.02,35.9,35.97,412400.0,26.9233,27.0058,26.9158,26.9683,412400.0
2007-05-25 13:00:00,35.97,36.02,35.95,35.97,439200.0,26.9683,27.0058,26.9533,26.9683,439200.0
2007-05-25 13:30:00,35.98,35.99,35.9,35.99,444700.0,26.9758,26.9833,26.9158,26.9833,444700.0
2007-05-25 14:00:00,35.99,36.09,35.96,35.98,826300.0,26.9833,27.0583,26.9608,26.9758,826300.0
2007-05-25 14:30:00,35.99,36.1,35.97,36.1,914000.0,26.9833,27.0658,26.9683,27.0658,914000.0
2007-05-25 15:00:00,36.09,36.12,36.04,36.06,572200.0,27.0583,27.0808,27.0208,27.0358,572200.0
2007-05-25 15:30:00,36.07,36.18,36.06,36.18,1112800.0,27.0433,27.1258,27.0358,27.1258,1112800.0
2007-05-29 09:30:00,35.97,36.2,35.62,36.14,1744300.0,26.9683,27.1408,26.7059,27.0958,1744300.0
2007-05-29 10:00:00,36.14,36.18,35.9,35.92,1081000.0,27.0958,27.1258,26.9158,26.9308,1081000.0
2007-05-29 10:30:00,35.9,36.05,35.88,35.94,1125700.0,26.9158,27.0283,26.9009,26.9458,1125700.0
2007-05-29 11:00:00,35.94,35.96,35.85,35.87,912300.0,26.9458,26.9608,26.8784,26.8934,912300.0
2007-05-29 11:30:00,35.86,35.89,35.72,35.72,864500.0,26.8859,26.9084,26.7809,26.7809,864500.0
2007-05-29 12:00:00,35.72,36.05,35.71,35.8,1467600.0,26.7809,27.0283,26.7734,26.8409,1467600.0
2007-05-29 12:30:00,35.8,35.98,35.71,35.9,911200.0,26.8409,26.9758,26.7734,26.9158,911200.0
2007-05-29 13:00:00,35.91,35.96,35.72,35.79,592900.0,26.9233,26.9608,26.7809,26.8334,592900.0
2007-05-29 13:30:00,35.8,35.82,35.51,35.55,902700.0,26.8409,26.8559,26.6234,26.6534,902700.0
2007-05-29 14:00:00,35.56,35.7,35.53,35.65,921800.0,26.6609,26.7659,26.6384,26.7284,921800.0
2007-05-29 14:30:00,35.66,35.75,35.58,35.69,744300.0,26.7359,26.8034,26.6759,26.7584,744300.0
2007-05-29 15:00:00,35.69,35.7,35.62,35.64,964700.0,26.7584,26.7659,26.7059,26.7209,964700.0
2007-05-29 15:30:00,35.64,35.85,35.62,35.82,1350400.0,26.7209,26.8784,26.7059,26.8559,1350400.0
2007-05-30 09:30:00,35.5,35.88,35.0,35.82,1760800.0,26.6823,26.9679,26.3065,26.9228,1760800.0
2007-05-30 10:00:00,35.82,35.96,35.7,35.74,824000.0,26.9228,27.028,26.8326,26.8627,824000.0
2007-05-30 10:30:00,35.74,35.92,35.66,35.9,918500.0,26.8627,26.998,26.8026,26.983,918500.0
2007-05-30 11:00:00,35.9,36.01,35.82,35.88,843100.0,26.983,27.0656,26.9228,26.9679,843100.0
2007-05-30 11:30:00,35.89,35.98,35.83,35.87,671100.0,26.9754,27.0431,26.9303,26.9604,671100.0
2007-05-30 12:00:00,35.87,36.01,35.87,36.0,1732400.0,26.9604,27.0656,26.9604,27.0581,1732400.0
2007-05-30 12:30:00,36.0,36.04,35.95,36.0,871400.0,27.0581,27.0882,27.0205,27.0581,871400.0
2007-05-30 13:00:00,36.01,36.02,35.97,36.0,1046200.0,27.0656,27.0731,27.0356,27.0581,1046200.0
2007-05-30 13:30:00,36.0,36.03,35.95,36.02,918600.0,27.0581,27.0807,27.0205,27.0731,918600.0
2007-05-30 14:00:00,36.02,36.1,35.79,36.09,1203700.0,27.0731,27.1333,26.9003,27.1258,1203700.0
2007-05-30 14:30:00,36.1,36.12,36.01,36.06,3717900.0,27.1333,27.1483,27.0656,27.1032,3717900.0
2007-05-30 15:00:00,36.06,36.14,36.0,36.13,1492900.0,27.1032,27.1633,27.0581,27.1558,1492900.0
2007-05-30 15:30:00,36.13,36.22,36.09,36.14,2211900.0,27.1558,27.2235,27.1258,27.1633,2211900.0
2007-05-31 09:30:00,36.12,36.3,35.92,36.11,985100.0,27.1483,27.2836,26.998,27.1408,985100.0
2007-05-31 10:00:00,36.11,36.17,35.95,36.0,1203200.0,27.1408,27.1859,27.0205,27.0581,1203200.0
2007-05-31 10:30:00,36.0,36.39,36.0,36.28,1847600.0,27.0581,27.3512,27.0581,27.2686,1847600.0
2007-05-31 11:00:00,36.27,36.28,35.91,35.97,1073400.0,27.261,27.2686,26.9905,27.0356,1073400.0
2007-05-31 11:30:00,35.98,36.09,35.84,35.84,738200.0,27.0431,27.1258,26.9379,26.9379,738200.0
2007-05-31 12:00:00,35.84,36.07,35.77,36.07,1113400.0,26.9379,27.1107,26.8852,27.1107,1113400.0
2007-05-31 12:30:00,36.07,36.07,35.94,36.04,479900.0,27.1107,27.1107,27.013,27.0882,479900.0
2007-05-31 13:00:00,36.03,36.12,35.82,35.94,750700.0,27.0807,27.1483,26.9228,27.013,750700.0
2007-05-31 13:30:00,35.94,36.06,35.87,36.0,543100.0,27.013,27.1032,26.9604,27.0581,543100.0
2007-05-31 14:00:00,35.99,36.2,35.99,36.15,1138100.0,27.0506,27.2084,27.0506,27.1709,1138100.0
2007-05-31 14:30:00,36.16,36.2,36.02,36.05,617500.0,27.1784,27.2084,27.0731,27.0957,617500.0
2007-05-31 15:00:00,36.04,36.11,35.98,36.01,996600.0,27.0882,27.1408,27.0431,27.0656,996600.0
2007-05-31 15:30:00,36.01,36.03,35.9,35.96,1146200.0,27.0656,27.0807,26.983,27.028,1146200.0
2007-06-01 09:30:00,36.15,36.33,36.13,36.27,1336100.0,27.1709,27.3061,27.1558,27.261,1336100.0
2007-06-01 10:00:00,36.27,36.28,36.05,36.07,1335300.0,27.261,27.2686,27.0957,27.1107,1335300.0
2007-06-01 10:30:00,36.07,36.17,36.05,36.15,775000.0,27.1107,27.1859,27.0957,27.1709,775000.0
2007-06-01 11:00:00,36.15,36.19,36.07,36.15,951800.0,27.1709,27.2009,27.1107,27.1709,951800.0
2007-06-01 11:30:00,36.14,36.16,36.05,36.07,688600.0,27.1633,27.1784,27.0957,27.1107,688600.0
2007-06-01 12:00:00,36.07,36.08,35.9,35.99,885400.0,27.1107,27.1182,26.983,27.0506,885400.0
2007-06-01 12:30:00,35.99,36.05,35.91,36.0,877100.0,27.0506,27.0957,26.9905,27.0581,877100.0
2007-06-01 13:00:00,36.0,36.0,35.85,35.96,665600.0,27.0581,27.0581,26.9454,27.028,665600.0
2007-06-01 13:30:00,35.96,35.97,35.88,35.9,407700.0,27.028,27.0356,26.9679,26.983,407700.0
2007-06-01 14:00:00,35.91,35.96,35.84,35.92,570000.0,26.9905,27.028,26.9379,26.998,570000.0
2007-06-01 14:30:00,35.92,35.92,35.81,35.82,422100.0,26.998,26.998,26.9153,26.9228,422100.0
2007-06-01 15:00:00,35.82,35.94,35.8,35.9,821300.0,26.9228,27.013,26.9078,26.983,821300.0
2007-06-01 15:30:00,35.9,35.92,35.8,35.86,1120700.0,26.983,26.998,26.9078,26.9529,1120700.0
2007-06-04 09:30:00,35.83,36.11,35.49,35.84,1791800.0,26.9303,27.1408,26.6748,26.9379,1791800.0
2007-06-04 10:00:00,35.84,35.98,35.67,35.92,1340900.0,26.9379,27.0431,26.8101,26.998,1340900.0
2007-06-04 10:30:00,35.92,35.96,35.8,35.84,1169000.0,26.998,27.028,26.9078,26.9379,1169000.0
2007-06-04 11:00:00,35.85,35.95,35.75,35.94,903100.0,26.9454,27.0205,26.8702,27.013,903100.0
2007-06-04 11:30:00,35.94,36.31,35.93,36.26,1302800.0,27.013,27.2911,27.0055,27.2535,1302800.0
2007-06-04 12:00:00,36.26,36.33,36.23,36.28,1641000.0,27.2535,27.3061,27.231,27.2686,1641000.0
2007-06-04 12:30:00,36.28,36.32,36.21,36.29,1473300.0,27.2686,27.2986,27.216,27.2761,1473300.0
2007-06-04 13:00:00,36.29,36.29,36.16,36.2,1053600.0,27.2761,27.2761,27.1784,27.2084,1053600.0
2007-06-04 13:30:00,36.21,36.3,36.19,36.28,866000.0,27.216,27.2836,27.2009,27.2686,866000.0
2007-06-04 14:00:00,36.27,36.31,36.25,36.29,943200.0,27.261,27.2911,27.246,27.2761,943200.0
2007-06-04 14:30:00,36.3,36.3,36.19,36.3,864800.0,27.2836,27.2836,27.2009,27.2836,864800.0
2007-06-04 15:00:00,36.3,36.4,36.25,36.4,1406700.0,27.2836,27.3588,27.246,27.3588,1406700.0
2007-06-04 15:30:00,36.4,36.54,36.37,36.41,2015600.0,27.3588,27.464,27.3362,27.3663,2015600.0
2007-06-05 09:30:00,36.01,36.45,36.01,36.34,1920700.0,27.0656,27.3963,27.0656,27.3137,1920700.0
2007-06-05 10:00:00,36.35,36.44,36.14,36.3,1433300.0,27.3212,27.3888,27.1633,27.2836,1433300.0
2007-06-05 10:30:00,36.3,36.64,36.23,36.63,859100.0,27.2836,27.5391,27.231,27.5316,859100.0
2007-06-05 11:00:00,36.63,36.65,36.46,36.53,893400.0,27.5316,27.5467,27.4039,27.4565,893400.0
2007-06-05 11:30:00,36.53,36.53,36.19,36.2,927600.0,27.4565,27.4565,27.2009,27.2084,927600.0
2007-06-05 12:00:00,36.19,36.25,36.08,36.09,734400.0,27.2009,27.246,27.1182,27.1258,734400.0
2007-06-05 12:30:00,36.09,36.22,36.06,36.2,1120600.0,27.1258,27.2235,27.1032,27.2084,1120600.0
2007-06-05 13:00:00,36.19,36.35,36.11,36.16,685500.0,27.2009,27.3212,27.1408,27.1784,685500.0
2007-06-05 13:30:00,36.16,36.2,36.11,36.18,528000.0,27.1784,27.2084,27.1408,27.1934,528000.0
2007-06-05 14:00:00,36.18,36.33,36.11,36.18,553600.0,27.1934,27.3061,27.1408,27.1934,553600.0
2007-06-05 14:30:00,36.18,36.24,36.12,36.18,496300.0,27.1934,27.2385,27.1483,27.1934,496300.0
2007-06-05 15:00:00,36.19,36.33,36.15,36.33,905200.0,27.2009,27.3061,27.1709,27.3061,905200.0
2007-06-05 15:30:00,36.33,36.44,36.31,36.36,1260300.0,27.3061,27.3888,27.2911,27.3287,1260300.0
2007-06-06 09:30:00,36.27,36.92,35.83,36.0,1105500.0,27.261,27.7496,26.9303,27.0581,1105500.0
2007-06-06 10:00:00,36.0,36.11,35.87,36.06,809200.0,27.0581,27.1408,26.9604,27.1032,809200.0
2007-06-06 10:30:00,36.06,36.06,35.75,35.78,1467200.0,27.1032,27.1032,26.8702,26.8928,1467200.0
2007-06-06 11:00:00,35.78,36.05,35.77,35.92,1209700.0,26.8928,27.0957,26.8852,26.998,1209700.0
2007-06-06 11:30:00,35.92,35.95,35.77,35.89,806800.0,26.998,27.0205,26.8852,26.9754,806800.0
2007-06-06 12:00:00,35.89,35.9,35.76,35.88,794200.0,26.9754,26.983,26.8777,26.9679,794200.0
2007-06-06 12:30:00,35.88,35.9,35.72,35.73,631800.0,26.9679,26.983,26.8477,26.8552,631800.0
2007-06-06 13:00:00,35.73,35.75,35.55,35.59,1217300.0,26.8552,26.8702,26.7199,26.75,1217300.0
2007-06-06 13:30:00,35.59,35.73,35.58,35.67,1045000.0,26.75,26.8552,26.7424,26.8101,1045000.0
2007-06-06 14:00:00,35.66,35.73,35.58,35.65,598700.0,26.8026,26.8552,26.7424,26.795,598700.0
2007-06-06 14:30:00,35.65,35.74,35.62,35.71,600200.0,26.795,26.8627,26.7725,26.8401,600200.0
2007-06-06 15:00:00,35.71,35.8,35.67,35.79,972100.0,26.8401,26.9078,26.8101,26.9003,972100.0
2007-06-06 15:30:00,35.79,35.9,35.73,35.79,1371200.0,26.9003,26.983,26.8552,26.9003,1371200.0
2007-06-07 09:30:00,35.7,35.99,35.6,35.82,1686100.0,26.8326,27.0506,26.7575,26.9228,1686100.0
2007-06-07 10:00:00,35.81,35.95,35.81,35.84,1835100.0,26.9153,27.0205,26.9153,26.9379,1835100.0
2007-06-07 10:30:00,35.84,35.9,35.51,35.65,1464900.0,26.9379,26.983,26.6898,26.795,1464900.0
2007-06-07 11:00:00,35.64,35.65,35.19,35.43,1703000.0,26.7875,26.795,26.4493,26.6297,1703000.0
2007-06-07 11:30:00,35.43,35.51,35.31,35.51,960300.0,26.6297,26.6898,26.5395,26.6898,960300.0
2007-06-07 12:00:00,35.52,35.55,35.45,35.54,826700.0,26.6973,26.7199,26.6447,26.7124,826700.0
2007-06-07 12:30:00,35.52,35.55,35.17,35.34,1032600.0,26.6973,26.7199,26.4343,26.562,1032600.0
2007-06-07 13:00:00,35.35,35.39,35.18,35.22,778600.0,26.5696,26.5996,26.4418,26.4719,778600.0
2007-06-07 13:30:00,35.22,35.23,35.02,35.13,977500.0,26.4719,26.4794,26.3215,26.4042,977500.0
2007-06-07 14:00:00,35.13,35.22,34.96,35.05,1244900.0,26.4042,26.4719,26.2764,26.3441,1244900.0
2007-06-07 14:30:00,35.06,35.28,34.94,35.1,1793100.0,26.3516,26.517,26.2614,26.3817,1793100.0
2007-06-07 15:00:00,35.1,35.32,35.08,35.27,1164900.0,26.3817,26.547,26.3666,26.5094,1164900.0
2007-06-07 15:30:00,35.26,35.33,35.01,35.04,2137200.0,26.5019,26.5545,26.314,26.3366,2137200.0
2007-06-08 09:30:00,35.0,35.02,34.55,34.84,1914300.0,26.3065,26.3215,25.9683,26.1862,1914300.0
2007-06-08 10:00:00,34.85,35.07,34.72,34.9,1213000.0,26.1938,26.3591,26.096,26.2313,1213000.0
2007-06-08 10:30:00,34.9,35.16,34.83,35.08,1095800.0,26.2313,26.4268,26.1787,26.3666,1095800.0
2007-06-08 11:00:00,35.08,35.08,34.71,34.8,1487500.0,26.3666,26.3666,26.0885,26.1562,1487500.0
2007-06-08 11:30:00,34.79,34.92,34.73,34.92,677400.0,26.1487,26.2464,26.1036,26.2464,677400.0
2007-06-08 12:00:00,34.93,35.07,34.87,34.9,804100.0,26.2539,26.3591,26.2088,26.2313,804100.0
2007-06-08 12:30:00,34.89,34.9,34.72,34.79,893800.0,26.2238,26.2313,26.096,26.1487,893800.0
2007-06-08 13:00:00,34.78,34.86,34.72,34.84,595000.0,26.1411,26.2013,26.096,26.1862,595000.0
2007-06-08 13:30:00,34.83,35.04,34.79,34.95,866500.0,26.1787,26.3366,26.1487,26.2689,866500.0
2007-06-08 14:00:00,34.92,35.15,34.91,35.04,655600.0,26.2464,26.4192,26.2389,26.3366,655600.0
2007-06-08 14:30:00,35.04,35.17,34.89,35.14,620800.0,26.3366,26.4343,26.2238,26.4117,620800.0
2007-06-08 15:00:00,35.14,35.29,35.14,35.15,953400.0,26.4117,26.5245,26.4117,26.4192,953400.0
2007-06-08 15:30:00,35.15,35.39,35.13,35.18,1486200.0,26.4192,26.5996,26.4042,26.4418,1486200.0
2007-06-11 09:30:00,35.15,35.43,34.9,35.15,923100.0,26.4192,26.6297,26.2313,26.4192,923100.0
2007-06-11 10:00:00,35.16,35.3,35.08,35.08,430100.0,26.4268,26.532,26.3666,26.3666,430100.0
2007-06-11 10:30:00,35.08,35.36,35.05,35.36,858800.0,26.3666,26.5771,26.3441,26.5771,858800.0
2007-06-11 11:00:00,35.36,35.41,35.26,35.34,775100.0,26.5771,26.6147,26.5019,26.562,775100.0
2007-06-11 11:30:00,35.34,35.5,35.32,35.49,763400.0,26.562,26.6823,26.547,26.6748,763400.0
2007-06-11 12:00:00,35.48,35.49,35.34,35.4,872100.0,26.6673,26.6748,26.562,26.6071,872100.0
2007-06-11 12:30:00,35.39,35.57,35.39,35.51,547300.0,26.5996,26.7349,26.5996,26.6898,547300.0
2007-06-11 13:00:00,35.5,35.58,35.48,35.5,301800.0,26.6823,26.7424,26.6673,26.6823,301800.0
2007-06-11 13:30:00,35.49,35.49,35.33,35.35,547300.0,26.6748,26.6748,26.5545,26.5696,547300.0
2007-06-11 14:00:00,35.34,35.46,35.33,35.37,532800.0,26.562,26.6522,26.5545,26.5846,532800.0
2007-06-11 14:30:00,35.37,35.4,35.28,35.36,508200.0,26.5846,26.6071,26.517,26.5771,508200.0
2007-06-11 15:00:00,35.36,35.44,35.28,35.39,631400.0,26.5771,26.6372,26.517,26.5996,631400.0
2007-06-11 15:30:00,35.39,35.4,35.25,35.28,1096300.0,26.5996,26.6071,26.4944,26.517,1096300.0
2007-06-12 09:30:00,35.11,35.21,34.92,34.95,1105300.0,26.3892,26.4643,26.2464,26.2689,1105300.0
2007-06-12 10:00:00,34.95,35.01,34.76,34.82,943100.0,26.2689,26.314,26.1261,26.1712,943100.0
2007-06-12 10:30:00,34.82,34.89,34.7,34.71,1074500.0,26.1712,26.2238,26.081,26.0885,1074500.0
2007-06-12 11:00:00,34.71,34.9,34.68,34.88,1182600.0,26.0885,26.2313,26.066,26.2163,1182600.0
2007-06-12 11:30:00,34.89,35.02,34.81,34.92,828800.0,26.2238,26.3215,26.1637,26.2464,828800.0
2007-06-12 12:00:00,34.92,34.94,34.78,34.78,526700.0,26.2464,26.2614,26.1411,26.1411,526700.0
2007-06-12 12:30:00,34.78,34.91,34.76,34.87,542000.0,26.1411,26.2389,26.1261,26.2088,542000.0
2007-06-12 13:00:00,34.87,34.96,34.82,34.91,695800.0,26.2088,26.2764,26.1712,26.2389,695800.0
2007-06-12 13:30:00,34.9,35.1,34.86,35.09,965400.0,26.2313,26.3817,26.2013,26.3741,965400.0
2007-06-12 14:00:00,35.1,35.17,34.92,34.95,804500.0,26.3817,26.4343,26.2464,26.2689,804500.0
2007-06-12 14:30:00,34.95,35.04,34.8,34.89,1018200.0,26.2689,26.3366,26.1562,26.2238,1018200.0
2007-06-12 15:00:00,34.89,34.9,34.64,34.69,1248600.0,26.2238,26.2313,26.0359,26.0735,1248600.0
2007-06-12 15:30:00,34.69,34.74,34.58,34.69,2356800.0,26.0735,26.1111,25.9908,26.0735,2356800.0
2007-06-13 09:30:00,34.85,34.99,34.72,34.82,1232600.0,26.1938,26.299,26.096,26.1712,1232600.0
2007-06-13 10:00:00,34.83,35.0,34.8,34.89,998900.0,26.1787,26.3065,26.1562,26.2238,998900.0
2007-06-13 10:30:00,34.89,35.18,34.89,35.09,1617900.0,26.2238,26.4418,26.2238,26.3741,1617900.0
2007-06-13 11:00:00,35.09,35.12,34.9,34.97,950200.0,26.3741,26.3967,26.2313,26.284,950200.0
2007-06-13 11:30:00,34.98,35.32,34.96,35.3,2733000.0,26.2915,26.547,26.2764,26.532,2733000.0
2007-06-13 12:00:00,35.3,35.32,35.16,35.18,1386100.0,26.532,26.547,26.4268,26.4418,1386100.0
2007-06-13 12:30:00,35.18,35.33,35.17,35.2,2183100.0,26.4418,26.5545,26.4343,26.4568,2183100.0
2007-06-13 13:00:00,35.2,35.3,35.19,35.26,838100.0,26.4568,26.532,26.4493,26.5019,838100.0
2007-06-13 13:30:00,35.26,35.43,35.23,35.41,1171800.0,26.5019,26.6297,26.4794,26.6147,1171800.0
2007-06-13 14:00:00,35.41,35.6,35.38,35.56,1429000.0,26.6147,26.7575,26.5921,26.7274,1429000.0
2007-06-13 14:30:00,35.55,35.75,35.5,35.74,1385700.0,26.7199,26.8702,26.6823,26.8627,1385700.0
2007-06-13 15:00:00,35.74,35.75,35.48,35.55,1745300.0,26.8627,26.8702,26.6673,26.7199,1745300.0
2007-06-13 15:30:00,35.55,35.7,35.47,35.48,1986300.0,26.7199,26.8326,26.6598,26.6673,1986300.0
2007-06-14 09:30:00,35.82,36.48,35.75,36.32,2089400.0,26.9228,27.4189,26.8702,27.2986,2089400.0
2007-06-14 10:00:00,36.33,36.43,36.23,36.31,1279100.0,27.3061,27.3813,27.231,27.2911,1279100.0
2007-06-14 10:30:00,36.3,36.57,36.3,36.33,1342100.0,27.2836,27.4865,27.2836,27.3061,1342100.0
2007-06-14 11:00:00,36.34,36.37,36.17,36.37,1058500.0,27.3137,27.3362,27.1859,27.3362,1058500.0
2007-06-14 11:30:00,36.37,36.4,36.26,36.31,543500.0,27.3362,27.3588,27.2535,27.2911,543500.0
2007-06-14 12:00:00,36.32,36.45,36.3,36.42,521400.0,27.2986,27.3963,27.2836,27.3738,521400.0
2007-06-14 12:30:00,36.41,36.55,36.41,36.55,537800.0,27.3663,27.4715,27.3663,27.4715,537800.0
2007-06-14 13:00:00,36.55,36.61,36.44,36.49,515000.0,27.4715,27.5166,27.3888,27.4264,515000.0
2007-06-14 13:30:00,36.49,36.53,36.39,36.44,834700.0,27.4264,27.4565,27.3512,27.3888,834700.0
2007-06-14 14:00:00,36.44,36.56,36.32,36.33,1576300.0,27.3888,27.479,27.2986,27.3061,1576300.0
2007-06-14 14:30:00,36.34,36.42,36.26,36.35,1139300.0,27.3137,27.3738,27.2535,27.3212,1139300.0
2007-06-14 15:00:00,36.36,36.4,36.27,36.33,736600.0,27.3287,27.3588,27.261,27.3061,736600.0
2007-06-14 15:30:00,36.33,36.48,36.25,36.25,1794800.0,27.3061,27.4189,27.246,27.246,1794800.0
2007-06-15 09:30:00,36.56,36.67,36.38,36.46,3463000.0,27.479,27.5617,27.3437,27.4039,3463000.0
2007-06-15 10:00:00,36.46,36.66,36.26,36.38,1482700.0,27.4039,27.5542,27.2535,27.3437,1482700.0
2007-06-15 10:30:00,36.39,38.48,36.38,36.46,927000.0,27.3512,28.9221,27.3437,27.4039,927000.0
2007-06-15 11:00:00,36.47,36.49,36.3,36.31,772800.0,27.4114,27.4264,27.2836,27.2911,772800.0
2007-06-15 11:30:00,36.31,36.45,36.3,36.36,1161800.0,27.2911,27.3963,27.2836,27.3287,1161800.0
2007-06-15 12:00:00,36.37,36.45,36.36,36.38,539200.0,27.3362,27.3963,27.3287,27.3437,539200.0
2007-06-15 12:30:00,36.39,36.44,36.33,36.37,722100.0,27.3512,27.3888,27.3061,27.3362,722100.0
2007-06-15 13:00:00,36.38,36.44,36.29,36.43,548100.0,27.3437,27.3888,27.2761,27.3813,548100.0
2007-06-15 13:30:00,36.43,36.53,36.43,36.47,768900.0,27.3813,27.4565,27.3813,27.4114,768900.0
2007-06-15 14:00:00,36.47,36.49,36.41,36.48,500100.0,27.4114,27.4264,27.3663,27.4189,500100.0
2007-06-15 14:30:00,36.48,36.5,36.46,36.47,649000.0,27.4189,27.4339,27.4039,27.4114,649000.0
2007-06-15 15:00:00,36.47,36.62,36.44,36.52,1225000.0,27.4114,27.5241,27.3888,27.449,1225000.0
2007-06-15 15:30:00,36.53,36.53,36.31,36.37,1586400.0,27.4565,27.4565,27.2911,27.3362,1586400.0
2007-06-18 09:30:00,35.85,36.01,35.5,35.69,2975600.0,26.9454,27.0656,26.6823,26.8251,2975600.0
2007-06-18 10:00:00,35.69,35.71,35.59,35.64,2008800.0,26.8251,26.8401,26.75,26.7875,2008800.0
2007-06-18 10:30:00,35.64,35.86,35.63,35.83,2067700.0,26.7875,26.9529,26.78,26.9303,2067700.0
2007-06-18 11:00:00,35.83,35.95,35.79,35.85,1333100.0,26.9303,27.0205,26.9003,26.9454,1333100.0
2007-06-18 11:30:00,35.86,35.9,35.79,35.83,994500.0,26.9529,26.983,26.9003,26.9303,994500.0
2007-06-18 12:00:00,35.83,35.84,35.75,35.75,706300.0,26.9303,26.9379,26.8702,26.8702,706300.0
2007-06-18 12:30:00,35.76,35.88,35.75,35.85,698900.0,26.8777,26.9679,26.8702,26.9454,698900.0
2007-06-18 13:00:00,35.86,35.91,35.81,35.84,792800.0,26.9529,26.9905,26.9153,26.9379,792800.0
2007-06-18 13:30:00,35.84,35.87,35.82,35.84,770300.0,26.9379,26.9604,26.9228,26.9379,770300.0
2007-06-18 14:00:00,35.84,35.94,35.8,35.9,966000.0,26.9379,27.013,26.9078,26.983,966000.0
2007-06-18 14:30:00,35.9,35.98,35.87,35.94,819300.0,26.983,27.0431,26.9604,27.013,819300.0
2007-06-18 15:00:00,35.95,35.98,35.9,35.91,1139600.0,27.0205,27.0431,26.983,26.9905,1139600.0
2007-06-18 15:30:00,35.9,35.95,35.87,35.92,1546800.0,26.983,27.0205,26.9604,26.998,1546800.0
2007-06-19 09:30:00,35.89,36.0,35.73,35.91,2140700.0,26.9754,27.0581,26.8552,26.9905,2140700.0
2007-06-19 10:00:00,35.92,36.14,35.9,36.11,1166000.0,26.998,27.1633,26.983,27.1408,1166000.0
2007-06-19 10:30:00,36.11,36.22,36.01,36.15,1441300.0,27.1408,27.2235,27.0656,27.1709,1441300.0
2007-06-19 11:00:00,36.15,36.29,36.15,36.25,1205800.0,27.1709,27.2761,27.1709,27.246,1205800.0
2007-06-19 11:30:00,36.25,36.28,36.18,36.28,1445300.0,27.246,27.2686,27.1934,27.2686,1445300.0
2007-06-19 12:00:00,36.28,36.5,36.28,36.46,909500.0,27.2686,27.4339,27.2686,27.4039,909500.0
2007-06-19 12:30:00,36.46,36.58,36.42,36.55,730600.0,27.4039,27.494,27.3738,27.4715,730600.0
2007-06-19 13:00:00,36.55,36.74,36.54,36.72,780500.0,27.4715,27.6143,27.464,27.5993,780500.0
2007-06-19 13:30:00,36.71,36.71,36.47,36.56,896900.0,27.5918,27.5918,27.4114,27.479,896900.0
2007-06-19 14:00:00,36.55,36.56,36.43,36.44,708400.0,27.4715,27.479,27.3813,27.3888,708400.0
2007-06-19 14:30:00,36.43,36.44,36.28,36.33,902600.0,27.3813,27.3888,27.2686,27.3061,902600.0
2007-06-19 15:00:00,36.32,36.36,36.29,36.33,862700.0,27.2986,27.3287,27.2761,27.3061,862700.0
2007-06-19 15:30:00,36.33,36.43,36.27,36.32,1359100.0,27.3061,27.3813,27.261,27.2986,1359100.0
2007-06-20 09:30:00,36.25,36.39,36.15,36.23,2750100.0,27.246,27.3512,27.1709,27.231,2750100.0
2007-06-20 10:00:00,36.22,36.28,36.15,36.24,2486200.0,27.2235,27.2686,27.1709,27.2385,2486200.0
2007-06-20 10:30:00,36.24,36.27,36.01,36.24,1970400.0,27.2385,27.261,27.0656,27.2385,1970400.0
2007-06-20 11:00:00,36.24,36.26,35.87,35.94,1261400.0,27.2385,27.2535,26.9604,27.013,1261400.0
2007-06-20 11:30:00,35.94,36.04,35.83,35.97,931500.0,27.013,27.0882,26.9303,27.0356,931500.0
2007-06-20 12:00:00,35.97,36.05,35.79,35.99,780800.0,27.0356,27.0957,26.9003,27.0506,780800.0
2007-06-20 12:30:00,35.98,36.11,35.98,36.03,537100.0,27.0431,27.1408,27.0431,27.0807,537100.0
2007-06-20 13:00:00,36.03,36.03,35.76,35.85,757000.0,27.0807,27.0807,26.8777,26.9454,757000.0
2007-06-20 13:30:00,35.85,35.93,35.79,35.89,708400.0,26.9454,27.0055,26.9003,26.9754,708400.0
2007-06-20 14:00:00,35.89,35.93,35.78,35.86,1027000.0,26.9754,27.0055,26.8928,26.9529,1027000.0
2007-06-20 14:30:00,35.86,35.88,35.7,35.74,1144600.0,26.9529,26.9679,26.8326,26.8627,1144600.0
2007-06-20 15:00:00,35.74,35.74,35.49,35.5,1648100.0,26.8627,26.8627,26.6748,26.6823,1648100.0
2007-06-20 15:30:00,35.5,35.52,35.11,35.16,3570300.0,26.6823,26.6973,26.3892,26.4268,3570300.0
2007-06-21 09:30:00,35.41,35.64,35.2,35.21,1825000.0,26.6147,26.7875,26.4568,26.4643,1825000.0
2007-06-21 10:00:00,35.21,35.52,35.19,35.45,1835400.0,26.4643,26.6973,26.4493,26.6447,1835400.0
2007-06-21 10:30:00,35.46,35.7,35.4,35.61,1504100.0,26.6522,26.8326,26.6071,26.765,1504100.0
2007-06-21 11:00:00,35.61,35.76,35.57,35.68,1290900.0,26.765,26.8777,26.7349,26.8176,1290900.0
2007-06-21 11:30:00,35.69,35.69,35.33,35.47,1183500.0,26.8251,26.8251,26.5545,26.6598,1183500.0
2007-06-21 12:00:00,35.47,35.5,35.13,35.2,1241400.0,26.6598,26.6823,26.4042,26.4568,1241400.0
2007-06-21 12:30:00,35.2,35.43,35.14,35.43,1097300.0,26.4568,26.6297,26.4117,26.6297,1097300.0
2007-06-21 13:00:00,35.41,35.65,35.41,35.64,885400.0,26.6147,26.795,26.6147,26.7875,885400.0
2007-06-21 13:30:00,35.65,35.81,35.65,35.79,930500.0,26.795,26.9153,26.795,26.9003,930500.0
2007-06-21 14:00:00,35.79,35.83,35.72,35.74,682400.0,26.9003,26.9303,26.8477,26.8627,682400.0
2007-06-21 14:30:00,35.74,35.8,35.69,35.76,631100.0,26.8627,26.9078,26.8251,26.8777,631100.0
2007-06-21 15:00:00,35.76,35.89,35.76,35.88,702700.0,26.8777,26.9754,26.8777,26.9679,702700.0
2007-06-21 15:30:00,35.88,35.97,35.85,35.88,2646700.0,26.9679,27.0356,26.9454,26.9679,2646700.0
2007-06-22 09:30:00,35.95,36.02,35.5,35.68,2310500.0,27.0205,27.0731,26.6823,26.8176,2310500.0
2007-06-22 10:00:00,35.68,35.8,35.49,35.59,1551200.0,26.8176,26.9078,26.6748,26.75,1551200.0
2007-06-22 10:30:00,35.58,35.75,35.55,35.63,808000.0,26.7424,26.8702,26.7199,26.78,808000.0
2007-06-22 11:00:00,35.63,35.75,35.55,35.69,898700.0,26.78,26.8702,26.7199,26.8251,898700.0
2007-06-22 11:30:00,35.69,35.76,35.54,35.72,1348300.0,26.8251,26.8777,26.7124,26.8477,1348300.0
2007-06-22 12:00:00,35.72,35.72,35.28,35.29,971700.0,26.8477,26.8477,26.517,26.5245,971700.0
2007-06-22 12:30:00,35.29,38.3,35.2,35.29,1281600.0,26.5245,28.7868,26.4568,26.5245,1281600.0
2007-06-22 13:00:00,35.29,35.45,35.06,35.45,1180500.0,26.5245,26.6447,26.3516,26.6447,1180500.0
2007-06-22 13:30:00,35.45,35.56,35.42,35.52,680400.0,26.6447,26.7274,26.6222,26.6973,680400.0
2007-06-22 14:00:00,35.52,35.58,35.37,35.58,921200.0,26.6973,26.7424,26.5846,26.7424,921200.0
2007-06-22 14:30:00,35.58,35.61,35.48,35.56,1007100.0,26.7424,26.765,26.6673,26.7274,1007100.0
2007-06-22 15:00:00,35.56,35.63,35.49,35.59,978100.0,26.7274,26.78,26.6748,26.75,978100.0
2007-06-22 15:30:00,35.58,35.69,35.52,35.63,3968300.0,26.7424,26.8251,26.6973,26.78,3968300.0
2007-06-25 09:30:00,35.47,35.47,35.13,35.4,2042600.0,26.6598,26.6598,26.4042,26.6071,2042600.0
2007-06-25 10:00:00,35.39,35.47,35.12,35.24,2767400.0,26.5996,26.6598,26.3967,26.4869,2767400.0
2007-06-25 10:30:00,35.24,35.33,35.13,35.19,1851500.0,26.4869,26.5545,26.4042,26.4493,1851500.0
2007-06-25 11:00:00,35.19,35.25,35.18,35.24,1208300.0,26.4493,26.4944,26.4418,26.4869,1208300.0
2007-06-25 11:30:00,35.24,35.25,35.08,35.1,995400.0,26.4869,26.4944,26.3666,26.3817,995400.0
2007-06-25 12:00:00,35.09,35.26,35.09,35.24,1154500.0,26.3741,26.5019,26.3741,26.4869,1154500.0
2007-06-25 12:30:00,35.24,35.46,35.24,35.36,1347800.0,26.4869,26.6522,26.4869,26.5771,1347800.0
2007-06-25 13:00:00,35.36,35.46,35.29,35.37,1065500.0,26.5771,26.6522,26.5245,26.5846,1065500.0
2007-06-25 13:30:00,35.37,35.42,35.3,35.31,724400.0,26.5846,26.6222,26.532,26.5395,724400.0
2007-06-25 14:00:00,35.3,35.38,35.11,35.13,1197500.0,26.532,26.5921,26.3892,26.4042,1197500.0
2007-06-25 14:30:00,35.13,35.19,34.83,34.94,2154100.0,26.4042,26.4493,26.1787,26.2614,2154100.0
2007-06-25 15:00:00,34.94,34.97,34.76,34.9,1372500.0,26.2614,26.284,26.1261,26.2313,1372500.0
2007-06-25 15:30:00,34.91,35.09,34.91,35.05,2102600.0,26.2389,26.3741,26.2389,26.3441,2102600.0
2007-06-26 09:30:00,35.07,35.09,34.81,34.86,1049800.0,26.3591,26.3741,26.1637,26.2013,1049800.0
2007-06-26 10:00:00,34.87,34.89,34.57,34.58,1274000.0,26.2088,26.2238,25.9833,25.9908,1274000.0
2007-06-26 10:30:00,34.58,34.69,34.48,34.5,1266600.0,25.9908,26.0735,25.9157,25.9307,1266600.0
2007-06-26 11:00:00,34.49,34.56,34.47,34.49,1216700.0,25.9232,25.9758,25.9081,25.9232,1216700.0
2007-06-26 11:30:00,34.48,34.73,34.47,34.71,989600.0,25.9157,26.1036,25.9081,26.0885,989600.0
2007-06-26 12:00:00,34.71,34.75,34.57,34.6,643700.0,26.0885,26.1186,25.9833,26.0059,643700.0
2007-06-26 12:30:00,34.59,34.64,34.5,34.61,603400.0,25.9983,26.0359,25.9307,26.0134,603400.0
2007-06-26 13:00:00,34.61,34.68,34.55,34.6,872900.0,26.0134,26.066,25.9683,26.0059,872900.0
2007-06-26 13:30:00,34.6,34.67,34.57,34.58,674700.0,26.0059,26.0585,25.9833,25.9908,674700.0
2007-06-26 14:00:00,34.59,34.62,34.44,34.46,3426600.0,25.9983,26.0209,25.8856,25.9006,3426600.0
2007-06-26 14:30:00,34.46,34.5,34.27,34.31,1279400.0,25.9006,25.9307,25.7578,25.7879,1279400.0
2007-06-26 15:00:00,34.31,34.44,34.23,34.36,1255700.0,25.7879,25.8856,25.7278,25.8255,1255700.0
2007-06-26 15:30:00,34.37,34.51,34.37,34.44,1714300.0,25.833,25.9382,25.833,25.8856,1714300.0
2007-06-27 09:30:00,34.16,34.16,33.77,34.04,2417500.0,25.6751,25.6751,25.382,25.5849,2417500.0
2007-06-27 10:00:00,34.04,34.07,33.85,34.03,1811200.0,25.5849,25.6075,25.4421,25.5774,1811200.0
2007-06-27 10:30:00,34.04,34.43,34.04,34.21,1922400.0,25.5849,25.8781,25.5849,25.7127,1922400.0
2007-06-27 11:00:00,34.21,34.46,34.1,34.36,1467500.0,25.7127,25.9006,25.63,25.8255,1467500.0
2007-06-27 11:30:00,34.36,34.43,34.22,34.34,1041300.0,25.8255,25.8781,25.7202,25.8104,1041300.0
2007-06-27 12:00:00,34.35,34.57,34.34,34.4,1434800.0,25.8179,25.9833,25.8104,25.8555,1434800.0
2007-06-27 12:30:00,34.4,34.52,34.3,34.51,1122900.0,25.8555,25.9457,25.7804,25.9382,1122900.0
2007-06-27 13:00:00,34.51,34.58,34.45,34.57,818100.0,25.9382,25.9908,25.8931,25.9833,818100.0
2007-06-27 13:30:00,34.56,34.7,34.39,34.7,1074400.0,25.9758,26.081,25.848,26.081,1074400.0
2007-06-27 14:00:00,34.7,34.93,34.69,34.83,1619200.0,26.081,26.2539,26.0735,26.1787,1619200.0
2007-06-27 14:30:00,34.83,34.92,34.76,34.82,1002300.0,26.1787,26.2464,26.1261,26.1712,1002300.0
2007-06-27 15:00:00,34.82,34.97,34.76,34.76,1948100.0,26.1712,26.284,26.1261,26.1261,1948100.0
2007-06-27 15:30:00,34.76,34.84,34.67,34.79,1970900.0,26.1261,26.1862,26.0585,26.1487,1970900.0
2007-06-28 09:30:00,34.9,35.33,34.61,35.13,1393200.0,26.2313,26.5545,26.0134,26.4042,1393200.0
2007-06-28 10:00:00,35.13,35.29,35.08,35.15,1297500.0,26.4042,26.5245,26.3666,26.4192,1297500.0
2007-06-28 10:30:00,35.15,35.15,34.69,34.83,1368800.0,26.4192,26.4192,26.0735,26.1787,1368800.0
2007-06-28 11:00:00,34.84,35.0,34.83,34.98,613700.0,26.1862,26.3065,26.1787,26.2915,613700.0
2007-06-28 11:30:00,34.97,35.09,34.96,34.97,559300.0,26.284,26.3741,26.2764,26.284,559300.0
2007-06-28 12:00:00,34.97,35.05,34.75,34.82,569600.0,26.284,26.3441,26.1186,26.1712,569600.0
2007-06-28 12:30:00,34.81,34.89,34.71,34.77,499900.0,26.1637,26.2238,26.0885,26.1336,499900.0
2007-06-28 13:00:00,34.77,34.79,34.68,34.79,420000.0,26.1336,26.1487,26.066,26.1487,420000.0
2007-06-28 13:30:00,34.79,34.82,34.67,34.69,594500.0,26.1487,26.1712,26.0585,26.0735,594500.0
2007-06-28 14:00:00,34.69,34.75,34.47,34.54,1148300.0,26.0735,26.1186,25.9081,25.9608,1148300.0
2007-06-28 14:30:00,34.54,34.63,34.35,34.57,1232400.0,25.9608,26.0284,25.8179,25.9833,1232400.0
2007-06-28 15:00:00,34.57,34.62,34.4,34.57,1084500.0,25.9833,26.0209,25.8555,25.9833,1084500.0
2007-06-28 15:30:00,34.57,34.66,34.47,34.48,1451200.0,25.9833,26.0509,25.9081,25.9157,1451200.0
2007-06-29 09:30:00,34.86,35.05,34.76,34.88,1292000.0,26.2013,26.3441,26.1261,26.2163,1292000.0
2007-06-29 10:00:00,34.88,34.99,34.88,34.93,737600.0,26.2163,26.299,26.2163,26.2539,737600.0
2007-06-29 10:30:00,34.94,34.95,34.72,34.75,1112900.0,26.2614,26.2689,26.096,26.1186,1112900.0
2007-06-29 11:00:00,34.74,34.79,34.59,34.77,908100.0,26.1111,26.1487,25.9983,26.1336,908100.0
2007-06-29 11:30:00,34.78,34.83,34.74,34.8,693700.0,26.1411,26.1787,26.1111,26.1562,693700.0
2007-06-29 12:00:00,34.8,34.82,34.63,34.76,812200.0,26.1562,26.1712,26.0284,26.1261,812200.0
2007-06-29 12:30:00,34.76,34.8,34.64,34.78,423100.0,26.1261,26.1562,26.0359,26.1411,423100.0
2007-06-29 13:00:00,34.78,34.84,34.64,34.7,672800.0,26.1411,26.1862,26.0359,26.081,672800.0
2007-06-29 13:30:00,34.7,34.85,34.65,34.81,593700.0,26.081,26.1938,26.0434,26.1637,593700.0
2007-06-29 14:00:00,34.81,34.81,34.56,34.62,909300.0,26.1637,26.1637,25.9758,26.0209,909300.0
2007-06-29 14:30:00,34.62,34.73,34.56,34.72,494100.0,26.0209,26.1036,25.9758,26.096,494100.0
2007-06-29 15:00:00,34.72,34.75,34.31,34.33,1482600.0,26.096,26.1186,25.7879,25.8029,1482600.0
2007-06-29 15:30:00,34.33,34.55,34.27,34.49,2199300.0,25.8029,25.9683,25.7578,25.9232,2199300.0
2007-07-02 09:30:00,34.56,34.79,34.56,34.72,1079500.0,25.9758,26.1487,25.9758,26.096,1079500.0
2007-07-02 10:00:00,34.72,34.91,34.69,34.77,905400.0,26.096,26.2389,26.0735,26.1336,905400.0
2007-07-02 10:30:00,34.77,34.8,34.62,34.63,612600.0,26.1336,26.1562,26.0209,26.0284,612600.0
2007-07-02 11:00:00,34.64,34.65,34.4,34.53,916200.0,26.0359,26.0434,25.8555,25.9532,916200.0
2007-07-02 11:30:00,34.52,34.58,34.46,34.5,457000.0,25.9457,25.9908,25.9006,25.9307,457000.0
2007-07-02 12:00:00,34.51,34.7,34.5,34.61,473400.0,25.9382,26.081,25.9307,26.0134,473400.0
2007-07-02 12:30:00,34.62,34.77,34.53,34.71,400900.0,26.0209,26.1336,25.9532,26.0885,400900.0
2007-07-02 13:00:00,34.71,34.9,34.68,34.87,510400.0,26.0885,26.2313,26.066,26.2088,510400.0
2007-07-02 13:30:00,34.88,34.96,34.82,34.93,408000.0,26.2163,26.2764,26.1712,26.2539,408000.0
2007-07-02 14:00:00,34.92,35.01,34.85,34.85,491300.0,26.2464,26.314,26.1938,26.1938,491300.0
2007-07-02 14:30:00,34.86,35.01,34.85,35.0,492900.0,26.2013,26.314,26.1938,26.3065,492900.0
2007-07-02 15:00:00,35.0,35.06,34.95,35.02,930800.0,26.3065,26.3516,26.2689,26.3215,930800.0
2007-07-02 15:30:00,35.02,35.02,34.87,34.94,1194100.0,26.3215,26.3215,26.2088,26.2614,1194100.0
2007-07-03 09:30:00,35.07,35.1,34.86,34.93,1154100.0,26.3591,26.3817,26.2013,26.2539,1154100.0
2007-07-03 10:00:00,34.93,35.0,34.83,34.99,1139400.0,26.2539,26.3065,26.1787,26.299,1139400.0
2007-07-03 10:30:00,35.0,35.07,34.93,34.97,629300.0,26.3065,26.3591,26.2539,26.284,629300.0
2007-07-03 11:00:00,34.96,34.96,34.79,34.87,533300.0,26.2764,26.2764,26.1487,26.2088,533300.0
2007-07-03 11:30:00,34.87,34.88,34.8,34.86,452900.0,26.2088,26.2163,26.1562,26.2013,452900.0
2007-07-03 12:00:00,34.87,34.94,34.82,34.86,492800.0,26.2088,26.2614,26.1712,26.2013,492800.0
2007-07-03 12:30:00,34.86,34.91,34.76,34.81,961600.0,26.2013,26.2389,26.1261,26.1637,961600.0
2007-07-05 09:30:00,35.0,35.0,34.44,34.58,1837600.0,26.3065,26.3065,25.8856,25.9908,1837600.0
2007-07-05 10:00:00,34.58,34.6,34.41,34.41,1089300.0,25.9908,26.0059,25.863,25.863,1089300.0
2007-07-05 10:30:00,34.42,34.42,33.95,34.02,2835400.0,25.8706,25.8706,25.5173,25.5699,2835400.0
2007-07-05 11:00:00,34.01,34.14,33.95,33.99,1451500.0,25.5624,25.6601,25.5173,25.5474,1451500.0
2007-07-05 11:30:00,33.99,34.1,33.88,33.9,1922300.0,25.5474,25.63,25.4647,25.4797,1922300.0
2007-07-05 12:00:00,33.9,33.94,33.8,33.87,1608300.0,25.4797,25.5098,25.4046,25.4572,1608300.0
2007-07-05 12:30:00,33.88,34.48,33.8,33.91,1010400.0,25.4647,25.9157,25.4046,25.4872,1010400.0
2007-07-05 13:00:00,33.91,33.96,33.85,33.93,1110500.0,25.4872,25.5248,25.4421,25.5023,1110500.0
2007-07-05 13:30:00,33.92,34.12,33.92,34.06,1266500.0,25.4948,25.6451,25.4948,25.6,1266500.0
2007-07-05 14:00:00,34.06,34.49,34.04,34.48,2020400.0,25.6,25.9232,25.5849,25.9157,2020400.0
2007-07-05 14:30:00,34.49,34.55,34.34,34.4,1409700.0,25.9232,25.9683,25.8104,25.8555,1409700.0
2007-07-05 15:00:00,34.42,34.51,34.31,34.5,1262900.0,25.8706,25.9382,25.7879,25.9307,1262900.0
2007-07-05 15:30:00,34.5,34.58,34.43,34.49,1768800.0,25.9307,25.9908,25.8781,25.9232,1768800.0
2007-07-06 09:30:00,34.6,34.79,34.53,34.7,1855500.0,26.0059,26.1487,25.9532,26.081,1855500.0
2007-07-06 10:00:00,34.71,34.95,34.68,34.9,1424800.0,26.0885,26.2689,26.066,26.2313,1424800.0
2007-07-06 10:30:00,34.89,34.97,34.76,34.81,1193200.0,26.2238,26.284,26.1261,26.1637,1193200.0
2007-07-06 11:00:00,34.82,34.98,34.82,34.97,526000.0,26.1712,26.2915,26.1712,26.284,526000.0
2007-07-06 11:30:00,34.97,35.0,34.93,34.95,657300.0,26.284,26.3065,26.2539,26.2689,657300.0
2007-07-06 12:00:00,34.95,34.96,34.81,34.85,512000.0,26.2689,26.2764,26.1637,26.1938,512000.0
2007-07-06 12:30:00,34.85,34.92,34.81,34.89,315200.0,26.1938,26.2464,26.1637,26.2238,315200.0
2007-07-06 13:00:00,34.89,34.94,34.82,34.85,641300.0,26.2238,26.2614,26.1712,26.1938,641300.0
2007-07-06 13:30:00,34.86,34.95,34.84,34.91,398700.0,26.2013,26.2689,26.1862,26.2389,398700.0
2007-07-06 14:00:00,34.91,34.99,34.88,34.98,399000.0,26.2389,26.299,26.2163,26.2915,399000.0
2007-07-06 14:30:00,34.98,35.03,34.94,34.96,603000.0,26.2915,26.329,26.2614,26.2764,603000.0
2007-07-06 15:00:00,34.96,35.03,34.95,34.99,811300.0,26.2764,26.329,26.2689,26.299,811300.0
2007-07-06 15:30:00,34.99,35.01,34.76,34.83,1613000.0,26.299,26.314,26.1261,26.1787,1613000.0
2007-07-09 09:30:00,34.92,35.22,34.86,35.07,1407000.0,26.2464,26.4719,26.2013,26.3591,1407000.0
2007-07-09 10:00:00,35.07,35.08,34.96,35.07,971800.0,26.3591,26.3666,26.2764,26.3591,971800.0
2007-07-09 10:30:00,35.07,35.1,34.92,34.96,1023200.0,26.3591,26.3817,26.2464,26.2764,1023200.0
2007-07-09 11:00:00,34.96,35.05,34.93,34.97,684400.0,26.2764,26.3441,26.2539,26.284,684400.0
2007-07-09 11:30:00,34.97,34.99,34.92,34.93,493100.0,26.284,26.299,26.2464,26.2539,493100.0
2007-07-09 12:00:00,34.93,35.07,34.92,35.03,656800.0,26.2539,26.3591,26.2464,26.329,656800.0
2007-07-09 12:30:00,35.03,35.08,34.97,34.99,452800.0,26.329,26.3666,26.284,26.299,452800.0
2007-07-09 13:00:00,34.99,35.06,34.97,35.05,400700.0,26.299,26.3516,26.284,26.3441,400700.0
2007-07-09 13:30:00,35.04,35.07,34.96,35.03,593700.0,26.3366,26.3591,26.2764,26.329,593700.0
2007-07-09 14:00:00,35.02,35.03,34.93,34.97,433400.0,26.3215,26.329,26.2539,26.284,433400.0
2007-07-09 14:30:00,34.96,35.14,34.96,35.12,602700.0,26.2764,26.4117,26.2764,26.3967,602700.0
2007-07-09 15:00:00,35.12,35.15,35.06,35.13,616500.0,26.3967,26.4192,26.3516,26.4042,616500.0
2007-07-09 15:30:00,35.13,35.16,35.01,35.06,1513700.0,26.4042,26.4268,26.314,26.3516,1513700.0
2007-07-10 09:30:00,34.97,34.98,34.7,34.88,1423800.0,26.284,26.2915,26.081,26.2163,1423800.0
2007-07-10 10:00:00,34.89,35.2,34.77,35.09,1307100.0,26.2238,26.4568,26.1336,26.3741,1307100.0
2007-07-10 10:30:00,35.09,35.18,34.98,35.16,911600.0,26.3741,26.4418,26.2915,26.4268,911600.0
2007-07-10 11:00:00,35.15,35.33,35.15,35.28,968600.0,26.4192,26.5545,26.4192,26.517,968600.0
2007-07-10 11:30:00,35.28,35.32,35.17,35.17,511700.0,26.517,26.547,26.4343,26.4343,511700.0
2007-07-10 12:00:00,35.17,35.24,35.12,35.15,571300.0,26.4343,26.4869,26.3967,26.4192,571300.0
2007-07-10 12:30:00,35.15,35.3,34.88,35.29,604700.0,26.4192,26.532,26.2163,26.5245,604700.0
2007-07-10 13:00:00,35.29,35.34,35.15,35.17,834400.0,26.5245,26.562,26.4192,26.4343,834400.0
2007-07-10 13:30:00,35.17,35.29,35.01,35.1,838400.0,26.4343,26.5245,26.314,26.3817,838400.0
2007-07-10 14:00:00,35.1,35.18,35.02,35.13,640200.0,26.3817,26.4418,26.3215,26.4042,640200.0
2007-07-10 14:30:00,35.13,35.17,35.04,35.13,740700.0,26.4042,26.4343,26.3366,26.4042,740700.0
2007-07-10 15:00:00,35.13,35.18,35.05,35.14,1068300.0,26.4042,26.4418,26.3441,26.4117,1068300.0
2007-07-10 15:30:00,35.14,35.14,34.9,34.94,1815000.0,26.4117,26.4117,26.2313,26.2614,1815000.0
2007-07-11 09:30:00,34.6,34.67,34.42,34.51,2023400.0,26.0059,26.0585,25.8706,25.9382,2023400.0
2007-07-11 10:00:00,34.5,34.58,34.43,34.47,1583400.0,25.9307,25.9908,25.8781,25.9081,1583400.0
2007-07-11 10:30:00,34.48,34.63,34.45,34.59,2046900.0,25.9157,26.0284,25.8931,25.9983,2046900.0
2007-07-11 11:00:00,34.59,34.65,34.52,34.55,889300.0,25.9983,26.0434,25.9457,25.9683,889300.0
2007-07-11 11:30:00,34.55,34.61,34.48,34.53,689300.0,25.9683,26.0134,25.9157,25.9532,689300.0
2007-07-11 12:00:00,34.52,34.57,34.39,34.44,851400.0,25.9457,25.9833,25.848,25.8856,851400.0
2007-07-11 12:30:00,34.44,34.47,34.28,34.39,788900.0,25.8856,25.9081,25.7653,25.848,788900.0
2007-07-11 13:00:00,34.4,34.48,34.39,34.47,645300.0,25.8555,25.9157,25.848,25.9081,645300.0
2007-07-11 13:30:00,34.46,34.53,34.35,34.36,712800.0,25.9006,25.9532,25.8179,25.8255,712800.0
2007-07-11 14:00:00,34.35,34.44,34.3,34.33,774500.0,25.8179,25.8856,25.7804,25.8029,774500.0
2007-07-11 14:30:00,34.32,34.39,34.24,34.27,852200.0,25.7954,25.848,25.7353,25.7578,852200.0
2007-07-11 15:00:00,34.28,34.28,34.17,34.2,1269400.0,25.7653,25.7653,25.6827,25.7052,1269400.0
2007-07-11 15:30:00,34.21,34.48,34.16,34.45,2834600.0,25.7127,25.9157,25.6751,25.8931,2834600.0
2007-07-12 09:30:00,34.75,35.05,34.65,34.83,2046200.0,26.1186,26.3441,26.0434,26.1787,2046200.0
2007-07-12 10:00:00,34.84,34.86,34.74,34.77,1444000.0,26.1862,26.2013,26.1111,26.1336,1444000.0
2007-07-12 10:30:00,34.78,35.04,34.65,35.02,2226400.0,26.1411,26.3366,26.0434,26.3215,2226400.0
2007-07-12 11:00:00,35.02,35.04,34.74,34.92,1640000.0,26.3215,26.3366,26.1111,26.2464,1640000.0
2007-07-12 11:30:00,34.91,34.94,34.42,34.64,1176000.0,26.2389,26.2614,25.8706,26.0359,1176000.0
2007-07-12 12:00:00,34.64,34.8,34.5,34.7,1177100.0,26.0359,26.1562,25.9307,26.081,1177100.0
2007-07-12 12:30:00,34.69,34.84,34.66,34.73,901900.0,26.0735,26.1862,26.0509,26.1036,901900.0
2007-07-12 13:00:00,34.73,34.87,34.72,34.85,2588100.0,26.1036,26.2088,26.096,26.1938,2588100.0
2007-07-12 13:30:00,34.86,34.87,34.77,34.79,550800.0,26.2013,26.2088,26.1336,26.1487,550800.0
2007-07-12 14:00:00,34.79,34.84,34.73,34.82,671100.0,26.1487,26.1862,26.1036,26.1712,671100.0
2007-07-12 14:30:00,34.82,34.92,34.8,34.9,1013200.0,26.1712,26.2464,26.1562,26.2313,1013200.0
2007-07-12 15:00:00,34.9,34.95,34.85,34.93,1090000.0,26.2313,26.2689,26.1938,26.2539,1090000.0
2007-07-12 15:30:00,34.94,35.03,34.93,35.02,1946600.0,26.2614,26.329,26.2539,26.3215,1946600.0
2007-07-13 09:30:00,34.82,35.56,34.8,35.49,3732300.0,26.1712,26.7274,26.1562,26.6748,3732300.0
2007-07-13 10:00:00,35.49,35.57,35.26,35.46,2576500.0,26.6748,26.7349,26.5019,26.6522,2576500.0
2007-07-13 10:30:00,35.46,35.6,35.34,35.59,1622300.0,26.6522,26.7575,26.562,26.75,1622300.0
2007-07-13 11:00:00,35.59,35.68,35.55,35.59,2015100.0,26.75,26.8176,26.7199,26.75,2015100.0
2007-07-13 11:30:00,35.59,35.65,35.53,35.53,1040000.0,26.75,26.795,26.7049,26.7049,1040000.0
2007-07-13 12:00:00,35.53,35.62,35.49,35.5,1224200.0,26.7049,26.7725,26.6748,26.6823,1224200.0
2007-07-13 12:30:00,35.51,35.53,35.37,35.51,1053400.0,26.6898,26.7049,26.5846,26.6898,1053400.0
2007-07-13 13:00:00,35.52,35.59,35.48,35.5,878700.0,26.6973,26.75,26.6673,26.6823,878700.0
2007-07-13 13:30:00,35.49,35.52,35.44,35.5,516500.0,26.6748,26.6973,26.6372,26.6823,516500.0
2007-07-13 14:00:00,35.5,35.54,35.46,35.52,815900.0,26.6823,26.7124,26.6522,26.6973,815900.0
2007-07-13 14:30:00,35.52,35.68,35.49,35.66,929000.0,26.6973,26.8176,26.6748,26.8026,929000.0
2007-07-13 15:00:00,35.66,35.67,35.55,35.57,974100.0,26.8026,26.8101,26.7199,26.7349,974100.0
2007-07-13 15:30:00,35.56,35.58,35.45,35.48,1829300.0,26.7274,26.7424,26.6447,26.6673,1829300.0
2007-07-16 09:30:00,35.51,35.64,35.32,35.5,1093200.0,26.6898,26.7875,26.547,26.6823,1093200.0
2007-07-16 10:00:00,35.5,35.64,35.32,35.62,1360300.0,26.6823,26.7875,26.547,26.7725,1360300.0
2007-07-16 10:30:00,35.61,35.65,35.38,35.43,958500.0,26.765,26.795,26.5921,26.6297,958500.0
2007-07-16 11:00:00,35.43,35.57,35.32,35.55,1016100.0,26.6297,26.7349,26.547,26.7199,1016100.0
2007-07-16 11:30:00,35.54,35.67,35.52,35.6,1029800.0,26.7124,26.8101,26.6973,26.7575,1029800.0
2007-07-16 12:00:00,35.6,35.61,35.33,35.4,872300.0,26.7575,26.765,26.5545,26.6071,872300.0
2007-07-16 12:30:00,35.41,35.54,35.36,35.47,606800.0,26.6147,26.7124,26.5771,26.6598,606800.0
2007-07-16 13:00:00,35.47,35.48,35.13,35.22,1074900.0,26.6598,26.6673,26.4042,26.4719,1074900.0
2007-07-16 13:30:00,35.22,35.22,35.01,35.02,890500.0,26.4719,26.4719,26.314,26.3215,890500.0
2007-07-16 14:00:00,35.02,35.46,34.92,35.29,1246600.0,26.3215,26.6522,26.2464,26.5245,1246600.0
2007-07-16 14:30:00,35.29,35.39,35.26,35.33,988700.0,26.5245,26.5996,26.5019,26.5545,988700.0
2007-07-16 15:00:00,35.33,35.36,35.27,35.35,804600.0,26.5545,26.5771,26.5094,26.5696,804600.0
2007-07-16 15:30:00,35.35,35.42,35.22,35.42,1450700.0,26.5696,26.6222,26.4719,26.6222,1450700.0
2007-07-17 09:30:00,35.53,35.8,35.53,35.62,1251100.0,26.7049,26.9078,26.7049,26.7725,1251100.0
2007-07-17 10:00:00,35.62,35.75,35.37,35.67,1468900.0,26.7725,26.8702,26.5846,26.8101,1468900.0
2007-07-17 10:30:00,35.67,35.81,35.62,35.75,1057000.0,26.8101,26.9153,26.7725,26.8702,1057000.0
2007-07-17 11:00:00,35.76,35.85,35.72,35.83,851600.0,26.8777,26.9454,26.8477,26.9303,851600.0
2007-07-17 11:30:00,35.83,35.83,35.52,35.67,604400.0,26.9303,26.9303,26.6973,26.8101,604400.0
2007-07-17 12:00:00,35.68,35.7,35.43,35.47,3480700.0,26.8176,26.8326,26.6297,26.6598,3480700.0
2007-07-17 12:30:00,35.48,35.48,35.28,35.3,961600.0,26.6673,26.6673,26.517,26.532,961600.0
2007-07-17 13:00:00,35.3,35.36,35.16,35.29,900200.0,26.532,26.5771,26.4268,26.5245,900200.0
2007-07-17 13:30:00,35.3,35.43,35.26,35.26,503100.0,26.532,26.6297,26.5019,26.5019,503100.0
2007-07-17 14:00:00,35.26,35.52,35.21,35.48,672400.0,26.5019,26.6973,26.4643,26.6673,672400.0
2007-07-17 14:30:00,35.49,35.61,35.3,35.57,722500.0,26.6748,26.765,26.532,26.7349,722500.0
2007-07-17 15:00:00,35.56,35.57,35.4,35.43,586300.0,26.7274,26.7349,26.6071,26.6297,586300.0
2007-07-17 15:30:00,35.42,35.45,35.16,35.27,1305200.0,26.6222,26.6447,26.4268,26.5094,1305200.0
2007-07-18 09:30:00,35.07,35.47,35.07,35.31,1361400.0,26.3591,26.6598,26.3591,26.5395,1361400.0
2007-07-18 10:00:00,35.3,35.43,35.22,35.34,1448200.0,26.532,26.6297,26.4719,26.562,1448200.0
2007-07-18 10:30:00,35.34,35.53,35.12,35.18,2044000.0,26.562,26.7049,26.3967,26.4418,2044000.0
2007-07-18 11:00:00,35.17,35.5,35.16,35.47,959000.0,26.4343,26.6823,26.4268,26.6598,959000.0
2007-07-18 11:30:00,35.46,35.68,35.2,35.67,1100200.0,26.6522,26.8176,26.4568,26.8101,1100200.0
2007-07-18 12:00:00,35.66,35.69,35.32,35.34,1214600.0,26.8026,26.8251,26.547,26.562,1214600.0
2007-07-18 12:30:00,35.34,35.51,35.29,35.47,729700.0,26.562,26.6898,26.5245,26.6598,729700.0
2007-07-18 13:00:00,35.46,35.51,35.4,35.41,740600.0,26.6522,26.6898,26.6071,26.6147,740600.0
2007-07-18 13:30:00,35.42,35.56,35.33,35.47,885900.0,26.6222,26.7274,26.5545,26.6598,885900.0
2007-07-18 14:00:00,35.47,35.59,35.45,35.57,748700.0,26.6598,26.75,26.6447,26.7349,748700.0
2007-07-18 14:30:00,35.56,35.59,35.51,35.56,1535700.0,26.7274,26.75,26.6898,26.7274,1535700.0
2007-07-18 15:00:00,35.57,35.57,35.45,35.48,586300.0,26.7349,26.7349,26.6447,26.6673,586300.0
2007-07-18 15:30:00,35.48,35.67,35.45,35.67,2066200.0,26.6673,26.8101,26.6447,26.8101,2066200.0
2007-07-19 09:30:00,35.85,36.1,35.72,36.0,1693600.0,26.9454,27.1333,26.8477,27.0581,1693600.0
2007-07-19 10:00:00,36.0,36.2,35.92,36.18,1185300.0,27.0581,27.2084,26.998,27.1934,1185300.0
2007-07-19 10:30:00,36.18,36.3,36.02,36.1,1385800.0,27.1934,27.2836,27.0731,27.1333,1385800.0
2007-07-19 11:00:00,36.1,36.3,35.93,36.28,1185600.0,27.1333,27.2836,27.0055,27.2686,1185600.0
2007-07-19 11:30:00,36.28,36.35,36.14,36.31,758500.0,27.2686,27.3212,27.1633,27.2911,758500.0
2007-07-19 12:00:00,36.31,36.5,36.25,36.49,926800.0,27.2911,27.4339,27.246,27.4264,926800.0
2007-07-19 12:30:00,36.49,36.5,36.43,36.47,615800.0,27.4264,27.4339,27.3813,27.4114,615800.0
2007-07-19 13:00:00,36.46,36.58,36.41,36.45,944000.0,27.4039,27.494,27.3663,27.3963,944000.0
2007-07-19 13:30:00,36.45,36.48,36.39,36.45,659600.0,27.3963,27.4189,27.3512,27.3963,659600.0
2007-07-19 14:00:00,36.46,36.53,36.34,36.5,1014300.0,27.4039,27.4565,27.3137,27.4339,1014300.0
2007-07-19 14:30:00,36.5,36.6,36.47,36.54,730500.0,27.4339,27.5091,27.4114,27.464,730500.0
2007-07-19 15:00:00,36.55,36.56,36.43,36.47,963800.0,27.4715,27.479,27.3813,27.4114,963800.0
2007-07-19 15:30:00,36.47,36.52,36.32,36.45,2230000.0,27.4114,27.449,27.2986,27.3963,2230000.0
2007-07-20 09:30:00,36.74,37.21,36.66,36.86,5510000.0,27.6143,27.9676,27.5542,27.7045,5510000.0
2007-07-20 10:00:00,36.86,37.21,36.77,37.07,2306600.0,27.7045,27.9676,27.6369,27.8623,2306600.0
2007-07-20 10:30:00,37.07,37.12,36.77,37.0,1460400.0,27.8623,27.8999,27.6369,27.8097,1460400.0
2007-07-20 11:00:00,37.0,37.0,36.6,36.61,1369400.0,27.8097,27.8097,27.5091,27.5166,1369400.0
2007-07-20 11:30:00,36.6,36.63,36.3,36.32,1584600.0,27.5091,27.5316,27.2836,27.2986,1584600.0
2007-07-20 12:00:00,36.33,36.38,36.07,36.33,1352300.0,27.3061,27.3437,27.1107,27.3061,1352300.0
2007-07-20 12:30:00,36.34,36.41,36.11,36.13,648400.0,27.3137,27.3663,27.1408,27.1558,648400.0
2007-07-20 13:00:00,36.14,36.43,36.11,36.36,643500.0,27.1633,27.3813,27.1408,27.3287,643500.0
2007-07-20 13:30:00,36.35,36.49,36.3,36.44,692400.0,27.3212,27.4264,27.2836,27.3888,692400.0
2007-07-20 14:00:00,36.44,36.57,36.28,36.52,1406900.0,27.3888,27.4865,27.2686,27.449,1406900.0
2007-07-20 14:30:00,36.52,36.69,36.37,36.58,1181100.0,27.449,27.5767,27.3362,27.494,1181100.0
2007-07-20 15:00:00,36.59,36.72,36.58,36.66,1157900.0,27.5016,27.5993,27.494,27.5542,1157900.0
2007-07-20 15:30:00,36.66,36.67,36.47,36.6,2251500.0,27.5542,27.5617,27.4114,27.5091,2251500.0
2007-07-23 09:30:00,38.0,38.2,36.87,37.58,4332700.0,28.5613,28.7117,27.712,28.2457,4332700.0
2007-07-23 10:00:00,37.57,37.6,37.07,37.25,2606800.0,28.2381,28.2607,27.8623,27.9976,2606800.0
2007-07-23 10:30:00,37.25,37.65,37.15,37.61,1431500.0,27.9976,28.2983,27.9225,28.2682,1431500.0
2007-07-23 11:00:00,37.61,37.87,37.55,37.85,1170400.0,28.2682,28.4636,28.2231,28.4486,1170400.0
2007-07-23 11:30:00,37.86,38.0,37.7,37.91,1461500.0,28.4561,28.5613,28.3359,28.4937,1461500.0
2007-07-23 12:00:00,37.92,37.99,37.77,37.83,1167600.0,28.5012,28.5538,28.3885,28.4336,1167600.0
2007-07-23 12:30:00,37.82,38.08,37.72,37.97,1546600.0,28.4261,28.6215,28.3509,28.5388,1546600.0
2007-07-23 13:00:00,37.97,38.14,37.94,38.1,1584500.0,28.5388,28.6666,28.5162,28.6365,1584500.0
2007-07-23 13:30:00,38.09,38.17,37.92,38.05,1328100.0,28.629,28.6891,28.5012,28.5989,1328100.0
2007-07-23 14:00:00,38.05,38.1,37.8,38.03,1474300.0,28.5989,28.6365,28.411,28.5839,1474300.0
2007-07-23 14:30:00,38.04,38.29,38.01,38.15,1482600.0,28.5914,28.7793,28.5689,28.6741,1482600.0
2007-07-23 15:00:00,38.16,38.2,37.99,38.01,1371600.0,28.6816,28.7117,28.5538,28.5689,1371600.0
2007-07-23 15:30:00,38.0,38.07,37.69,37.72,3651900.0,28.5613,28.614,28.3283,28.3509,3651900.0
2007-07-24 09:30:00,37.24,37.36,37.01,37.24,2321500.0,27.9901,28.0803,27.8172,27.9901,2321500.0
2007-07-24 10:00:00,37.24,37.28,37.01,37.14,1876700.0,27.9901,28.0202,27.8172,27.915,1876700.0
2007-07-24 10:30:00,37.13,37.5,37.07,37.45,1421700.0,27.9074,28.1855,27.8623,28.148,1421700.0
2007-07-24 11:00:00,37.45,37.5,37.19,37.3,1560800.0,28.148,28.1855,27.9525,28.0352,1560800.0
2007-07-24 11:30:00,37.3,37.48,37.18,37.44,995700.0,28.0352,28.1705,27.945,28.1404,995700.0
2007-07-24 12:00:00,37.44,37.44,37.21,37.35,911800.0,28.1404,28.1404,27.9676,28.0728,911800.0
2007-07-24 12:30:00,37.35,37.45,37.28,37.38,941300.0,28.0728,28.148,28.0202,28.0953,941300.0
2007-07-24 13:00:00,37.39,37.46,37.24,37.33,814000.0,28.1029,28.1555,27.9901,28.0578,814000.0
2007-07-24 13:30:00,37.33,37.48,37.25,37.46,1038500.0,28.0578,28.1705,27.9976,28.1555,1038500.0
2007-07-24 14:00:00,37.46,37.49,37.32,37.39,984800.0,28.1555,28.178,28.0502,28.1029,984800.0
2007-07-24 14:30:00,37.4,37.4,37.18,37.19,922200.0,28.1104,28.1104,27.945,27.9525,922200.0
2007-07-24 15:00:00,37.18,37.3,37.05,37.15,2249200.0,27.945,28.0352,27.8473,27.9225,2249200.0
2007-07-24 15:30:00,37.15,37.4,37.1,37.25,3133100.0,27.9225,28.1104,27.8849,27.9976,3133100.0
2007-07-25 09:30:00,37.47,37.6,37.36,37.46,1164100.0,28.163,28.2607,28.0803,28.1555,1164100.0
2007-07-25 10:00:00,37.46,37.48,37.24,37.29,861000.0,28.1555,28.1705,27.9901,28.0277,861000.0
2007-07-25 10:30:00,37.29,37.3,36.78,37.05,2200400.0,28.0277,28.0352,27.6444,27.8473,2200400.0
2007-07-25 11:00:00,37.04,37.24,36.82,37.24,1341100.0,27.8398,27.9901,27.6744,27.9901,1341100.0
2007-07-25 11:30:00,37.24,37.53,37.14,37.21,797100.0,27.9901,28.2081,27.915,27.9676,797100.0
2007-07-25 12:00:00,37.22,37.4,37.15,37.36,694000.0,27.9751,28.1104,27.9225,28.0803,694000.0
2007-07-25 12:30:00,37.36,37.52,37.34,37.5,702200.0,28.0803,28.2006,28.0653,28.1855,702200.0
2007-07-25 13:00:00,37.51,37.58,37.26,37.26,943300.0,28.1931,28.2457,28.0051,28.0051,943300.0
2007-07-25 13:30:00,37.26,37.47,37.21,37.33,498200.0,28.0051,28.163,27.9676,28.0578,498200.0
2007-07-25 14:00:00,37.32,37.53,37.18,37.41,989900.0,28.0502,28.2081,27.945,28.1179,989900.0
2007-07-25 14:30:00,37.4,37.5,37.31,37.48,627600.0,28.1104,28.1855,28.0427,28.1705,627600.0
2007-07-25 15:00:00,37.48,37.68,37.47,37.51,1232800.0,28.1705,28.3208,28.163,28.1931,1232800.0
2007-07-25 15:30:00,37.52,37.67,37.52,37.58,1529000.0,28.2006,28.3133,28.2006,28.2457,1529000.0
2007-07-26 09:30:00,37.1,37.6,36.81,37.41,1860200.0,27.8849,28.2607,27.6669,28.1179,1860200.0
2007-07-26 10:00:00,37.41,37.65,37.24,37.35,1426500.0,28.1179,28.2983,27.9901,28.0728,1426500.0
2007-07-26 10:30:00,37.35,37.5,37.24,37.42,803400.0,28.0728,28.1855,27.9901,28.1254,803400.0
2007-07-26 11:00:00,37.43,37.43,36.98,37.1,1266000.0,28.1329,28.1329,27.7947,27.8849,1266000.0
2007-07-26 11:30:00,37.1,37.33,36.99,37.0,1231800.0,27.8849,28.0578,27.8022,27.8097,1231800.0
2007-07-26 12:00:00,37.0,37.08,36.96,37.05,1506700.0,27.8097,27.8699,27.7797,27.8473,1506700.0
2007-07-26 12:30:00,37.05,37.07,36.74,36.93,1601400.0,27.8473,27.8623,27.6143,27.7571,1601400.0
2007-07-26 13:00:00,36.93,36.98,36.59,36.62,1180200.0,27.7571,27.7947,27.5016,27.5241,1180200.0
2007-07-26 13:30:00,36.61,36.66,36.32,36.33,1277200.0,27.5166,27.5542,27.2986,27.3061,1277200.0
2007-07-26 14:00:00,36.33,36.53,36.24,36.4,1222700.0,27.3061,27.4565,27.2385,27.3588,1222700.0
2007-07-26 14:30:00,36.42,36.7,36.16,36.38,1742400.0,27.3738,27.5842,27.1784,27.3437,1742400.0
2007-07-26 15:00:00,36.38,36.96,36.37,36.79,2028000.0,27.3437,27.7797,27.3362,27.6519,2028000.0
2007-07-26 15:30:00,36.78,36.97,35.63,36.89,2026200.0,27.6444,27.7872,26.78,27.727,2026200.0
2007-07-27 09:30:00,36.52,36.91,36.3,36.65,1776800.0,27.449,27.7421,27.2836,27.5467,1776800.0
2007-07-27 10:00:00,36.65,37.19,36.62,36.81,1790700.0,27.5467,27.9525,27.5241,27.6669,1790700.0
2007-07-27 10:30:00,36.81,36.97,36.33,36.71,1293600.0,27.6669,27.7872,27.3061,27.5918,1293600.0
2007-07-27 11:00:00,36.71,36.78,36.48,36.54,1037900.0,27.5918,27.6444,27.4189,27.464,1037900.0
2007-07-27 11:30:00,36.54,36.64,36.32,36.35,1265900.0,27.464,27.5391,27.2986,27.3212,1265900.0
2007-07-27 12:00:00,36.35,36.43,35.87,36.12,1977100.0,27.3212,27.3813,26.9604,27.1483,1977100.0
2007-07-27 12:30:00,36.11,36.3,35.84,36.11,1715200.0,27.1408,27.2836,26.9379,27.1408,1715200.0
2007-07-27 13:00:00,36.12,36.36,35.95,36.17,1308000.0,27.1483,27.3287,27.0205,27.1859,1308000.0
2007-07-27 13:30:00,36.17,36.61,36.12,36.5,891900.0,27.1859,27.5166,27.1483,27.4339,891900.0
2007-07-27 14:00:00,36.51,36.62,36.32,36.35,1129700.0,27.4414,27.5241,27.2986,27.3212,1129700.0
2007-07-27 14:30:00,36.34,36.85,36.26,36.69,985500.0,27.3137,27.697,27.2535,27.5767,985500.0
2007-07-27 15:00:00,36.69,36.75,36.49,36.54,1105100.0,27.5767,27.6218,27.4264,27.464,1105100.0
2007-07-27 15:30:00,36.54,36.61,35.93,36.06,1941000.0,27.464,27.5166,27.0055,27.1032,1941000.0
2007-07-30 09:30:00,36.24,36.25,35.61,35.97,2028200.0,27.2385,27.246,26.765,27.0356,2028200.0
2007-07-30 10:00:00,35.96,36.17,35.76,36.15,1172100.0,27.028,27.1859,26.8777,27.1709,1172100.0
2007-07-30 10:30:00,36.15,36.16,35.8,35.94,1702200.0,27.1709,27.1784,26.9078,27.013,1702200.0
2007-07-30 11:00:00,35.95,36.05,35.65,35.88,1183200.0,27.0205,27.0957,26.795,26.9679,1183200.0
2007-07-30 11:30:00,35.87,35.92,35.59,35.85,878200.0,26.9604,26.998,26.75,26.9454,878200.0
2007-07-30 12:00:00,35.84,35.85,35.61,35.69,842900.0,26.9379,26.9454,26.765,26.8251,842900.0
2007-07-30 12:30:00,35.69,36.19,35.66,35.94,769400.0,26.8251,27.2009,26.8026,27.013,769400.0
2007-07-30 13:00:00,35.95,36.19,35.92,36.05,540800.0,27.0205,27.2009,26.998,27.0957,540800.0
2007-07-30 13:30:00,36.05,36.3,35.88,36.27,618100.0,27.0957,27.2836,26.9679,27.261,618100.0
2007-07-30 14:00:00,36.28,36.52,36.22,36.32,699300.0,27.2686,27.449,27.2235,27.2986,699300.0
2007-07-30 14:30:00,36.32,36.5,36.24,36.43,604700.0,27.2986,27.4339,27.2385,27.3813,604700.0
2007-07-30 15:00:00,36.43,36.58,36.33,36.41,680800.0,27.3813,27.494,27.3061,27.3663,680800.0
2007-07-30 15:30:00,36.41,36.54,36.25,36.33,1300000.0,27.3663,27.464,27.246,27.3061,1300000.0
2007-07-31 09:30:00,36.45,36.64,36.15,36.37,1539800.0,27.3963,27.5391,27.1709,27.3362,1539800.0
2007-07-31 10:00:00,36.36,36.81,36.32,36.55,1631200.0,27.3287,27.6669,27.2986,27.4715,1631200.0
2007-07-31 10:30:00,36.55,36.75,36.35,36.47,864700.0,27.4715,27.6218,27.3212,27.4114,864700.0
2007-07-31 11:00:00,36.47,36.66,36.39,36.59,747000.0,27.4114,27.5542,27.3512,27.5016,747000.0
2007-07-31 11:30:00,36.6,36.83,36.55,36.73,578300.0,27.5091,27.682,27.4715,27.6068,578300.0
2007-07-31 12:00:00,36.73,36.9,36.66,36.9,600600.0,27.6068,27.7346,27.5542,27.7346,600600.0
2007-07-31 12:30:00,36.89,36.93,36.71,36.91,439200.0,27.727,27.7571,27.5918,27.7421,439200.0
2007-07-31 13:00:00,36.9,36.93,36.74,36.77,539100.0,27.7346,27.7571,27.6143,27.6369,539100.0
2007-07-31 13:30:00,36.78,36.84,36.54,36.71,666200.0,27.6444,27.6895,27.464,27.5918,666200.0
2007-07-31 14:00:00,36.72,36.85,36.63,36.68,763300.0,27.5993,27.697,27.5316,27.5692,763300.0
2007-07-31 14:30:00,36.68,36.69,36.28,36.45,1059800.0,27.5692,27.5767,27.2686,27.3963,1059800.0
2007-07-31 15:00:00,36.44,36.64,36.42,36.42,1052600.0,27.3888,27.5391,27.3738,27.3738,1052600.0
2007-07-31 15:30:00,36.42,36.54,35.94,35.95,2189800.0,27.3738,27.464,27.013,27.0205,2189800.0
2007-08-01 09:30:00,35.81,35.9,35.37,35.54,2434700.0,26.9153,26.983,26.5846,26.7124,2434700.0
2007-08-01 10:00:00,35.55,37.8,35.53,36.11,1868500.0,26.7199,28.411,26.7049,27.1408,1868500.0
2007-08-01 10:30:00,36.11,37.8,35.5,35.53,1864000.0,27.1408,28.411,26.6823,26.7049,1864000.0
2007-08-01 11:00:00,35.52,36.03,35.34,35.37,1921400.0,26.6973,27.0807,26.562,26.5846,1921400.0
2007-08-01 11:30:00,35.37,35.41,35.16,35.22,1701800.0,26.5846,26.6147,26.4268,26.4719,1701800.0
2007-08-01 12:00:00,35.22,35.58,35.13,35.3,1673200.0,26.4719,26.7424,26.4042,26.532,1673200.0
2007-08-01 12:30:00,35.3,35.38,35.1,35.2,965900.0,26.532,26.5921,26.3817,26.4568,965900.0
2007-08-01 13:00:00,35.2,35.7,34.9,34.99,1983400.0,26.4568,26.8326,26.2313,26.299,1983400.0
2007-08-01 13:30:00,35.0,35.14,34.77,34.79,1221100.0,26.3065,26.4117,26.1336,26.1487,1221100.0
2007-08-01 14:00:00,34.79,34.95,34.56,34.64,1797000.0,26.1487,26.2689,25.9758,26.0359,1797000.0
2007-08-01 14:30:00,34.63,34.88,34.58,34.72,1455500.0,26.0284,26.2163,25.9908,26.096,1455500.0
2007-08-01 15:00:00,34.72,34.81,34.42,34.75,1861700.0,26.096,26.1637,25.8706,26.1186,1861700.0
2007-08-01 15:30:00,34.75,35.7,34.7,35.63,4617700.0,26.1186,26.8326,26.081,26.78,4617700.0
2007-08-02 09:30:00,35.7,35.99,35.43,35.55,1631200.0,26.8326,27.0506,26.6297,26.7199,1631200.0
2007-08-02 10:00:00,35.55,36.0,35.1,35.18,1759500.0,26.7199,27.0581,26.3817,26.4418,1759500.0
2007-08-02 10:30:00,35.17,36.0,34.98,35.07,1525800.0,26.4343,27.0581,26.2915,26.3591,1525800.0
2007-08-02 11:00:00,35.08,36.0,34.99,35.48,1223100.0,26.3666,27.0581,26.299,26.6673,1223100.0
2007-08-02 11:30:00,35.47,35.5,35.29,35.42,789100.0,26.6598,26.6823,26.5245,26.6222,789100.0
2007-08-02 12:00:00,35.4,35.47,35.31,35.37,914800.0,26.6071,26.6598,26.5395,26.5846,914800.0
2007-08-02 12:30:00,35.37,35.48,35.26,35.45,656300.0,26.5846,26.6673,26.5019,26.6447,656300.0
2007-08-02 13:00:00,35.45,35.49,35.22,35.31,949500.0,26.6447,26.6748,26.4719,26.5395,949500.0
2007-08-02 13:30:00,35.31,35.4,35.09,35.14,1545400.0,26.5395,26.6071,26.3741,26.4117,1545400.0
2007-08-02 14:00:00,35.14,35.23,35.09,35.21,982200.0,26.4117,26.4794,26.3741,26.4643,982200.0
2007-08-02 14:30:00,35.22,35.3,35.1,35.22,1035800.0,26.4719,26.532,26.3817,26.4719,1035800.0
2007-08-02 15:00:00,35.24,35.51,35.16,35.49,1592000.0,26.4869,26.6898,26.4268,26.6748,1592000.0
2007-08-02 15:30:00,35.49,35.58,35.3,35.41,2527400.0,26.6748,26.7424,26.532,26.6147,2527400.0
2007-08-03 09:30:00,35.5,35.71,35.05,35.11,1272900.0,26.6823,26.8401,26.3441,26.3892,1272900.0
2007-08-03 10:00:00,35.11,35.32,34.94,35.13,1589700.0,26.3892,26.547,26.2614,26.4042,1589700.0
2007-08-03 10:30:00,35.12,35.17,34.83,35.12,993900.0,26.3967,26.4343,26.1787,26.3967,993900.0
2007-08-03 11:00:00,35.12,35.29,34.96,35.1,937100.0,26.3967,26.5245,26.2764,26.3817,937100.0
2007-08-03 11:30:00,35.11,35.17,34.91,34.93,833600.0,26.3892,26.4343,26.2389,26.2539,833600.0
2007-08-03 12:00:00,34.93,35.14,34.82,34.85,905100.0,26.2539,26.4117,26.1712,26.1938,905100.0
2007-08-03 12:30:00,34.86,34.94,34.67,34.8,698300.0,26.2013,26.2614,26.0585,26.1562,698300.0
2007-08-03 13:00:00,34.81,34.9,34.72,34.77,656400.0,26.1637,26.2313,26.096,26.1336,656400.0
2007-08-03 13:30:00,34.77,34.98,34.73,34.89,713900.0,26.1336,26.2915,26.1036,26.2238,713900.0
2007-08-03 14:00:00,34.9,34.97,34.5,34.5,1125400.0,26.2313,26.284,25.9307,25.9307,1125400.0
2007-08-03 14:30:00,34.5,34.86,34.46,34.55,1446700.0,25.9307,26.2013,25.9006,25.9683,1446700.0
2007-08-03 15:00:00,34.55,34.68,34.33,34.35,1662100.0,25.9683,26.066,25.8029,25.8179,1662100.0
2007-08-03 15:30:00,34.35,34.6,34.27,34.31,2923700.0,25.8179,26.0059,25.7578,25.7879,2923700.0
2007-08-06 09:30:00,34.98,34.98,33.84,34.1,2318800.0,26.2915,26.2915,25.4346,25.63,2318800.0
2007-08-06 10:00:00,34.09,34.17,33.78,33.79,2887800.0,25.6225,25.6827,25.3895,25.397,2887800.0
2007-08-06 10:30:00,33.78,33.91,33.44,33.72,2044900.0,25.3895,25.4872,25.134,25.3444,2044900.0
2007-08-06 11:00:00,33.72,33.87,33.45,33.75,1382800.0,25.3444,25.4572,25.1415,25.367,1382800.0
2007-08-06 11:30:00,33.74,34.19,33.68,33.91,1372900.0,25.3595,25.6977,25.3144,25.4872,1372900.0
2007-08-06 12:00:00,33.91,33.93,33.65,33.85,1100000.0,25.4872,25.5023,25.2918,25.4421,1100000.0
2007-08-06 12:30:00,33.86,34.12,33.84,33.93,1294200.0,25.4497,25.6451,25.4346,25.5023,1294200.0
2007-08-06 13:00:00,33.93,33.95,33.64,33.78,1099500.0,25.5023,25.5173,25.2843,25.3895,1099500.0
2007-08-06 13:30:00,33.77,33.9,33.55,33.6,875300.0,25.382,25.4797,25.2167,25.2542,875300.0
2007-08-06 14:00:00,33.59,33.81,33.49,33.51,1382400.0,25.2467,25.4121,25.1716,25.1866,1382400.0
2007-08-06 14:30:00,33.51,33.69,33.46,33.57,1517300.0,25.1866,25.3219,25.149,25.2317,1517300.0
2007-08-06 15:00:00,33.57,33.99,33.52,33.98,1738500.0,25.2317,25.5474,25.1941,25.5399,1738500.0
2007-08-06 15:30:00,33.98,34.33,33.87,34.3,2805400.0,25.5399,25.8029,25.4572,25.7804,2805400.0
2007-08-07 09:30:00,34.1,34.31,33.67,34.27,1925400.0,25.63,25.7879,25.3069,25.7578,1925400.0
2007-08-07 10:00:00,34.26,34.42,34.07,34.24,1626500.0,25.7503,25.8706,25.6075,25.7353,1626500.0
2007-08-07 10:30:00,34.24,34.24,34.01,34.08,848900.0,25.7353,25.7353,25.5624,25.615,848900.0
2007-08-07 11:00:00,34.07,34.29,34.05,34.29,700000.0,25.6075,25.7729,25.5925,25.7729,700000.0
2007-08-07 11:30:00,34.3,34.51,33.99,34.5,1375900.0,25.7804,25.9382,25.5474,25.9307,1375900.0
2007-08-07 12:00:00,34.49,34.73,34.39,34.73,1309400.0,25.9232,26.1036,25.848,26.1036,1309400.0
2007-08-07 12:30:00,34.73,34.92,34.51,34.55,1132200.0,26.1036,26.2464,25.9382,25.9683,1132200.0
2007-08-07 13:00:00,34.55,34.9,34.55,34.9,934600.0,25.9683,26.2313,25.9683,26.2313,934600.0
2007-08-07 13:30:00,34.89,34.9,34.65,34.83,881200.0,26.2238,26.2313,26.0434,26.1787,881200.0
2007-08-07 14:00:00,34.83,34.85,34.27,34.27,1754100.0,26.1787,26.1938,25.7578,25.7578,1754100.0
2007-08-07 14:30:00,34.27,34.75,34.08,34.75,1728300.0,25.7578,26.1186,25.615,26.1186,1728300.0
2007-08-07 15:00:00,34.75,34.95,34.53,34.8,2095400.0,26.1186,26.2689,25.9532,26.1562,2095400.0
2007-08-07 15:30:00,34.81,35.05,34.54,34.69,2329100.0,26.1637,26.3441,25.9608,26.0735,2329100.0
2007-08-08 09:30:00,34.68,34.75,34.31,34.49,2120500.0,26.066,26.1186,25.7879,25.9232,2120500.0
2007-08-08 10:00:00,34.49,34.56,34.35,34.48,2763400.0,25.9232,25.9758,25.8179,25.9157,2763400.0
2007-08-08 10:30:00,34.48,34.92,34.47,34.81,4517400.0,25.9157,26.2464,25.9081,26.1637,4517400.0
2007-08-08 11:00:00,34.81,35.07,34.74,34.91,3249200.0,26.1637,26.3591,26.1111,26.2389,3249200.0
2007-08-08 11:30:00,34.92,34.93,34.72,34.81,1551800.0,26.2464,26.2539,26.096,26.1637,1551800.0
2007-08-08 12:00:00,34.81,34.89,34.58,34.89,1560900.0,26.1637,26.2238,25.9908,26.2238,1560900.0
2007-08-08 12:30:00,34.88,35.03,34.75,34.88,1938900.0,26.2163,26.329,26.1186,26.2163,1938900.0
2007-08-08 13:00:00,34.88,34.9,34.69,34.75,788600.0,26.2163,26.2313,26.0735,26.1186,788600.0
2007-08-08 13:30:00,34.75,35.0,34.75,34.77,1605100.0,26.1186,26.3065,26.1186,26.1336,1605100.0
2007-08-08 14:00:00,34.78,34.92,34.7,34.83,1017700.0,26.1411,26.2464,26.081,26.1787,1017700.0
2007-08-08 14:30:00,34.83,34.89,34.69,34.77,1454300.0,26.1787,26.2238,26.0735,26.1336,1454300.0
2007-08-08 15:00:00,34.78,34.82,34.33,34.51,1736700.0,26.1411,26.1712,25.8029,25.9382,1736700.0
2007-08-08 15:30:00,34.51,34.65,34.21,34.52,3274500.0,25.9382,26.0434,25.7127,25.9457,3274500.0
2007-08-09 09:30:00,33.81,34.54,33.01,33.45,2366900.0,25.4121,25.9608,24.8108,25.1415,2366900.0
2007-08-09 10:00:00,33.45,33.65,33.38,33.44,2139700.0,25.1415,25.2918,25.0889,25.134,2139700.0
2007-08-09 10:30:00,33.44,34.07,33.36,34.06,1945000.0,25.134,25.6075,25.0739,25.6,1945000.0
2007-08-09 11:00:00,34.06,34.39,33.96,34.07,2168400.0,25.6,25.848,25.5248,25.6075,2168400.0
2007-08-09 11:30:00,34.07,34.1,33.69,33.74,1715800.0,25.6075,25.63,25.3219,25.3595,1715800.0
2007-08-09 12:00:00,33.74,33.82,33.67,33.7,1802100.0,25.3595,25.4196,25.3069,25.3294,1802100.0
2007-08-09 12:30:00,33.7,33.75,33.43,33.53,1682600.0,25.3294,25.367,25.1265,25.2016,1682600.0
2007-08-09 13:00:00,33.53,33.55,33.32,33.55,1083300.0,25.2016,25.2167,25.0438,25.2167,1083300.0
2007-08-09 13:30:00,33.55,33.61,33.5,33.59,1088800.0,25.2167,25.2618,25.1791,25.2467,1088800.0
2007-08-09 14:00:00,33.58,33.58,33.25,33.26,904900.0,25.2392,25.2392,24.9912,24.9987,904900.0
2007-08-09 14:30:00,33.26,33.58,33.11,33.51,1387500.0,24.9987,25.2392,24.8859,25.1866,1387500.0
2007-08-09 15:00:00,33.51,33.61,33.33,33.53,1727800.0,25.1866,25.2618,25.0513,25.2016,1727800.0
2007-08-09 15:30:00,33.53,33.66,33.29,33.48,2479800.0,25.2016,25.2993,25.0212,25.164,2479800.0
2007-08-10 09:30:00,32.9,33.2,31.55,32.32,3664100.0,24.7281,24.9536,23.7134,24.2922,3664100.0
2007-08-10 10:00:00,32.33,32.45,32.14,32.41,3610800.0,24.2997,24.3899,24.1569,24.3598,3610800.0
2007-08-10 10:30:00,32.41,32.41,32.05,32.25,3049500.0,24.3598,24.3598,24.0892,24.2396,3049500.0
2007-08-10 11:00:00,32.25,32.57,32.2,32.44,2170200.0,24.2396,24.4801,24.202,24.3824,2170200.0
2007-08-10 11:30:00,32.44,32.49,32.22,32.4,2042700.0,24.3824,24.4199,24.217,24.3523,2042700.0
2007-08-10 12:00:00,32.4,32.82,32.35,32.7,2048000.0,24.3523,24.668,24.3147,24.5778,2048000.0
2007-08-10 12:30:00,32.7,32.97,32.65,32.73,2315100.0,24.5778,24.7807,24.5402,24.6003,2315100.0
2007-08-10 13:00:00,32.73,32.95,32.68,32.77,1087500.0,24.6003,24.7657,24.5628,24.6304,1087500.0
2007-08-10 13:30:00,32.77,32.95,32.37,32.43,1543100.0,24.6304,24.7657,24.3298,24.3748,1543100.0
2007-08-10 14:00:00,32.43,32.53,32.3,32.45,1877300.0,24.3748,24.45,24.2771,24.3899,1877300.0
2007-08-10 14:30:00,32.45,32.49,32.32,32.35,1509000.0,24.3899,24.4199,24.2922,24.3147,1509000.0
2007-08-10 15:00:00,32.35,32.96,32.3,32.94,2330300.0,24.3147,24.7732,24.2771,24.7582,2330300.0
2007-08-10 15:30:00,32.93,33.4,32.84,33.19,3852700.0,24.7507,25.1039,24.683,24.9461,3852700.0
2007-08-13 09:30:00,33.76,34.5,33.47,34.07,3348200.0,25.3745,25.9307,25.1565,25.6075,3348200.0
2007-08-13 10:00:00,34.07,34.44,33.99,34.33,1583100.0,25.6075,25.8856,25.5474,25.8029,1583100.0
2007-08-13 10:30:00,34.33,34.41,33.95,33.97,1293000.0,25.8029,25.863,25.5173,25.5323,1293000.0
2007-08-13 11:00:00,33.97,34.04,33.71,33.96,852600.0,25.5323,25.5849,25.3369,25.5248,852600.0
2007-08-13 11:30:00,33.95,34.02,33.8,33.93,665300.0,25.5173,25.5699,25.4046,25.5023,665300.0
2007-08-13 12:00:00,33.93,33.96,33.68,33.71,503200.0,25.5023,25.5248,25.3144,25.3369,503200.0
2007-08-13 12:30:00,33.7,33.79,33.6,33.74,591300.0,25.3294,25.397,25.2542,25.3595,591300.0
2007-08-13 13:00:00,33.74,33.77,33.43,33.56,586600.0,25.3595,25.382,25.1265,25.2242,586600.0
2007-08-13 13:30:00,33.56,33.75,33.5,33.74,791100.0,25.2242,25.367,25.1791,25.3595,791100.0
2007-08-13 14:00:00,33.74,33.89,33.69,33.86,808600.0,25.3595,25.4722,25.3219,25.4497,808600.0
2007-08-13 14:30:00,33.86,33.93,33.79,33.79,538000.0,25.4497,25.5023,25.397,25.397,538000.0
2007-08-13 15:00:00,33.79,33.9,33.42,33.48,1373100.0,25.397,25.4797,25.1189,25.164,1373100.0
2007-08-13 15:30:00,33.49,33.59,33.1,33.23,2437600.0,25.1716,25.2467,24.8784,24.9761,2437600.0
2007-08-14 09:30:00,33.42,33.93,33.42,33.78,1561100.0,25.1189,25.5023,25.1189,25.3895,1561100.0
2007-08-14 10:00:00,33.78,33.85,33.41,33.52,1285500.0,25.3895,25.4421,25.1114,25.1941,1285500.0
2007-08-14 10:30:00,33.52,33.59,33.4,33.43,1136300.0,25.1941,25.2467,25.1039,25.1265,1136300.0
2007-08-14 11:00:00,33.42,33.47,33.17,33.41,1173400.0,25.1189,25.1565,24.931,25.1114,1173400.0
2007-08-14 11:30:00,33.41,33.82,33.39,33.8,846900.0,25.1114,25.4196,25.0964,25.4046,846900.0
2007-08-14 12:00:00,33.8,33.92,33.6,33.76,823900.0,25.4046,25.4948,25.2542,25.3745,823900.0
2007-08-14 12:30:00,33.76,33.83,33.59,33.71,768000.0,25.3745,25.4271,25.2467,25.3369,768000.0
2007-08-14 13:00:00,33.7,33.81,33.56,33.63,557700.0,25.3294,25.4121,25.2242,25.2768,557700.0
2007-08-14 13:30:00,33.62,33.75,33.48,33.52,901800.0,25.2693,25.367,25.164,25.1941,901800.0
2007-08-14 14:00:00,33.5,33.55,33.34,33.39,747100.0,25.1791,25.2167,25.0588,25.0964,747100.0
2007-08-14 14:30:00,33.39,33.41,33.19,33.34,898400.0,25.0964,25.1114,24.9461,25.0588,898400.0
2007-08-14 15:00:00,33.35,33.54,33.31,33.36,1168300.0,25.0663,25.2091,25.0363,25.0739,1168300.0
2007-08-14 15:30:00,33.37,33.37,32.87,32.93,2448100.0,25.0814,25.0814,24.7056,24.7507,2448100.0
2007-08-15 09:30:00,32.78,33.31,32.5,32.98,1647000.0,24.6379,25.0363,24.4275,24.7882,1647000.0
2007-08-15 10:00:00,32.99,33.14,32.75,33.07,1445900.0,24.7958,24.9085,24.6154,24.8559,1445900.0
2007-08-15 10:30:00,33.08,33.27,33.02,33.17,1051700.0,24.8634,25.0062,24.8183,24.931,1051700.0
2007-08-15 11:00:00,33.18,33.36,33.16,33.36,802900.0,24.9386,25.0739,24.9235,25.0739,802900.0
2007-08-15 11:30:00,33.36,33.4,33.08,33.14,718500.0,25.0739,25.1039,24.8634,24.9085,718500.0
2007-08-15 12:00:00,33.15,33.26,33.06,33.08,693700.0,24.916,24.9987,24.8484,24.8634,693700.0
2007-08-15 12:30:00,33.08,33.19,33.06,33.07,538500.0,24.8634,24.9461,24.8484,24.8559,538500.0
2007-08-15 13:00:00,33.07,33.15,32.91,33.06,630100.0,24.8559,24.916,24.7356,24.8484,630100.0
2007-08-15 13:30:00,33.06,33.35,33.04,33.25,530200.0,24.8484,25.0663,24.8333,24.9912,530200.0
2007-08-15 14:00:00,33.25,33.34,32.96,32.98,924300.0,24.9912,25.0588,24.7732,24.7882,924300.0
2007-08-15 14:30:00,32.97,33.05,32.7,32.78,1006200.0,24.7807,24.8409,24.5778,24.6379,1006200.0
2007-08-15 15:00:00,32.79,32.86,32.45,32.47,1573200.0,24.6454,24.698,24.3899,24.4049,1573200.0
2007-08-15 15:30:00,32.47,32.79,32.37,32.5,2855400.0,24.4049,24.6454,24.3298,24.4275,2855400.0
2007-08-16 09:30:00,32.09,32.46,31.0,31.61,2786400.0,24.1193,24.3974,23.3,23.7585,2786400.0
2007-08-16 10:00:00,31.63,31.83,31.56,31.68,2040000.0,23.7736,23.9239,23.7209,23.8111,2040000.0
2007-08-16 10:30:00,31.69,32.01,31.61,31.71,1768700.0,23.8187,24.0592,23.7585,23.8337,1768700.0
2007-08-16 11:00:00,31.71,32.0,31.55,31.56,1354900.0,23.8337,24.0517,23.7134,23.7209,1354900.0
2007-08-16 11:30:00,31.57,31.62,31.35,31.38,1499000.0,23.7285,23.766,23.5631,23.5857,1499000.0
2007-08-16 12:00:00,31.38,31.44,31.07,31.15,2024900.0,23.5857,23.6308,23.3527,23.4128,2024900.0
2007-08-16 12:30:00,31.14,31.35,30.95,31.01,1562500.0,23.4053,23.5631,23.2625,23.3076,1562500.0
2007-08-16 13:00:00,31.01,31.45,30.81,31.34,2204900.0,23.3076,23.6383,23.1572,23.5556,2204900.0
2007-08-16 13:30:00,31.33,31.87,31.32,31.37,1844900.0,23.5481,23.9539,23.5406,23.5781,1844900.0
2007-08-16 14:00:00,31.36,31.9,31.34,31.59,1933500.0,23.5706,23.9765,23.5556,23.7435,1933500.0
2007-08-16 14:30:00,31.6,31.7,31.28,31.52,1428000.0,23.751,23.8262,23.5105,23.6909,1428000.0
2007-08-16 15:00:00,31.52,31.6,31.2,31.6,2107800.0,23.6909,23.751,23.4504,23.751,2107800.0
2007-08-16 15:30:00,31.59,32.25,31.5,32.02,3520200.0,23.7435,24.2396,23.6758,24.0667,3520200.0
2007-08-17 09:30:00,32.67,33.12,32.5,32.78,3368500.0,24.5552,24.8935,24.4275,24.6379,3368500.0
2007-08-17 10:00:00,32.78,32.85,32.55,32.61,2008700.0,24.6379,24.6905,24.465,24.5101,2008700.0
2007-08-17 10:30:00,32.6,32.8,32.29,32.52,1911900.0,24.5026,24.6529,24.2696,24.4425,1911900.0
2007-08-17 11:00:00,32.52,32.78,32.49,32.56,1590100.0,24.4425,24.6379,24.4199,24.4726,1590100.0
2007-08-17 11:30:00,32.57,32.68,32.43,32.52,1235700.0,24.4801,24.5628,24.3748,24.4425,1235700.0
2007-08-17 12:00:00,32.53,32.7,32.45,32.61,735200.0,24.45,24.5778,24.3899,24.5101,735200.0
2007-08-17 12:30:00,32.62,32.62,32.26,32.36,1613500.0,24.5177,24.5177,24.2471,24.3222,1613500.0
2007-08-17 13:00:00,32.36,32.48,32.17,32.18,1983700.0,24.3222,24.4124,24.1794,24.1869,1983700.0
2007-08-17 13:30:00,32.2,32.44,32.1,32.37,1334800.0,24.202,24.3824,24.1268,24.3298,1334800.0
2007-08-17 14:00:00,32.36,32.38,32.11,32.24,1488200.0,24.3222,24.3373,24.1343,24.232,1488200.0
2007-08-17 14:30:00,32.24,32.24,32.08,32.18,1806600.0,24.232,24.232,24.1118,24.1869,1806600.0
2007-08-17 15:00:00,32.19,32.49,32.15,32.3,2400500.0,24.1945,24.4199,24.1644,24.2771,2400500.0
2007-08-17 15:30:00,32.31,32.46,32.15,32.2,3257000.0,24.2847,24.3974,24.1644,24.202,3257000.0
2007-08-20 09:30:00,32.28,32.42,32.01,32.31,1748400.0,24.2621,24.3673,24.0592,24.2847,1748400.0
2007-08-20 10:00:00,32.31,32.62,32.25,32.42,1503500.0,24.2847,24.5177,24.2396,24.3673,1503500.0
2007-08-20 10:30:00,32.42,32.58,32.33,32.47,953200.0,24.3673,24.4876,24.2997,24.4049,953200.0
2007-08-20 11:00:00,32.46,32.47,32.14,32.25,1072100.0,24.3974,24.4049,24.1569,24.2396,1072100.0
2007-08-20 11:30:00,32.25,32.31,31.99,32.1,1034700.0,24.2396,24.2847,24.0441,24.1268,1034700.0
2007-08-20 12:00:00,32.1,32.2,31.96,32.11,832900.0,24.1268,24.202,24.0216,24.1343,832900.0
2007-08-20 12:30:00,32.1,32.12,31.97,31.97,604000.0,24.1268,24.1418,24.0291,24.0291,604000.0
2007-08-20 13:00:00,31.98,32.18,31.96,32.09,731000.0,24.0366,24.1869,24.0216,24.1193,731000.0
2007-08-20 13:30:00,32.09,32.21,32.03,32.05,837100.0,24.1193,24.2095,24.0742,24.0892,837100.0
2007-08-20 14:00:00,32.06,32.19,31.93,32.17,1193600.0,24.0968,24.1945,23.999,24.1794,1193600.0
2007-08-20 14:30:00,32.17,32.51,32.14,32.5,1348300.0,24.1794,24.435,24.1569,24.4275,1348300.0
2007-08-20 15:00:00,32.5,32.81,32.48,32.8,1820900.0,24.4275,24.6605,24.4124,24.6529,1820900.0
2007-08-20 15:30:00,32.8,32.8,32.48,32.63,2659000.0,24.6529,24.6529,24.4124,24.5252,2659000.0
2007-08-21 09:30:00,32.2,32.93,32.2,32.81,1644500.0,24.202,24.7507,24.202,24.6605,1644500.0
2007-08-21 10:00:00,32.79,33.0,32.7,32.94,1636200.0,24.6454,24.8033,24.5778,24.7582,1636200.0
2007-08-21 10:30:00,32.95,33.02,32.84,32.99,1094700.0,24.7657,24.8183,24.683,24.7958,1094700.0
2007-08-21 11:00:00,32.99,33.06,32.63,32.74,1343000.0,24.7958,24.8484,24.5252,24.6079,1343000.0
2007-08-21 11:30:00,32.74,32.8,32.55,32.58,671800.0,24.6079,24.6529,24.465,24.4876,671800.0
2007-08-21 12:00:00,32.6,32.69,32.5,32.65,563600.0,24.5026,24.5703,24.4275,24.5402,563600.0
2007-08-21 12:30:00,32.65,32.66,32.44,32.48,800700.0,24.5402,24.5477,24.3824,24.4124,800700.0
2007-08-21 13:00:00,32.48,32.57,32.31,32.45,687700.0,24.4124,24.4801,24.2847,24.3899,687700.0
2007-08-21 13:30:00,32.46,32.63,32.44,32.44,660000.0,24.3974,24.5252,24.3824,24.3824,660000.0
2007-08-21 14:00:00,32.45,32.45,32.24,32.31,1256000.0,24.3899,24.3899,24.232,24.2847,1256000.0
2007-08-21 14:30:00,32.31,32.38,32.24,32.33,1284500.0,24.2847,24.3373,24.232,24.2997,1284500.0
2007-08-21 15:00:00,32.33,32.49,32.27,32.4,1220000.0,24.2997,24.4199,24.2546,24.3523,1220000.0
2007-08-21 15:30:00,32.4,32.49,32.33,32.39,3120200.0,24.3523,24.4199,24.2997,24.3448,3120200.0
2007-08-22 09:30:00,32.56,32.98,32.45,32.97,1250100.0,24.4726,24.7882,24.3899,24.7807,1250100.0
2007-08-22 10:00:00,32.96,32.97,32.77,32.9,881800.0,24.7732,24.7807,24.6304,24.7281,881800.0
2007-08-22 10:30:00,32.9,33.0,32.78,32.95,1089900.0,24.7281,24.8033,24.6379,24.7657,1089900.0
2007-08-22 11:00:00,32.96,32.97,32.6,32.73,879100.0,24.7732,24.7807,24.5026,24.6003,879100.0
2007-08-22 11:30:00,32.74,32.91,32.7,32.81,431100.0,24.6079,24.7356,24.5778,24.6605,431100.0
2007-08-22 12:00:00,32.81,33.0,32.8,32.82,571800.0,24.6605,24.8033,24.6529,24.668,571800.0
2007-08-22 12:30:00,32.82,32.86,32.65,32.76,655800.0,24.668,24.698,24.5402,24.6229,655800.0
2007-08-22 13:00:00,32.76,32.78,32.55,32.71,553100.0,24.6229,24.6379,24.465,24.5853,553100.0
2007-08-22 13:30:00,32.7,32.86,32.65,32.85,660700.0,24.5778,24.698,24.5402,24.6905,660700.0
2007-08-22 14:00:00,32.84,32.85,32.63,32.67,656600.0,24.683,24.6905,24.5252,24.5552,656600.0
2007-08-22 14:30:00,32.66,32.68,32.55,32.67,864500.0,24.5477,24.5628,24.465,24.5552,864500.0
2007-08-22 15:00:00,32.66,32.9,32.66,32.78,822600.0,24.5477,24.7281,24.5477,24.6379,822600.0
2007-08-22 15:30:00,32.78,35.75,32.51,32.6,3149500.0,24.6379,26.8702,24.435,24.5026,3149500.0
2007-08-23 09:30:00,32.8,33.28,32.75,32.95,1230000.0,24.6529,25.0137,24.6154,24.7657,1230000.0
2007-08-23 10:00:00,32.94,33.04,32.84,32.96,758900.0,24.7582,24.8333,24.683,24.7732,758900.0
2007-08-23 10:30:00,32.97,33.21,32.96,33.15,1381400.0,24.7807,24.9611,24.7732,24.916,1381400.0
2007-08-23 11:00:00,32.9,33.18,32.9,33.0,1063200.0,24.7281,24.9386,24.7281,24.8033,1063200.0
2007-08-23 11:30:00,33.0,33.09,32.82,32.87,2090100.0,24.8033,24.8709,24.668,24.7056,2090100.0
2007-08-23 12:00:00,32.87,33.01,32.83,32.92,858500.0,24.7056,24.8108,24.6755,24.7431,858500.0
2007-08-23 12:30:00,32.93,33.1,32.89,32.94,768800.0,24.7507,24.8784,24.7206,24.7582,768800.0
2007-08-23 13:00:00,32.94,33.05,32.92,32.98,1121300.0,24.7582,24.8409,24.7431,24.7882,1121300.0
2007-08-23 13:30:00,32.97,33.14,32.94,33.13,636100.0,24.7807,24.9085,24.7582,24.901,636100.0
2007-08-23 14:00:00,33.13,33.18,33.0,33.14,778800.0,24.901,24.9386,24.8033,24.9085,778800.0
2007-08-23 14:30:00,33.15,33.2,33.06,33.19,1201000.0,24.916,24.9536,24.8484,24.9461,1201000.0
2007-08-23 15:00:00,33.19,33.5,33.16,33.33,16625700.0,24.9461,25.1791,24.9235,25.0513,16625700.0
2007-08-23 15:30:00,33.33,33.43,33.23,33.4,3188900.0,25.0513,25.1265,24.9761,25.1039,3188900.0
2007-08-24 09:30:00,33.35,33.65,33.35,33.61,1088700.0,25.0663,25.2918,25.0663,25.2618,1088700.0
2007-08-24 10:00:00,33.62,33.84,33.61,33.73,1135000.0,25.2693,25.4346,25.2618,25.3519,1135000.0
2007-08-24 10:30:00,33.73,33.83,33.69,33.8,740800.0,25.3519,25.4271,25.3219,25.4046,740800.0
2007-08-24 11:00:00,33.8,33.81,33.75,33.8,1234000.0,25.4046,25.4121,25.367,25.4046,1234000.0
2007-08-24 11:30:00,33.8,33.95,33.76,33.95,1103500.0,25.4046,25.5173,25.3745,25.5173,1103500.0
2007-08-24 12:00:00,33.94,34.0,33.89,33.95,601900.0,25.5098,25.5549,25.4722,25.5173,601900.0
2007-08-24 12:30:00,33.94,33.96,33.75,33.75,1074800.0,25.5098,25.5248,25.367,25.367,1074800.0
2007-08-24 13:00:00,33.75,33.98,33.74,33.77,1489100.0,25.367,25.5399,25.3595,25.382,1489100.0
2007-08-24 13:30:00,33.77,33.79,33.68,33.7,650900.0,25.382,25.397,25.3144,25.3294,650900.0
2007-08-24 14:00:00,33.7,33.76,33.68,33.71,1118200.0,25.3294,25.3745,25.3144,25.3369,1118200.0
2007-08-24 14:30:00,33.71,33.82,33.7,33.81,681500.0,25.3369,25.4196,25.3294,25.4121,681500.0
2007-08-24 15:00:00,33.81,33.83,33.74,33.81,611100.0,25.4121,25.4271,25.3595,25.4121,611100.0
2007-08-24 15:30:00,33.81,33.9,33.69,33.7,2053800.0,25.4121,25.4797,25.3219,25.3294,2053800.0
2007-08-27 09:30:00,33.56,33.7,33.43,33.6,1072900.0,25.2242,25.3294,25.1265,25.2542,1072900.0
2007-08-27 10:00:00,33.59,33.62,33.42,33.51,1050100.0,25.2467,25.2693,25.1189,25.1866,1050100.0
2007-08-27 10:30:00,33.51,33.55,33.41,33.51,757100.0,25.1866,25.2167,25.1114,25.1866,757100.0
2007-08-27 11:00:00,33.5,33.51,33.38,33.4,674700.0,25.1791,25.1866,25.0889,25.1039,674700.0
2007-08-27 11:30:00,33.41,33.49,33.36,33.42,548400.0,25.1114,25.1716,25.0739,25.1189,548400.0
2007-08-27 12:00:00,33.43,33.44,33.23,33.4,979100.0,25.1265,25.134,24.9761,25.1039,979100.0
2007-08-27 12:30:00,33.4,33.45,33.35,33.38,555000.0,25.1039,25.1415,25.0663,25.0889,555000.0
2007-08-27 13:00:00,33.37,33.46,33.37,33.44,556900.0,25.0814,25.149,25.0814,25.134,556900.0
2007-08-27 13:30:00,33.44,33.45,33.36,33.42,512800.0,25.134,25.1415,25.0739,25.1189,512800.0
2007-08-27 14:00:00,33.42,33.54,33.42,33.5,1776800.0,25.1189,25.2091,25.1189,25.1791,1776800.0
2007-08-27 14:30:00,33.49,33.55,33.42,33.45,705500.0,25.1716,25.2167,25.1189,25.1415,705500.0
2007-08-27 15:00:00,33.46,33.53,33.39,33.43,906600.0,25.149,25.2016,25.0964,25.1265,906600.0
2007-08-27 15:30:00,33.43,33.47,33.35,33.41,1809900.0,25.1265,25.1565,25.0663,25.1114,1809900.0
2007-08-28 09:30:00,33.25,33.42,33.1,33.21,907500.0,24.9912,25.1189,24.8784,24.9611,907500.0
2007-08-28 10:00:00,33.2,33.24,33.02,33.07,953200.0,24.9536,24.9837,24.8183,24.8559,953200.0
2007-08-28 10:30:00,33.08,33.08,32.93,33.0,1032100.0,24.8634,24.8634,24.7507,24.8033,1032100.0
2007-08-28 11:00:00,33.0,33.01,32.88,32.97,635400.0,24.8033,24.8108,24.7131,24.7807,635400.0
2007-08-28 11:30:00,32.97,33.01,32.88,32.96,619800.0,24.7807,24.8108,24.7131,24.7732,619800.0
2007-08-28 12:00:00,32.97,33.04,32.9,33.0,899500.0,24.7807,24.8333,24.7281,24.8033,899500.0
2007-08-28 12:30:00,33.01,33.18,32.99,33.07,848600.0,24.8108,24.9386,24.7958,24.8559,848600.0
2007-08-28 13:00:00,33.08,33.12,33.04,33.1,233600.0,24.8634,24.8935,24.8333,24.8784,233600.0
2007-08-28 13:30:00,33.09,33.22,33.08,33.15,359900.0,24.8709,24.9686,24.8634,24.916,359900.0
2007-08-28 14:00:00,33.15,33.17,33.03,33.15,824100.0,24.916,24.931,24.8258,24.916,824100.0
2007-08-28 14:30:00,33.14,33.17,32.92,33.0,648500.0,24.9085,24.931,24.7431,24.8033,648500.0
2007-08-28 15:00:00,33.01,33.07,32.97,33.0,725300.0,24.8108,24.8559,24.7807,24.8033,725300.0
2007-08-28 15:30:00,33.0,33.03,32.87,32.99,1932800.0,24.8033,24.8258,24.7056,24.7958,1932800.0
2007-08-29 09:30:00,33.05,33.3,33.0,33.08,1105200.0,24.9072,25.0956,24.8695,24.9298,1105200.0
2007-08-29 10:00:00,33.07,33.24,33.05,33.13,1171000.0,24.9222,25.0504,24.9072,24.9675,1171000.0
2007-08-29 10:30:00,33.14,33.3,33.12,33.22,1258100.0,24.975,25.0956,24.9599,25.0353,1258100.0
2007-08-29 11:00:00,33.21,33.26,33.13,33.18,973500.0,25.0278,25.0654,24.9675,25.0051,973500.0
2007-08-29 11:30:00,33.18,33.27,33.18,33.2,1175000.0,25.0051,25.073,25.0051,25.0202,1175000.0
2007-08-29 12:00:00,33.2,33.28,33.2,33.24,765800.0,25.0202,25.0805,25.0202,25.0504,765800.0
2007-08-29 12:30:00,33.23,33.35,33.23,33.28,604100.0,25.0428,25.1333,25.0428,25.0805,604100.0
2007-08-29 13:00:00,33.29,33.36,33.21,33.25,869600.0,25.088,25.1408,25.0278,25.0579,869600.0
2007-08-29 13:30:00,33.25,33.34,33.2,33.28,528700.0,25.0579,25.1257,25.0202,25.0805,528700.0
2007-08-29 14:00:00,33.29,33.56,33.28,33.47,895300.0,25.088,25.2915,25.0805,25.2237,895300.0
2007-08-29 14:30:00,33.47,33.7,33.45,33.69,1048400.0,25.2237,25.397,25.2086,25.3895,1048400.0
2007-08-29 15:00:00,33.68,34.01,33.66,33.9,1529900.0,25.382,25.6306,25.3669,25.5477,1529900.0
2007-08-29 15:30:00,33.9,34.05,33.57,33.68,2519500.0,25.5477,25.6608,25.2991,25.382,2519500.0
2007-08-30 09:30:00,33.6,34.06,33.44,33.83,1325300.0,25.3217,25.6683,25.2011,25.495,1325300.0
2007-08-30 10:00:00,33.83,34.69,33.82,34.55,2583800.0,25.495,26.1431,25.4875,26.0376,2583800.0
2007-08-30 10:30:00,34.54,34.55,34.03,34.24,1326200.0,26.0301,26.0376,25.6457,25.804,1326200.0
2007-08-30 11:00:00,34.25,34.45,34.13,34.41,2299500.0,25.8115,25.9622,25.7211,25.9321,2299500.0
2007-08-30 11:30:00,34.41,34.65,34.38,34.43,1075600.0,25.9321,26.113,25.9095,25.9472,1075600.0
2007-08-30 12:00:00,34.43,34.45,34.12,34.29,769500.0,25.9472,25.9622,25.7135,25.8417,769500.0
2007-08-30 12:30:00,34.29,34.43,34.26,34.31,386100.0,25.8417,25.9472,25.8191,25.8567,386100.0
2007-08-30 13:00:00,34.32,34.37,34.2,34.22,371600.0,25.8643,25.902,25.7738,25.7889,371600.0
2007-08-30 13:30:00,34.21,34.34,34.16,34.32,512600.0,25.7814,25.8793,25.7437,25.8643,512600.0
2007-08-30 14:00:00,34.33,34.47,34.24,34.24,588000.0,25.8718,25.9773,25.804,25.804,588000.0
2007-08-30 14:30:00,34.24,34.29,34.04,34.12,617000.0,25.804,25.8417,25.6533,25.7135,617000.0
2007-08-30 15:00:00,34.11,34.27,34.08,34.19,833100.0,25.706,25.8266,25.6834,25.7663,833100.0
2007-08-30 15:30:00,34.2,34.24,34.06,34.14,1495900.0,25.7738,25.804,25.6683,25.7286,1495900.0
2007-08-31 09:30:00,34.5,34.85,34.34,34.79,1553500.0,25.9999,26.2637,25.8793,26.2185,1553500.0
2007-08-31 10:00:00,34.8,34.94,34.56,34.83,1430400.0,26.226,26.3315,26.0451,26.2486,1430400.0
2007-08-31 10:30:00,34.83,34.88,34.73,34.8,792100.0,26.2486,26.2863,26.1733,26.226,792100.0
2007-08-31 11:00:00,34.8,34.83,34.62,34.76,763200.0,26.226,26.2486,26.0904,26.1959,763200.0
2007-08-31 11:30:00,34.77,34.87,34.74,34.83,524300.0,26.2034,26.2788,26.1808,26.2486,524300.0
2007-08-31 12:00:00,34.83,34.84,34.74,34.79,363100.0,26.2486,26.2562,26.1808,26.2185,363100.0
2007-08-31 12:30:00,34.78,34.89,34.73,34.76,625100.0,26.2109,26.2938,26.1733,26.1959,625100.0
2007-08-31 13:00:00,34.77,34.82,34.73,34.78,580600.0,26.2034,26.2411,26.1733,26.2109,580600.0
2007-08-31 13:30:00,34.77,34.79,34.67,34.71,402100.0,26.2034,26.2185,26.128,26.1582,402100.0
2007-08-31 14:00:00,34.71,34.78,34.63,34.68,562800.0,26.1582,26.2109,26.0979,26.1356,562800.0
2007-08-31 14:30:00,34.69,34.77,34.66,34.73,268400.0,26.1431,26.2034,26.1205,26.1733,268400.0
2007-08-31 15:00:00,34.73,34.79,34.68,34.71,731100.0,26.1733,26.2185,26.1356,26.1582,731100.0
2007-08-31 15:30:00,34.71,34.79,34.54,34.54,1437600.0,26.1582,26.2185,26.0301,26.0301,1437600.0
2007-09-04 09:30:00,34.55,35.0,34.45,35.0,912600.0,26.0376,26.3767,25.9622,26.3767,912600.0
2007-09-04 10:00:00,34.99,35.2,34.96,35.14,1015000.0,26.3692,26.5275,26.3466,26.4822,1015000.0
2007-09-04 10:30:00,35.15,35.18,34.98,35.01,693900.0,26.4898,26.5124,26.3617,26.3843,693900.0
2007-09-04 11:00:00,35.01,35.19,35.0,35.15,631000.0,26.3843,26.5199,26.3767,26.4898,631000.0
2007-09-04 11:30:00,35.15,35.2,35.12,35.13,450700.0,26.4898,26.5275,26.4672,26.4747,450700.0
2007-09-04 12:00:00,35.12,35.19,35.06,35.17,532900.0,26.4672,26.5199,26.4219,26.5048,532900.0
2007-09-04 12:30:00,35.18,35.3,35.11,35.21,735900.0,26.5124,26.6028,26.4596,26.535,735900.0
2007-09-04 13:00:00,35.21,35.34,35.15,35.18,452600.0,26.535,26.633,26.4898,26.5124,452600.0
2007-09-04 13:30:00,35.19,35.27,35.16,35.2,407700.0,26.5199,26.5802,26.4973,26.5275,407700.0
2007-09-04 14:00:00,35.19,35.28,35.15,35.25,567300.0,26.5199,26.5877,26.4898,26.5651,567300.0
2007-09-04 14:30:00,35.24,35.38,35.24,35.35,635300.0,26.5576,26.6631,26.5576,26.6405,635300.0
2007-09-04 15:00:00,35.36,35.4,35.3,35.37,641900.0,26.648,26.6782,26.6028,26.6556,641900.0
2007-09-04 15:30:00,35.38,35.39,34.91,34.98,1956900.0,26.6631,26.6706,26.3089,26.3617,1956900.0
2007-09-05 09:30:00,34.77,34.98,34.73,34.84,1294000.0,26.2034,26.3617,26.1733,26.2562,1294000.0
2007-09-05 10:00:00,34.84,34.91,34.71,34.86,960900.0,26.2562,26.3089,26.1582,26.2712,960900.0
2007-09-05 10:30:00,34.87,35.1,34.86,35.0,722000.0,26.2788,26.4521,26.2712,26.3767,722000.0
2007-09-05 11:00:00,35.0,35.13,34.93,35.02,675500.0,26.3767,26.4747,26.324,26.3918,675500.0
2007-09-05 11:30:00,35.02,35.1,34.92,35.1,591300.0,26.3918,26.4521,26.3164,26.4521,591300.0
2007-09-05 12:00:00,35.11,35.32,35.06,35.32,497700.0,26.4596,26.6179,26.4219,26.6179,497700.0
2007-09-05 12:30:00,35.31,35.34,35.23,35.33,640500.0,26.6104,26.633,26.5501,26.6254,640500.0
2007-09-05 13:00:00,35.33,35.4,35.28,35.32,565900.0,26.6254,26.6782,26.5877,26.6179,565900.0
2007-09-05 13:30:00,35.32,35.33,35.2,35.32,499100.0,26.6179,26.6254,26.5275,26.6179,499100.0
2007-09-05 14:00:00,35.32,35.38,35.05,35.06,690300.0,26.6179,26.6631,26.4144,26.4219,690300.0
2007-09-05 14:30:00,35.05,35.21,35.05,35.19,533000.0,26.4144,26.535,26.4144,26.5199,533000.0
2007-09-05 15:00:00,35.18,35.36,35.15,35.29,683400.0,26.5124,26.648,26.4898,26.5953,683400.0
2007-09-05 15:30:00,35.29,35.39,35.19,35.3,1290600.0,26.5953,26.6706,26.5199,26.6028,1290600.0
2007-09-06 09:30:00,35.34,35.71,35.17,35.53,1109100.0,26.633,26.9118,26.5048,26.7762,1109100.0
2007-09-06 10:00:00,35.53,35.65,35.47,35.62,796800.0,26.7762,26.8666,26.7309,26.844,796800.0
2007-09-06 10:30:00,35.62,35.7,35.45,35.66,1073600.0,26.844,26.9043,26.7159,26.8741,1073600.0
2007-09-06 11:00:00,35.66,35.88,35.59,35.82,767500.0,26.8741,27.0399,26.8214,26.9947,767500.0
2007-09-06 11:30:00,35.82,35.92,35.79,35.8,610100.0,26.9947,27.0701,26.9721,26.9796,610100.0
2007-09-06 12:00:00,35.79,35.86,35.72,35.84,599600.0,26.9721,27.0248,26.9193,27.0098,599600.0
2007-09-06 12:30:00,35.84,35.88,35.65,35.81,1088100.0,27.0098,27.0399,26.8666,26.9872,1088100.0
2007-09-06 13:00:00,35.8,35.8,35.5,35.5,1002000.0,26.9796,26.9796,26.7535,26.7535,1002000.0
2007-09-06 13:30:00,35.5,35.67,35.47,35.65,572400.0,26.7535,26.8817,26.7309,26.8666,572400.0
2007-09-06 14:00:00,35.64,35.75,35.52,35.69,511300.0,26.859,26.9419,26.7686,26.8967,511300.0
2007-09-06 14:30:00,35.69,35.8,35.63,35.66,532700.0,26.8967,26.9796,26.8515,26.8741,532700.0
2007-09-06 15:00:00,35.66,35.79,35.65,35.68,835300.0,26.8741,26.9721,26.8666,26.8892,835300.0
2007-09-06 15:30:00,35.68,35.7,35.55,35.59,1403800.0,26.8892,26.9043,26.7912,26.8214,1403800.0
2007-09-07 09:30:00,35.11,35.35,35.0,35.31,1039200.0,26.4596,26.6405,26.3767,26.6104,1039200.0
2007-09-07 10:00:00,35.31,35.35,35.01,35.02,942600.0,26.6104,26.6405,26.3843,26.3918,942600.0
2007-09-07 10:30:00,35.02,35.03,34.82,34.89,792300.0,26.3918,26.3993,26.2411,26.2938,792300.0
2007-09-07 11:00:00,34.89,34.98,34.67,34.7,766200.0,26.2938,26.3617,26.128,26.1506,766200.0
2007-09-07 11:30:00,34.7,35.0,34.65,35.0,554400.0,26.1506,26.3767,26.113,26.3767,554400.0
2007-09-07 12:00:00,35.0,35.18,34.87,35.16,887300.0,26.3767,26.5124,26.2788,26.4973,887300.0
2007-09-07 12:30:00,35.17,35.31,35.0,35.14,836400.0,26.5048,26.6104,26.3767,26.4822,836400.0
2007-09-07 13:00:00,35.14,35.27,35.09,35.19,384500.0,26.4822,26.5802,26.4446,26.5199,384500.0
2007-09-07 13:30:00,35.19,35.25,35.1,35.12,360400.0,26.5199,26.5651,26.4521,26.4672,360400.0
2007-09-07 14:00:00,35.12,35.12,35.0,35.03,532300.0,26.4672,26.4672,26.3767,26.3993,532300.0
2007-09-07 14:30:00,35.02,35.1,34.86,34.88,366200.0,26.3918,26.4521,26.2712,26.2863,366200.0
2007-09-07 15:00:00,34.89,35.11,34.85,34.93,557900.0,26.2938,26.4596,26.2637,26.324,557900.0
2007-09-07 15:30:00,34.92,35.36,34.92,35.25,1683100.0,26.3164,26.648,26.3164,26.5651,1683100.0
2007-09-10 09:30:00,35.28,35.28,35.0,35.05,701400.0,26.5877,26.5877,26.3767,26.4144,701400.0
2007-09-10 10:00:00,35.05,35.08,34.85,34.87,728100.0,26.4144,26.437,26.2637,26.2788,728100.0
2007-09-10 10:30:00,34.86,34.94,34.56,34.78,1151400.0,26.2712,26.3315,26.0451,26.2109,1151400.0
2007-09-10 11:00:00,34.78,34.79,34.54,34.61,822100.0,26.2109,26.2185,26.0301,26.0828,822100.0
2007-09-10 11:30:00,34.61,34.78,34.54,34.73,504800.0,26.0828,26.2109,26.0301,26.1733,504800.0
2007-09-10 12:00:00,34.73,34.73,34.59,34.68,329100.0,26.1733,26.1733,26.0677,26.1356,329100.0
2007-09-10 12:30:00,34.69,34.84,34.61,34.82,464500.0,26.1431,26.2562,26.0828,26.2411,464500.0
2007-09-10 13:00:00,34.82,35.0,34.75,34.98,509700.0,26.2411,26.3767,26.1883,26.3617,509700.0
2007-09-10 13:30:00,34.98,35.05,34.94,34.99,470500.0,26.3617,26.4144,26.3315,26.3692,470500.0
2007-09-10 14:00:00,34.98,35.29,34.95,35.29,666900.0,26.3617,26.5953,26.3391,26.5953,666900.0
2007-09-10 14:30:00,35.28,35.29,35.12,35.15,474700.0,26.5877,26.5953,26.4672,26.4898,474700.0
2007-09-10 15:00:00,35.14,35.4,35.09,35.33,876600.0,26.4822,26.6782,26.4446,26.6254,876600.0
2007-09-10 15:30:00,35.33,35.41,35.25,35.25,1720600.0,26.6254,26.6857,26.5651,26.5651,1720600.0
2007-09-11 09:30:00,35.24,35.65,35.24,35.57,1327400.0,26.5576,26.8666,26.5576,26.8063,1327400.0
2007-09-11 10:00:00,35.57,35.64,35.46,35.6,1241400.0,26.8063,26.859,26.7234,26.8289,1241400.0
2007-09-11 10:30:00,35.6,35.75,35.57,35.71,796700.0,26.8289,26.9419,26.8063,26.9118,796700.0
2007-09-11 11:00:00,35.71,35.72,35.62,35.7,699000.0,26.9118,26.9193,26.844,26.9043,699000.0
2007-09-11 11:30:00,35.69,35.73,35.58,35.67,604000.0,26.8967,26.9269,26.8138,26.8817,604000.0
2007-09-11 12:00:00,35.67,35.81,35.6,35.61,939500.0,26.8817,26.9872,26.8289,26.8364,939500.0
2007-09-11 12:30:00,35.62,35.64,35.4,35.44,682000.0,26.844,26.859,26.6782,26.7083,682000.0
2007-09-11 13:00:00,35.44,35.48,35.31,35.46,409100.0,26.7083,26.7385,26.6104,26.7234,409100.0
2007-09-11 13:30:00,35.45,35.63,35.43,35.61,706800.0,26.7159,26.8515,26.7008,26.8364,706800.0
2007-09-11 14:00:00,35.61,35.85,35.6,35.83,752700.0,26.8364,27.0173,26.8289,27.0022,752700.0
2007-09-11 14:30:00,35.84,36.0,35.81,35.99,950600.0,27.0098,27.1304,26.9872,27.1228,950600.0
2007-09-11 15:00:00,36.0,36.04,35.86,35.88,1103700.0,27.1304,27.1605,27.0248,27.0399,1103700.0
2007-09-11 15:30:00,35.88,35.94,35.7,35.84,1739700.0,27.0399,27.0851,26.9043,27.0098,1739700.0
2007-09-12 09:30:00,35.87,36.35,35.7,36.35,945900.0,27.0324,27.3941,26.9043,27.3941,945900.0
2007-09-12 10:00:00,36.35,36.38,36.05,36.25,1124200.0,27.3941,27.4167,27.168,27.3188,1124200.0
2007-09-12 10:30:00,36.25,36.47,36.2,36.31,1464000.0,27.3188,27.4846,27.2811,27.364,1464000.0
2007-09-12 11:00:00,36.3,36.56,36.2,36.55,1166200.0,27.3564,27.5524,27.2811,27.5448,1166200.0
2007-09-12 11:30:00,36.55,36.57,36.41,36.41,686300.0,27.5448,27.5599,27.4393,27.4393,686300.0
2007-09-12 12:00:00,36.41,36.53,36.26,36.32,584600.0,27.4393,27.5298,27.3263,27.3715,584600.0
2007-09-12 12:30:00,36.33,36.5,36.33,36.48,509600.0,27.379,27.5072,27.379,27.4921,509600.0
2007-09-12 13:00:00,36.48,36.57,36.32,36.54,642800.0,27.4921,27.5599,27.3715,27.5373,642800.0
2007-09-12 13:30:00,36.53,36.81,36.49,36.74,1187400.0,27.5298,27.7408,27.4996,27.688,1187400.0
2007-09-12 14:00:00,36.74,36.89,36.73,36.75,1241300.0,27.688,27.8011,27.6805,27.6956,1241300.0
2007-09-12 14:30:00,36.76,36.89,36.74,36.81,1132000.0,27.7031,27.8011,27.688,27.7408,1132000.0
2007-09-12 15:00:00,36.81,36.87,36.63,36.65,1226400.0,27.7408,27.786,27.6051,27.6202,1226400.0
2007-09-12 15:30:00,36.65,36.74,36.53,36.61,1946700.0,27.6202,27.688,27.5298,27.5901,1946700.0
2007-09-13 09:30:00,36.75,37.0,36.53,36.87,999400.0,27.6956,27.884,27.5298,27.786,999400.0
2007-09-13 10:00:00,36.87,36.94,36.77,36.88,667300.0,27.786,27.8388,27.7106,27.7935,667300.0
2007-09-13 10:30:00,36.87,36.88,36.64,36.7,617300.0,27.786,27.7935,27.6127,27.6579,617300.0
2007-09-13 11:00:00,36.7,36.76,36.59,36.64,471000.0,27.6579,27.7031,27.575,27.6127,471000.0
2007-09-13 11:30:00,36.64,36.72,36.49,36.63,490900.0,27.6127,27.673,27.4996,27.6051,490900.0
2007-09-13 12:00:00,36.63,36.74,36.63,36.71,375700.0,27.6051,27.688,27.6051,27.6654,375700.0
2007-09-13 12:30:00,36.72,36.85,36.66,36.82,378100.0,27.673,27.7709,27.6277,27.7483,378100.0
2007-09-13 13:00:00,36.82,36.97,36.81,36.92,445200.0,27.7483,27.8614,27.7408,27.8237,445200.0
2007-09-13 13:30:00,36.92,36.92,36.8,36.82,410200.0,27.8237,27.8237,27.7333,27.7483,410200.0
2007-09-13 14:00:00,36.83,36.96,36.82,36.89,549800.0,27.7559,27.8538,27.7483,27.8011,549800.0
2007-09-13 14:30:00,36.89,36.99,36.86,36.98,516100.0,27.8011,27.8764,27.7785,27.8689,516100.0
2007-09-13 15:00:00,36.98,37.05,36.9,36.93,1183800.0,27.8689,27.9217,27.8086,27.8312,1183800.0
2007-09-13 15:30:00,36.93,36.98,36.74,36.84,1299700.0,27.8312,27.8689,27.688,27.7634,1299700.0
2007-09-14 09:30:00,36.7,36.98,36.7,36.92,1135500.0,27.6579,27.8689,27.6579,27.8237,1135500.0
2007-09-14 10:00:00,36.92,37.25,36.89,37.18,1018500.0,27.8237,28.0724,27.8011,28.0196,1018500.0
2007-09-14 10:30:00,37.18,37.28,37.14,37.22,670900.0,28.0196,28.095,27.9895,28.0498,670900.0
2007-09-14 11:00:00,37.23,37.27,37.11,37.18,550200.0,28.0573,28.0875,27.9669,28.0196,550200.0
2007-09-14 11:30:00,37.17,37.25,37.05,37.1,925600.0,28.0121,28.0724,27.9217,27.9593,925600.0
2007-09-14 12:00:00,37.1,37.17,37.0,37.07,663000.0,27.9593,28.0121,27.884,27.9367,663000.0
2007-09-14 12:30:00,37.06,37.2,37.06,37.17,629000.0,27.9292,28.0347,27.9292,28.0121,629000.0
2007-09-14 13:00:00,37.17,37.3,37.09,37.29,529400.0,28.0121,28.1101,27.9518,28.1025,529400.0
2007-09-14 13:30:00,37.29,37.3,37.18,37.26,335300.0,28.1025,28.1101,28.0196,28.0799,335300.0
2007-09-14 14:00:00,37.25,37.29,37.06,37.1,599500.0,28.0724,28.1025,27.9292,27.9593,599500.0
2007-09-14 14:30:00,37.11,37.2,36.98,37.05,794600.0,27.9669,28.0347,27.8689,27.9217,794600.0
2007-09-14 15:00:00,37.05,37.17,37.04,37.14,578500.0,27.9217,28.0121,27.9141,27.9895,578500.0
2007-09-14 15:30:00,37.14,37.25,37.09,37.12,1170300.0,27.9895,28.0724,27.9518,27.9744,1170300.0
2007-09-17 09:30:00,36.97,37.14,36.8,36.87,819200.0,27.8614,27.9895,27.7333,27.786,819200.0
2007-09-17 10:00:00,36.87,37.03,36.69,36.77,768600.0,27.786,27.9066,27.6504,27.7106,768600.0
2007-09-17 10:30:00,36.77,36.78,36.58,36.75,548700.0,27.7106,27.7182,27.5675,27.6956,548700.0
2007-09-17 11:00:00,36.74,36.8,36.66,36.67,346000.0,27.688,27.7333,27.6277,27.6353,346000.0
2007-09-17 11:30:00,36.67,36.71,36.59,36.65,323600.0,27.6353,27.6654,27.575,27.6202,323600.0
2007-09-17 12:00:00,36.65,36.72,36.59,36.7,451000.0,27.6202,27.673,27.575,27.6579,451000.0
2007-09-17 12:30:00,36.7,36.8,36.68,36.75,496400.0,27.6579,27.7333,27.6428,27.6956,496400.0
2007-09-17 13:00:00,36.76,36.81,36.73,36.76,324500.0,27.7031,27.7408,27.6805,27.7031,324500.0
2007-09-17 13:30:00,36.76,36.77,36.65,36.67,557200.0,27.7031,27.7106,27.6202,27.6353,557200.0
2007-09-17 14:00:00,36.68,36.78,36.63,36.78,465600.0,27.6428,27.7182,27.6051,27.7182,465600.0
2007-09-17 14:30:00,36.77,36.89,36.77,36.84,360600.0,27.7106,27.8011,27.7106,27.7634,360600.0
2007-09-17 15:00:00,36.84,36.88,36.77,36.79,582300.0,27.7634,27.7935,27.7106,27.7257,582300.0
2007-09-17 15:30:00,36.79,36.81,36.64,36.7,1359800.0,27.7257,27.7408,27.6127,27.6579,1359800.0
2007-09-18 09:30:00,36.94,37.1,36.85,37.1,998100.0,27.8388,27.9593,27.7709,27.9593,998100.0
2007-09-18 10:00:00,37.1,37.1,36.9,36.96,613600.0,27.9593,27.9593,27.8086,27.8538,613600.0
2007-09-18 10:30:00,36.97,37.07,36.9,36.94,567400.0,27.8614,27.9367,27.8086,27.8388,567400.0
2007-09-18 11:00:00,36.93,37.05,36.9,36.99,694200.0,27.8312,27.9217,27.8086,27.8764,694200.0
2007-09-18 11:30:00,36.99,37.1,36.96,37.1,448400.0,27.8764,27.9593,27.8538,27.9593,448400.0
2007-09-18 12:00:00,37.1,37.2,37.02,37.12,613000.0,27.9593,28.0347,27.899,27.9744,613000.0
2007-09-18 12:30:00,37.12,37.19,37.06,37.07,358800.0,27.9744,28.0272,27.9292,27.9367,358800.0
2007-09-18 13:00:00,37.06,37.14,37.04,37.04,503600.0,27.9292,27.9895,27.9141,27.9141,503600.0
2007-09-18 13:30:00,37.05,37.13,36.99,37.12,427000.0,27.9217,27.9819,27.8764,27.9744,427000.0
2007-09-18 14:00:00,37.13,37.39,37.01,37.34,1093500.0,27.9819,28.1779,27.8915,28.1402,1093500.0
2007-09-18 14:30:00,37.35,37.74,37.24,37.62,1483400.0,28.1477,28.4417,28.0648,28.3512,1483400.0
2007-09-18 15:00:00,37.62,37.75,37.39,37.62,1514700.0,28.3512,28.4492,28.1779,28.3512,1514700.0
2007-09-18 15:30:00,37.62,37.69,37.41,37.61,2170600.0,28.3512,28.404,28.193,28.3437,2170600.0
2007-09-19 09:30:00,37.9,38.49,37.85,38.42,2321700.0,28.5622,29.0069,28.5246,28.9541,2321700.0
2007-09-19 10:00:00,38.42,38.42,38.12,38.2,949200.0,28.9541,28.9541,28.728,28.7883,949200.0
2007-09-19 10:30:00,38.21,38.36,37.98,38.35,1111000.0,28.7959,28.9089,28.6225,28.9014,1111000.0
2007-09-19 11:00:00,38.35,38.42,38.15,38.24,931800.0,28.9014,28.9541,28.7506,28.8185,931800.0
2007-09-19 11:30:00,38.24,38.3,37.99,38.05,937100.0,28.8185,28.8637,28.6301,28.6753,937100.0
2007-09-19 12:00:00,38.04,38.13,37.91,38.05,570900.0,28.6677,28.7356,28.5698,28.6753,570900.0
2007-09-19 12:30:00,38.04,38.14,37.95,38.14,490200.0,28.6677,28.7431,28.5999,28.7431,490200.0
2007-09-19 13:00:00,38.12,38.14,37.85,37.95,595400.0,28.728,28.7431,28.5246,28.5999,595400.0
2007-09-19 13:30:00,37.95,38.15,37.9,38.08,560700.0,28.5999,28.7506,28.5622,28.6979,560700.0
2007-09-19 14:00:00,38.08,38.12,37.84,37.98,800200.0,28.6979,28.728,28.517,28.6225,800200.0
2007-09-19 14:30:00,37.98,38.15,37.97,38.13,648700.0,28.6225,28.7506,28.615,28.7356,648700.0
2007-09-19 15:00:00,38.12,38.2,38.06,38.13,489000.0,28.728,28.7883,28.6828,28.7356,489000.0
2007-09-19 15:30:00,38.12,38.16,37.91,38.05,1318500.0,28.728,28.7582,28.5698,28.6753,1318500.0
2007-09-20 09:30:00,38.01,38.06,37.83,37.91,947100.0,28.6451,28.6828,28.5095,28.5698,947100.0
2007-09-20 10:00:00,37.91,38.22,37.87,38.18,713300.0,28.5698,28.8034,28.5396,28.7732,713300.0
2007-09-20 10:30:00,38.18,38.31,38.12,38.13,859800.0,28.7732,28.8712,28.728,28.7356,859800.0
2007-09-20 11:00:00,38.14,38.14,38.0,38.05,819900.0,28.7431,28.7431,28.6376,28.6753,819900.0
2007-09-20 11:30:00,38.05,38.06,37.91,38.01,505600.0,28.6753,28.6828,28.5698,28.6451,505600.0
2007-09-20 12:00:00,38.0,38.26,37.99,38.2,1110100.0,28.6376,28.8335,28.6301,28.7883,1110100.0
2007-09-20 12:30:00,38.2,38.24,38.06,38.24,485300.0,28.7883,28.8185,28.6828,28.8185,485300.0
2007-09-20 13:00:00,38.24,38.29,38.18,38.18,1000900.0,28.8185,28.8561,28.7732,28.7732,1000900.0
2007-09-20 13:30:00,38.19,38.32,38.19,38.26,559700.0,28.7808,28.8788,28.7808,28.8335,559700.0
2007-09-20 14:00:00,38.27,38.37,38.23,38.33,1224400.0,28.8411,28.9164,28.8109,28.8863,1224400.0
2007-09-20 14:30:00,38.33,38.39,38.29,38.36,703500.0,28.8863,28.9315,28.8561,28.9089,703500.0
2007-09-20 15:00:00,38.36,38.49,38.34,38.45,1022200.0,28.9089,29.0069,28.8938,28.9767,1022200.0
2007-09-20 15:30:00,38.45,38.47,38.31,38.36,1657200.0,28.9767,28.9918,28.8712,28.9089,1657200.0
2007-09-21 09:30:00,38.57,38.75,38.49,38.64,2593200.0,29.0672,29.2028,29.0069,29.1199,2593200.0
2007-09-21 10:00:00,38.64,38.84,38.63,38.75,732700.0,29.1199,29.2706,29.1124,29.2028,732700.0
2007-09-21 10:30:00,38.74,38.84,38.65,38.74,545600.0,29.1953,29.2706,29.1274,29.1953,545600.0
2007-09-21 11:00:00,38.76,38.97,38.74,38.88,1103600.0,29.2103,29.3686,29.1953,29.3008,1103600.0
2007-09-21 11:30:00,38.88,38.89,38.71,38.78,788900.0,29.3008,29.3083,29.1727,29.2254,788900.0
2007-09-21 12:00:00,38.78,39.0,38.78,38.97,630300.0,29.2254,29.3912,29.2254,29.3686,630300.0
2007-09-21 12:30:00,38.97,39.06,38.9,38.92,825800.0,29.3686,29.4364,29.3159,29.3309,825800.0
2007-09-21 13:00:00,38.92,38.99,38.91,38.99,351600.0,29.3309,29.3837,29.3234,29.3837,351600.0
2007-09-21 13:30:00,38.98,39.0,38.35,38.86,764400.0,29.3761,29.3912,28.9014,29.2857,764400.0
2007-09-21 14:00:00,38.86,38.86,38.74,38.82,675700.0,29.2857,29.2857,29.1953,29.2556,675700.0
2007-09-21 14:30:00,38.83,38.95,38.8,38.92,513600.0,29.2631,29.3535,29.2405,29.3309,513600.0
2007-09-21 15:00:00,38.92,39.02,38.92,38.98,848000.0,29.3309,29.4063,29.3309,29.3761,848000.0
2007-09-21 15:30:00,38.99,39.0,38.85,38.94,1662600.0,29.3837,29.3912,29.2782,29.346,1662600.0
2007-09-24 09:30:00,39.01,39.17,38.88,39.03,1454400.0,29.3988,29.5193,29.3008,29.4138,1454400.0
2007-09-24 10:00:00,39.02,39.09,38.89,39.03,1143000.0,29.4063,29.459,29.3083,29.4138,1143000.0
2007-09-24 10:30:00,39.03,39.04,38.83,38.9,721200.0,29.4138,29.4214,29.2631,29.3159,721200.0
2007-09-24 11:00:00,38.91,38.92,38.7,38.81,659400.0,29.3234,29.3309,29.1651,29.248,659400.0
2007-09-24 11:30:00,38.81,38.82,38.65,38.66,822000.0,29.248,29.2556,29.1274,29.135,822000.0
2007-09-24 12:00:00,38.66,38.9,38.63,38.68,780100.0,29.135,29.3159,29.1124,29.1501,780100.0
2007-09-24 12:30:00,38.68,38.8,38.66,38.77,968900.0,29.1501,29.2405,29.135,29.2179,968900.0
2007-09-24 13:00:00,38.77,38.77,38.66,38.72,587000.0,29.2179,29.2179,29.135,29.1802,587000.0
2007-09-24 13:30:00,38.71,38.8,38.61,38.79,918900.0,29.1727,29.2405,29.0973,29.233,918900.0
2007-09-24 14:00:00,38.8,38.84,38.56,38.58,751300.0,29.2405,29.2706,29.0596,29.0747,751300.0
2007-09-24 14:30:00,38.58,38.63,38.53,38.6,536900.0,29.0747,29.1124,29.037,29.0898,536900.0
2007-09-24 15:00:00,38.61,38.72,38.57,38.68,530800.0,29.0973,29.1802,29.0672,29.1501,530800.0
2007-09-24 15:30:00,38.69,38.8,38.56,38.59,1083500.0,29.1576,29.2405,29.0596,29.0822,1083500.0
2007-09-25 09:30:00,38.14,38.25,37.87,37.92,1561500.0,28.7431,28.826,28.5396,28.5773,1561500.0
2007-09-25 10:00:00,37.92,37.98,37.77,37.83,1325300.0,28.5773,28.6225,28.4643,28.5095,1325300.0
2007-09-25 10:30:00,37.83,37.97,37.77,37.82,791000.0,28.5095,28.615,28.4643,28.5019,791000.0
2007-09-25 11:00:00,37.82,37.91,37.72,37.8,766200.0,28.5019,28.5698,28.4266,28.4869,766200.0
2007-09-25 11:30:00,37.81,37.82,37.57,37.72,970000.0,28.4944,28.5019,28.3135,28.4266,970000.0
2007-09-25 12:00:00,37.71,37.81,37.61,37.78,438300.0,28.419,28.4944,28.3437,28.4718,438300.0
2007-09-25 12:30:00,37.78,37.85,37.64,37.85,308500.0,28.4718,28.5246,28.3663,28.5246,308500.0
2007-09-25 13:00:00,37.84,37.99,37.8,37.91,467400.0,28.517,28.6301,28.4869,28.5698,467400.0
2007-09-25 13:30:00,37.91,38.04,37.88,38.0,504400.0,28.5698,28.6677,28.5472,28.6376,504400.0
2007-09-25 14:00:00,38.01,38.02,37.87,37.9,615400.0,28.6451,28.6527,28.5396,28.5622,615400.0
2007-09-25 14:30:00,37.9,37.96,37.84,37.9,618800.0,28.5622,28.6075,28.517,28.5622,618800.0
2007-09-25 15:00:00,37.91,37.94,37.84,37.9,629400.0,28.5698,28.5924,28.517,28.5622,629400.0
2007-09-25 15:30:00,37.91,38.05,37.84,38.05,1084600.0,28.5698,28.6753,28.517,28.6753,1084600.0
2007-09-26 09:30:00,38.32,38.98,38.3,38.35,1388600.0,28.8788,29.3761,28.8637,28.9014,1388600.0
2007-09-26 10:00:00,38.35,38.46,38.23,38.36,789600.0,28.9014,28.9843,28.8109,28.9089,789600.0
2007-09-26 10:30:00,38.36,38.37,37.87,37.95,1463600.0,28.9089,28.9164,28.5396,28.5999,1463600.0
2007-09-26 11:00:00,37.94,38.19,37.87,38.16,3049500.0,28.5924,28.7808,28.5396,28.7582,3049500.0
2007-09-26 11:30:00,38.17,39.2,37.9,38.3,580600.0,28.7657,29.5419,28.5622,28.8637,580600.0
2007-09-26 12:00:00,38.3,38.3,38.17,38.19,330800.0,28.8637,28.8637,28.7657,28.7808,330800.0
2007-09-26 12:30:00,38.19,38.19,38.09,38.11,500500.0,28.7808,28.7808,28.7054,28.7205,500500.0
2007-09-26 13:00:00,38.11,38.22,38.09,38.14,550200.0,28.7205,28.8034,28.7054,28.7431,550200.0
2007-09-26 13:30:00,38.14,38.2,38.01,38.13,950500.0,28.7431,28.7883,28.6451,28.7356,950500.0
2007-09-26 14:00:00,38.14,38.31,38.13,38.3,614600.0,28.7431,28.8712,28.7356,28.8637,614600.0
2007-09-26 14:30:00,38.3,38.43,38.2,38.37,898400.0,28.8637,28.9617,28.7883,28.9164,898400.0
2007-09-26 15:00:00,38.37,38.61,38.35,38.57,1082400.0,28.9164,29.0973,28.9014,29.0672,1082400.0
2007-09-26 15:30:00,38.58,38.58,38.33,38.41,1398300.0,29.0747,29.0747,28.8863,28.9466,1398300.0
2007-09-27 09:30:00,38.47,38.87,38.47,38.81,885400.0,28.9918,29.2932,28.9918,29.248,885400.0
2007-09-27 10:00:00,38.81,38.98,38.77,38.88,875800.0,29.248,29.3761,29.2179,29.3008,875800.0
2007-09-27 10:30:00,38.87,38.96,38.81,38.9,605500.0,29.2932,29.3611,29.248,29.3159,605500.0
2007-09-27 11:00:00,38.9,38.91,38.82,38.83,608200.0,29.3159,29.3234,29.2556,29.2631,608200.0
2007-09-27 11:30:00,38.83,38.87,38.71,38.79,561800.0,29.2631,29.2932,29.1727,29.233,561800.0
2007-09-27 12:00:00,38.79,38.84,38.75,38.76,398300.0,29.233,29.2706,29.2028,29.2103,398300.0
2007-09-27 12:30:00,38.76,38.85,38.72,38.75,252000.0,29.2103,29.2782,29.1802,29.2028,252000.0
2007-09-27 13:00:00,38.74,38.8,38.74,38.77,448100.0,29.1953,29.2405,29.1953,29.2179,448100.0
2007-09-27 13:30:00,38.77,38.8,38.64,38.78,577300.0,29.2179,29.2405,29.1199,29.2254,577300.0
2007-09-27 14:00:00,38.78,38.82,38.77,38.79,642400.0,29.2254,29.2556,29.2179,29.233,642400.0
2007-09-27 14:30:00,38.8,38.85,38.64,38.71,572500.0,29.2405,29.2782,29.1199,29.1727,572500.0
2007-09-27 15:00:00,38.72,38.77,38.66,38.67,713300.0,29.1802,29.2179,29.135,29.1425,713300.0
2007-09-27 15:30:00,38.67,38.75,38.59,38.62,2129500.0,29.1425,29.2028,29.0822,29.1048,2129500.0
2007-09-28 09:30:00,38.46,39.01,37.23,38.97,1613500.0,28.9843,29.3988,28.0573,29.3686,1613500.0
2007-09-28 10:00:00,38.97,38.99,38.66,38.8,1001200.0,29.3686,29.3837,29.135,29.2405,1001200.0
2007-09-28 10:30:00,38.79,38.8,38.43,38.69,1039200.0,29.233,29.2405,28.9617,29.1576,1039200.0
2007-09-28 11:00:00,38.69,38.85,38.62,38.74,358300.0,29.1576,29.2782,29.1048,29.1953,358300.0
2007-09-28 11:30:00,38.73,38.75,37.95,38.64,380100.0,29.1877,29.2028,28.5999,29.1199,380100.0
2007-09-28 12:00:00,38.64,38.73,38.45,38.5,849900.0,29.1199,29.1877,28.9767,29.0144,849900.0
2007-09-28 12:30:00,38.5,38.56,38.46,38.51,411900.0,29.0144,29.0596,28.9843,29.0219,411900.0
2007-09-28 13:00:00,38.5,38.62,38.5,38.53,550600.0,29.0144,29.1048,29.0144,29.037,550600.0
2007-09-28 13:30:00,38.54,38.65,38.52,38.65,475000.0,29.0446,29.1274,29.0295,29.1274,475000.0
2007-09-28 14:00:00,38.65,38.77,38.54,38.56,921400.0,29.1274,29.2179,29.0446,29.0596,921400.0
2007-09-28 14:30:00,38.56,38.65,38.48,38.55,527700.0,29.0596,29.1274,28.9993,29.0521,527700.0
2007-09-28 15:00:00,38.54,38.55,38.29,38.48,943900.0,29.0446,29.0521,28.8561,28.9993,943900.0
2007-09-28 15:30:00,38.47,38.49,38.32,38.39,1330900.0,28.9918,29.0069,28.8788,28.9315,1330900.0
2007-10-01 09:30:00,38.4,38.56,38.2,38.21,1096500.0,28.939,29.0596,28.7883,28.7959,1096500.0
2007-10-01 10:00:00,38.21,38.51,38.21,38.45,1087300.0,28.7959,29.0219,28.7959,28.9767,1087300.0
2007-10-01 10:30:00,38.46,38.5,38.39,38.47,699700.0,28.9843,29.0144,28.9315,28.9918,699700.0
2007-10-01 11:00:00,38.47,38.55,38.46,38.49,688700.0,28.9918,29.0521,28.9843,29.0069,688700.0
2007-10-01 11:30:00,38.49,38.83,38.49,38.8,891700.0,29.0069,29.2631,29.0069,29.2405,891700.0
2007-10-01 12:00:00,38.8,38.81,38.58,38.58,682400.0,29.2405,29.248,29.0747,29.0747,682400.0
2007-10-01 12:30:00,38.58,38.59,38.49,38.56,537300.0,29.0747,29.0822,29.0069,29.0596,537300.0
2007-10-01 13:00:00,38.57,38.68,38.55,38.67,513600.0,29.0672,29.1501,29.0521,29.1425,513600.0
2007-10-01 13:30:00,38.67,38.9,38.66,38.8,648900.0,29.1425,29.3159,29.135,29.2405,648900.0
2007-10-01 14:00:00,38.8,38.97,38.75,38.92,882500.0,29.2405,29.3686,29.2028,29.3309,882500.0
2007-10-01 14:30:00,38.93,39.05,38.92,39.04,1039500.0,29.3385,29.4289,29.3309,29.4214,1039500.0
2007-10-01 15:00:00,39.03,39.08,38.85,38.94,1361100.0,29.4138,29.4515,29.2782,29.346,1361100.0
2007-10-01 15:30:00,38.93,38.95,38.73,38.81,1429100.0,29.3385,29.3535,29.1877,29.248,1429100.0
2007-10-02 09:30:00,38.55,38.91,38.43,38.65,953000.0,29.0521,29.3234,28.9617,29.1274,953000.0
2007-10-02 10:00:00,38.65,38.84,38.46,38.49,830700.0,29.1274,29.2706,28.9843,29.0069,830700.0
2007-10-02 10:30:00,38.49,38.58,38.34,38.49,698600.0,29.0069,29.0747,28.8938,29.0069,698600.0
2007-10-02 11:00:00,38.49,38.58,38.34,38.57,706900.0,29.0069,29.0747,28.8938,29.0672,706900.0
2007-10-02 11:30:00,38.57,38.6,38.43,38.59,561700.0,29.0672,29.0898,28.9617,29.0822,561700.0
2007-10-02 12:00:00,38.58,38.66,38.44,38.64,528900.0,29.0747,29.135,28.9692,29.1199,528900.0
2007-10-02 12:30:00,38.64,38.71,38.5,38.66,1125300.0,29.1199,29.1727,29.0144,29.135,1125300.0
2007-10-02 13:00:00,38.66,38.81,38.65,38.76,581800.0,29.135,29.248,29.1274,29.2103,581800.0
2007-10-02 13:30:00,38.76,38.99,38.68,38.8,796200.0,29.2103,29.3837,29.1501,29.2405,796200.0
2007-10-02 14:00:00,38.8,39.07,38.79,39.02,907900.0,29.2405,29.444,29.233,29.4063,907900.0
2007-10-02 14:30:00,39.02,39.2,38.99,39.18,1126900.0,29.4063,29.5419,29.3837,29.5269,1126900.0
2007-10-02 15:00:00,39.17,39.23,39.05,39.08,765600.0,29.5193,29.5645,29.4289,29.4515,765600.0
2007-10-02 15:30:00,39.07,39.25,39.03,39.09,1175000.0,29.444,29.5796,29.4138,29.459,1175000.0
2007-10-03 09:30:00,39.0,39.02,38.79,38.9,753400.0,29.3912,29.4063,29.233,29.3159,753400.0
2007-10-03 10:00:00,38.9,39.0,38.65,38.99,652400.0,29.3159,29.3912,29.1274,29.3837,652400.0
2007-10-03 10:30:00,38.96,39.18,38.9,39.11,1085200.0,29.3611,29.5269,29.3159,29.4741,1085200.0
2007-10-03 11:00:00,39.12,39.25,39.05,39.16,684600.0,29.4817,29.5796,29.4289,29.5118,684600.0
2007-10-03 11:30:00,39.17,39.28,39.06,39.2,699200.0,29.5193,29.6022,29.4364,29.5419,699200.0
2007-10-03 12:00:00,39.21,39.26,39.14,39.24,409100.0,29.5495,29.5872,29.4967,29.5721,409100.0
2007-10-03 12:30:00,39.25,39.42,39.2,39.34,448800.0,29.5796,29.7077,29.5419,29.6474,448800.0
2007-10-03 13:00:00,39.33,39.34,39.19,39.2,431900.0,29.6399,29.6474,29.5344,29.5419,431900.0
2007-10-03 13:30:00,39.2,39.24,39.18,39.21,389700.0,29.5419,29.5721,29.5269,29.5495,389700.0
2007-10-03 14:00:00,39.21,39.26,39.15,39.23,497300.0,29.5495,29.5872,29.5043,29.5645,497300.0
2007-10-03 14:30:00,39.22,39.23,39.11,39.21,459700.0,29.557,29.5645,29.4741,29.5495,459700.0
2007-10-03 15:00:00,39.22,39.26,39.15,39.25,829200.0,29.557,29.5872,29.5043,29.5796,829200.0
2007-10-03 15:30:00,39.25,39.3,39.11,39.13,1297400.0,29.5796,29.6173,29.4741,29.4892,1297400.0
2007-10-04 09:30:00,39.02,39.17,38.52,38.9,955100.0,29.4063,29.5193,29.0295,29.3159,955100.0
2007-10-04 10:00:00,38.9,39.14,38.81,39.06,962100.0,29.3159,29.4967,29.248,29.4364,962100.0
2007-10-04 10:30:00,39.06,39.5,39.05,39.28,825400.0,29.4364,29.768,29.4289,29.6022,825400.0
2007-10-04 11:00:00,39.28,39.5,39.26,39.29,416700.0,29.6022,29.768,29.5872,29.6098,416700.0
2007-10-04 11:30:00,39.28,39.35,39.23,39.32,284700.0,29.6022,29.655,29.5645,29.6324,284700.0
2007-10-04 12:00:00,39.32,39.47,39.29,39.39,289500.0,29.6324,29.7454,29.6098,29.6851,289500.0
2007-10-04 12:30:00,39.4,39.59,39.37,39.53,656100.0,29.6927,29.8359,29.6701,29.7906,656100.0
2007-10-04 13:00:00,39.54,39.56,39.45,39.56,273800.0,29.7982,29.8132,29.7303,29.8132,273800.0
2007-10-04 13:30:00,39.56,39.75,39.56,39.66,535500.0,29.8132,29.9564,29.8132,29.8886,535500.0
2007-10-04 14:00:00,39.66,39.73,39.56,39.72,482800.0,29.8886,29.9414,29.8132,29.9338,482800.0
2007-10-04 14:30:00,39.72,39.72,39.53,39.54,493100.0,29.9338,29.9338,29.7906,29.7982,493100.0
2007-10-04 15:00:00,39.54,39.61,39.53,39.61,644900.0,29.7982,29.8509,29.7906,29.8509,644900.0
2007-10-04 15:30:00,39.61,39.76,39.11,39.51,1936200.0,29.8509,29.964,29.4741,29.7756,1936200.0
2007-10-05 09:30:00,39.5,39.67,39.15,39.26,933700.0,29.768,29.8961,29.5043,29.5872,933700.0
2007-10-05 10:00:00,39.26,39.39,39.22,39.22,858600.0,29.5872,29.6851,29.557,29.557,858600.0
2007-10-05 10:30:00,39.22,39.23,38.93,39.09,826700.0,29.557,29.5645,29.3385,29.459,826700.0
2007-10-05 11:00:00,39.08,39.27,39.04,39.14,655200.0,29.4515,29.5947,29.4214,29.4967,655200.0
2007-10-05 11:30:00,39.15,39.26,39.04,39.13,380800.0,29.5043,29.5872,29.4214,29.4892,380800.0
2007-10-05 12:00:00,39.14,39.15,39.07,39.12,290700.0,29.4967,29.5043,29.444,29.4817,290700.0
2007-10-05 12:30:00,39.13,39.13,38.99,38.99,483900.0,29.4892,29.4892,29.3837,29.3837,483900.0
2007-10-05 13:00:00,39.0,39.07,38.92,39.01,505800.0,29.3912,29.444,29.3309,29.3988,505800.0
2007-10-05 13:30:00,39.01,39.2,38.98,39.08,599200.0,29.3988,29.5419,29.3761,29.4515,599200.0
2007-10-05 14:00:00,39.09,39.26,39.08,39.2,626400.0,29.459,29.5872,29.4515,29.5419,626400.0
2007-10-05 14:30:00,39.19,39.28,39.12,39.14,652100.0,29.5344,29.6022,29.4817,29.4967,652100.0
2007-10-05 15:00:00,39.16,39.16,38.97,38.97,628900.0,29.5118,29.5118,29.3686,29.3686,628900.0
2007-10-05 15:30:00,38.97,39.08,38.9,38.95,1334800.0,29.3686,29.4515,29.3159,29.3535,1334800.0
2007-10-08 09:30:00,38.57,38.76,38.5,38.56,785700.0,29.0672,29.2103,29.0144,29.0596,785700.0
2007-10-08 10:00:00,38.55,38.64,38.44,38.47,466400.0,29.0521,29.1199,28.9692,28.9918,466400.0
2007-10-08 10:30:00,38.47,38.5,38.31,38.48,656100.0,28.9918,29.0144,28.8712,28.9993,656100.0
2007-10-08 11:00:00,38.47,38.57,38.44,38.55,604100.0,28.9918,29.0672,28.9692,29.0521,604100.0
2007-10-08 11:30:00,38.55,38.69,38.54,38.66,799600.0,29.0521,29.1576,29.0446,29.135,799600.0
2007-10-08 12:00:00,38.66,38.68,38.65,38.66,443400.0,29.135,29.1501,29.1274,29.135,443400.0
2007-10-08 12:30:00,38.66,38.8,38.65,38.8,403100.0,29.135,29.2405,29.1274,29.2405,403100.0
2007-10-08 13:00:00,38.79,38.84,38.78,38.83,328100.0,29.233,29.2706,29.2254,29.2631,328100.0
2007-10-08 13:30:00,38.83,38.88,38.69,38.7,338500.0,29.2631,29.3008,29.1576,29.1651,338500.0
2007-10-08 14:00:00,38.69,38.84,38.64,38.76,579200.0,29.1576,29.2706,29.1199,29.2103,579200.0
2007-10-08 14:30:00,38.76,38.79,38.7,38.79,563300.0,29.2103,29.233,29.1651,29.233,563300.0
2007-10-08 15:00:00,38.79,38.85,38.75,38.8,395600.0,29.233,29.2782,29.2028,29.2405,395600.0
2007-10-08 15:30:00,38.81,38.89,38.78,38.84,1347100.0,29.248,29.3083,29.2254,29.2706,1347100.0
2007-10-09 09:30:00,39.05,39.41,38.81,39.19,869900.0,29.4289,29.7002,29.248,29.5344,869900.0
2007-10-09 10:00:00,39.2,39.23,38.93,39.18,664100.0,29.5419,29.5645,29.3385,29.5269,664100.0
2007-10-09 10:30:00,39.18,39.26,39.08,39.25,609500.0,29.5269,29.5872,29.4515,29.5796,609500.0
2007-10-09 11:00:00,39.25,39.4,39.22,39.24,608200.0,29.5796,29.6927,29.557,29.5721,608200.0
2007-10-09 11:30:00,39.23,39.24,39.12,39.15,454800.0,29.5645,29.5721,29.4817,29.5043,454800.0
2007-10-09 12:00:00,39.14,39.35,39.13,39.32,537900.0,29.4967,29.655,29.4892,29.6324,537900.0
2007-10-09 12:30:00,39.31,39.37,39.21,39.37,535300.0,29.6248,29.6701,29.5495,29.6701,535300.0
2007-10-09 13:00:00,39.36,39.39,39.23,39.26,564900.0,29.6625,29.6851,29.5645,29.5872,564900.0
2007-10-09 13:30:00,39.25,39.4,39.25,39.4,463000.0,29.5796,29.6927,29.5796,29.6927,463000.0
2007-10-09 14:00:00,39.4,39.5,39.32,39.49,740300.0,29.6927,29.768,29.6324,29.7605,740300.0
2007-10-09 14:30:00,39.48,39.52,39.27,39.36,793400.0,29.753,29.7831,29.5947,29.6625,793400.0
2007-10-09 15:00:00,39.37,39.48,39.27,39.45,805400.0,29.6701,29.753,29.5947,29.7303,805400.0
2007-10-09 15:30:00,39.45,39.55,39.44,39.49,1109500.0,29.7303,29.8057,29.7228,29.7605,1109500.0
2007-10-10 09:30:00,39.28,39.77,39.26,39.58,820100.0,29.6022,29.9715,29.5872,29.8283,820100.0
2007-10-10 10:00:00,39.58,39.59,39.37,39.43,662800.0,29.8283,29.8359,29.6701,29.7153,662800.0
2007-10-10 10:30:00,39.43,39.54,39.39,39.44,784900.0,29.7153,29.7982,29.6851,29.7228,784900.0
2007-10-10 11:00:00,39.44,39.69,39.43,39.6,1028600.0,29.7228,29.9112,29.7153,29.8434,1028600.0
2007-10-10 11:30:00,39.6,39.84,39.57,39.67,793500.0,29.8434,30.0243,29.8208,29.8961,793500.0
2007-10-10 12:00:00,39.66,39.76,39.53,39.56,526300.0,29.8886,29.964,29.7906,29.8132,526300.0
2007-10-10 12:30:00,39.56,39.72,39.54,39.66,323000.0,29.8132,29.9338,29.7982,29.8886,323000.0
2007-10-10 13:00:00,39.66,39.68,39.59,39.64,295700.0,29.8886,29.9037,29.8359,29.8735,295700.0
2007-10-10 13:30:00,39.64,39.98,39.64,39.96,572300.0,29.8735,30.1298,29.8735,30.1147,572300.0
2007-10-10 14:00:00,39.96,40.05,39.94,40.03,1779500.0,30.1147,30.1825,30.0996,30.1674,1779500.0
2007-10-10 14:30:00,40.04,40.06,39.96,39.98,1139600.0,30.175,30.1901,30.1147,30.1298,1139600.0
2007-10-10 15:00:00,39.99,40.13,39.95,40.09,1117200.0,30.1373,30.2428,30.1072,30.2127,1117200.0
2007-10-10 15:30:00,40.1,40.25,40.0,40.05,2008700.0,30.2202,30.3332,30.1448,30.1825,2008700.0
2007-10-11 09:30:00,40.4,41.12,40.25,40.46,1621900.0,30.4463,30.9889,30.3332,30.4915,1621900.0
2007-10-11 10:00:00,40.46,40.93,40.44,40.83,1475600.0,30.4915,30.8457,30.4764,30.7703,1475600.0
2007-10-11 10:30:00,40.83,40.99,40.5,40.84,1225700.0,30.7703,30.8909,30.5216,30.7779,1225700.0
2007-10-11 11:00:00,40.84,40.84,40.72,40.74,587300.0,30.7779,30.7779,30.6874,30.7025,587300.0
2007-10-11 11:30:00,40.74,40.83,40.74,40.76,568500.0,30.7025,30.7703,30.7025,30.7176,568500.0
2007-10-11 12:00:00,40.75,41.15,40.55,41.05,1494000.0,30.7101,31.0115,30.5593,30.9361,1494000.0
2007-10-11 12:30:00,41.05,41.3,41.01,41.11,978000.0,30.9361,31.1245,30.906,30.9814,978000.0
2007-10-11 13:00:00,41.12,41.19,40.88,40.94,761100.0,30.9889,31.0416,30.808,30.8532,761100.0
2007-10-11 13:30:00,40.95,40.98,40.81,40.87,780900.0,30.8608,30.8834,30.7553,30.8005,780900.0
2007-10-11 14:00:00,40.86,40.88,40.44,40.67,1907500.0,30.793,30.808,30.4764,30.6498,1907500.0
2007-10-11 14:30:00,40.67,41.09,40.53,41.03,2018100.0,30.6498,30.9663,30.5443,30.9211,2018100.0
2007-10-11 15:00:00,41.03,41.09,40.2,40.41,1875900.0,30.9211,30.9663,30.2956,30.4538,1875900.0
2007-10-11 15:30:00,40.4,40.77,40.35,40.67,1777200.0,30.4463,30.7251,30.4086,30.6498,1777200.0
2007-10-12 09:30:00,40.74,41.0,40.33,40.85,1073500.0,30.7025,30.8985,30.3935,30.7854,1073500.0
2007-10-12 10:00:00,40.83,41.13,40.78,40.82,736200.0,30.7703,30.9964,30.7327,30.7628,736200.0
2007-10-12 10:30:00,40.81,40.98,40.61,40.95,604300.0,30.7553,30.8834,30.6045,30.8608,604300.0
2007-10-12 11:00:00,40.95,41.1,40.85,41.1,542800.0,30.8608,30.9738,30.7854,30.9738,542800.0
2007-10-12 11:30:00,41.1,41.33,41.03,41.22,885600.0,30.9738,31.1472,30.9211,31.0643,885600.0
2007-10-12 12:00:00,41.21,41.37,41.2,41.3,586400.0,31.0567,31.1773,31.0492,31.1245,586400.0
2007-10-12 12:30:00,41.29,41.31,41.1,41.25,377400.0,31.117,31.1321,30.9738,31.0869,377400.0
2007-10-12 13:00:00,41.25,41.26,40.95,41.06,444900.0,31.0869,31.0944,30.8608,30.9437,444900.0
2007-10-12 13:30:00,41.06,41.18,40.99,41.03,358700.0,30.9437,31.0341,30.8909,30.9211,358700.0
2007-10-12 14:00:00,41.02,41.25,41.02,41.11,561600.0,30.9135,31.0869,30.9135,30.9814,561600.0
2007-10-12 14:30:00,41.1,41.22,41.08,41.09,451400.0,30.9738,31.0643,30.9587,30.9663,451400.0
2007-10-12 15:00:00,41.1,41.18,41.0,41.03,662600.0,30.9738,31.0341,30.8985,30.9211,662600.0
2007-10-12 15:30:00,41.03,41.28,41.02,41.17,1416300.0,30.9211,31.1095,30.9135,31.0266,1416300.0
2007-10-15 09:30:00,41.81,41.95,41.42,41.51,1279600.0,31.5089,31.6144,31.215,31.2828,1279600.0
2007-10-15 10:00:00,41.5,41.8,41.46,41.73,946700.0,31.2753,31.5014,31.2451,31.4486,946700.0
2007-10-15 10:30:00,41.74,41.74,41.45,41.51,739500.0,31.4561,31.4561,31.2376,31.2828,739500.0
2007-10-15 11:00:00,41.5,41.75,41.32,41.46,992200.0,31.2753,31.4637,31.1396,31.2451,992200.0
2007-10-15 11:30:00,41.46,41.5,41.29,41.41,615400.0,31.2451,31.2753,31.117,31.2074,615400.0
2007-10-15 12:00:00,41.41,41.52,41.2,41.45,3202100.0,31.2074,31.2903,31.0492,31.2376,3202100.0
2007-10-15 12:30:00,41.44,41.71,41.4,41.6,589900.0,31.2301,31.4335,31.1999,31.3506,589900.0
2007-10-15 13:00:00,41.6,41.69,41.33,41.69,590700.0,31.3506,31.4185,31.1472,31.4185,590700.0
2007-10-15 13:30:00,41.68,41.7,41.44,41.5,768100.0,31.4109,31.426,31.2301,31.2753,768100.0
2007-10-15 14:00:00,41.5,41.7,41.36,41.63,575100.0,31.2753,31.426,31.1698,31.3732,575100.0
2007-10-15 14:30:00,41.64,41.73,41.51,41.59,538800.0,31.3808,31.4486,31.2828,31.3431,538800.0
2007-10-15 15:00:00,41.59,41.73,41.41,41.52,835300.0,31.3431,31.4486,31.2074,31.2903,835300.0
2007-10-15 15:30:00,41.52,41.75,41.4,41.48,1200800.0,31.2903,31.4637,31.1999,31.2602,1200800.0
2007-10-16 09:30:00,41.58,41.66,41.04,41.27,1155000.0,31.3356,31.3958,30.9286,31.1019,1155000.0
2007-10-16 10:00:00,41.28,41.42,40.98,41.09,994100.0,31.1095,31.215,30.8834,30.9663,994100.0
2007-10-16 10:30:00,41.09,41.15,40.94,41.06,607200.0,30.9663,31.0115,30.8532,30.9437,607200.0
2007-10-16 11:00:00,41.07,41.31,41.04,41.3,674200.0,30.9512,31.1321,30.9286,31.1245,674200.0
2007-10-16 11:30:00,41.29,41.42,41.01,41.03,667500.0,31.117,31.215,30.906,30.9211,667500.0
2007-10-16 12:00:00,41.02,41.19,41.01,41.19,434900.0,30.9135,31.0416,30.906,31.0416,434900.0
2007-10-16 12:30:00,41.18,41.32,41.14,41.3,354900.0,31.0341,31.1396,31.004,31.1245,354900.0
2007-10-16 13:00:00,41.3,41.38,41.1,41.32,382400.0,31.1245,31.1848,30.9738,31.1396,382400.0
2007-10-16 13:30:00,41.31,41.32,41.12,41.27,524300.0,31.1321,31.1396,30.9889,31.1019,524300.0
2007-10-16 14:00:00,41.28,41.38,41.22,41.3,457100.0,31.1095,31.1848,31.0643,31.1245,457100.0
2007-10-16 14:30:00,41.31,41.31,41.17,41.23,659100.0,31.1321,31.1321,31.0266,31.0718,659100.0
2007-10-16 15:00:00,41.23,41.29,41.16,41.21,666700.0,31.0718,31.117,31.019,31.0567,666700.0
2007-10-16 15:30:00,41.21,41.32,41.16,41.31,1271700.0,31.0567,31.1396,31.019,31.1321,1271700.0
2007-10-17 09:30:00,41.55,41.55,41.16,41.17,840100.0,31.3129,31.3129,31.019,31.0266,840100.0
2007-10-17 10:00:00,41.16,41.38,41.16,41.27,557400.0,31.019,31.1848,31.019,31.1019,557400.0
2007-10-17 10:30:00,41.26,41.26,40.87,40.87,900200.0,31.0944,31.0944,30.8005,30.8005,900200.0
2007-10-17 11:00:00,40.87,41.15,40.87,41.1,650800.0,30.8005,31.0115,30.8005,30.9738,650800.0
2007-10-17 11:30:00,41.1,41.33,41.09,41.26,591800.0,30.9738,31.1472,30.9663,31.0944,591800.0
2007-10-17 12:00:00,41.25,41.42,41.16,41.22,501000.0,31.0869,31.215,31.019,31.0643,501000.0
2007-10-17 12:30:00,41.23,41.25,41.02,41.04,373300.0,31.0718,31.0869,30.9135,30.9286,373300.0
2007-10-17 13:00:00,41.02,41.17,40.91,41.0,600500.0,30.9135,31.0266,30.8306,30.8985,600500.0
2007-10-17 13:30:00,40.99,41.25,40.86,40.95,673100.0,30.8909,31.0869,30.793,30.8608,673100.0
2007-10-17 14:00:00,40.94,41.16,40.87,41.0,679800.0,30.8532,31.019,30.8005,30.8985,679800.0
2007-10-17 14:30:00,41.02,41.18,40.94,41.04,503700.0,30.9135,31.0341,30.8532,30.9286,503700.0
2007-10-17 15:00:00,41.03,41.26,40.97,41.12,643200.0,30.9211,31.0944,30.8758,30.9889,643200.0
2007-10-17 15:30:00,41.12,41.22,41.02,41.17,1157500.0,30.9889,31.0643,30.9135,31.0266,1157500.0
2007-10-18 09:30:00,41.06,41.46,40.62,40.95,884700.0,30.9437,31.2451,30.6121,30.8608,884700.0
2007-10-18 10:00:00,40.94,41.26,40.91,41.23,682700.0,30.8532,31.0944,30.8306,31.0718,682700.0
2007-10-18 10:30:00,41.23,41.26,41.03,41.07,675400.0,31.0718,31.0944,30.9211,30.9512,675400.0
2007-10-18 11:00:00,41.06,41.14,40.95,41.06,400700.0,30.9437,31.004,30.8608,30.9437,400700.0
2007-10-18 11:30:00,41.05,41.11,40.87,40.89,561900.0,30.9361,30.9814,30.8005,30.8156,561900.0
2007-10-18 12:00:00,40.89,41.04,40.85,40.94,562700.0,30.8156,30.9286,30.7854,30.8532,562700.0
2007-10-18 12:30:00,40.94,41.06,40.9,40.91,385900.0,30.8532,30.9437,30.8231,30.8306,385900.0
2007-10-18 13:00:00,40.9,41.0,40.85,40.98,333900.0,30.8231,30.8985,30.7854,30.8834,333900.0
2007-10-18 13:30:00,40.98,41.06,40.88,40.95,376800.0,30.8834,30.9437,30.808,30.8608,376800.0
2007-10-18 14:00:00,40.94,41.02,40.88,40.93,313200.0,30.8532,30.9135,30.808,30.8457,313200.0
2007-10-18 14:30:00,40.93,40.96,40.77,40.87,491500.0,30.8457,30.8683,30.7251,30.8005,491500.0
2007-10-18 15:00:00,40.87,41.01,40.85,40.99,614700.0,30.8005,30.906,30.7854,30.8909,614700.0
2007-10-18 15:30:00,40.98,41.06,40.96,41.0,1141100.0,30.8834,30.9437,30.8683,30.8985,1141100.0
2007-10-19 09:30:00,39.93,39.95,38.65,39.04,6122900.0,30.0921,30.1072,29.1274,29.4214,6122900.0
2007-10-19 10:00:00,39.05,39.07,38.65,38.71,2481700.0,29.4289,29.444,29.1274,29.1727,2481700.0
2007-10-19 10:30:00,38.71,38.72,38.12,38.13,3264100.0,29.1727,29.1802,28.728,28.7356,3264100.0
2007-10-19 11:00:00,38.13,38.47,38.1,38.31,2070000.0,28.7356,28.9918,28.713,28.8712,2070000.0
2007-10-19 11:30:00,38.31,38.33,37.8,38.24,1964600.0,28.8712,28.8863,28.4869,28.8185,1964600.0
2007-10-19 12:00:00,38.23,38.84,38.17,38.8,2335000.0,28.8109,29.2706,28.7657,29.2405,2335000.0
2007-10-19 12:30:00,38.8,39.06,38.65,38.68,1709000.0,29.2405,29.4364,29.1274,29.1501,1709000.0
2007-10-19 13:00:00,38.69,38.85,38.58,38.69,3898500.0,29.1576,29.2782,29.0747,29.1576,3898500.0
2007-10-19 13:30:00,38.7,39.29,38.62,39.23,1635600.0,29.1651,29.6098,29.1048,29.5645,1635600.0
2007-10-19 14:00:00,39.24,39.52,38.95,39.4,2025000.0,29.5721,29.7831,29.3535,29.6927,2025000.0
2007-10-19 14:30:00,39.4,39.45,39.12,39.15,1382000.0,29.6927,29.7303,29.4817,29.5043,1382000.0
2007-10-19 15:00:00,39.14,39.19,38.52,38.52,2166900.0,29.4967,29.5344,29.0295,29.0295,2166900.0
2007-10-19 15:30:00,38.52,39.06,38.46,38.81,3674300.0,29.0295,29.4364,28.9843,29.248,3674300.0
2007-10-22 09:30:00,37.97,39.75,37.82,39.75,3682600.0,28.615,29.9564,28.5019,29.9564,3682600.0
2007-10-22 10:00:00,39.75,40.87,39.71,40.05,3758700.0,29.9564,30.8005,29.9263,30.1825,3758700.0
2007-10-22 10:30:00,40.02,40.08,38.7,38.71,4216900.0,30.1599,30.2051,29.1651,29.1727,4216900.0
2007-10-22 11:00:00,38.7,38.83,37.86,38.81,3034100.0,29.1651,29.2631,28.5321,29.248,3034100.0
2007-10-22 11:30:00,38.81,39.4,38.81,39.22,1470300.0,29.248,29.6927,29.248,29.557,1470300.0
2007-10-22 12:00:00,39.21,39.21,38.84,38.88,1132900.0,29.5495,29.5495,29.2706,29.3008,1132900.0
2007-10-22 12:30:00,38.88,39.23,38.87,39.13,915300.0,29.3008,29.5645,29.2932,29.4892,915300.0
2007-10-22 13:00:00,39.13,39.19,39.0,39.12,782000.0,29.4892,29.5344,29.3912,29.4817,782000.0
2007-10-22 13:30:00,39.12,39.18,38.85,38.97,611500.0,29.4817,29.5269,29.2782,29.3686,611500.0
2007-10-22 14:00:00,38.98,39.2,38.98,39.07,509100.0,29.3761,29.5419,29.3761,29.444,509100.0
2007-10-22 14:30:00,39.07,39.22,38.88,39.04,888200.0,29.444,29.557,29.3008,29.4214,888200.0
2007-10-22 15:00:00,39.04,39.1,38.86,38.96,1044000.0,29.4214,29.4666,29.2857,29.3611,1044000.0
2007-10-22 15:30:00,38.96,39.52,38.91,39.29,1759100.0,29.3611,29.7831,29.3234,29.6098,1759100.0
2007-10-23 09:30:00,39.64,40.33,39.64,40.08,2287900.0,29.8735,30.3935,29.8735,30.2051,2287900.0
2007-10-23 10:00:00,40.08,40.3,39.86,39.91,1694200.0,30.2051,30.3709,30.0393,30.077,1694200.0
2007-10-23 10:30:00,39.91,40.0,39.73,39.73,1255100.0,30.077,30.1448,29.9414,29.9414,1255100.0
2007-10-23 11:00:00,39.73,39.95,39.57,39.64,1011100.0,29.9414,30.1072,29.8208,29.8735,1011100.0
2007-10-23 11:30:00,39.63,39.92,39.56,39.79,706500.0,29.866,30.0845,29.8132,29.9866,706500.0
2007-10-23 12:00:00,39.8,39.85,39.52,39.65,645000.0,29.9941,30.0318,29.7831,29.8811,645000.0
2007-10-23 12:30:00,39.65,39.93,39.62,39.83,510500.0,29.8811,30.0921,29.8585,30.0167,510500.0
2007-10-23 13:00:00,39.84,40.24,39.8,40.11,484300.0,30.0243,30.3257,29.9941,30.2277,484300.0
2007-10-23 13:30:00,40.12,40.22,40.0,40.06,588900.0,30.2353,30.3106,30.1448,30.1901,588900.0
2007-10-23 14:00:00,40.07,40.48,40.04,40.3,927400.0,30.1976,30.5066,30.175,30.3709,927400.0
2007-10-23 14:30:00,40.32,40.33,40.07,40.1,964100.0,30.386,30.3935,30.1976,30.2202,964100.0
2007-10-23 15:00:00,40.1,40.28,40.04,40.17,796400.0,30.2202,30.3559,30.175,30.273,796400.0
2007-10-23 15:30:00,40.17,40.36,40.11,40.3,1456600.0,30.273,30.4161,30.2277,30.3709,1456600.0
2007-10-24 09:30:00,40.13,40.13,39.61,40.01,1367200.0,30.2428,30.2428,29.8509,30.1524,1367200.0
2007-10-24 10:00:00,40.03,40.05,39.66,39.9,1009700.0,30.1674,30.1825,29.8886,30.0695,1009700.0
2007-10-24 10:30:00,39.89,40.78,39.89,40.35,1699300.0,30.0619,30.7327,30.0619,30.4086,1699300.0
2007-10-24 11:00:00,40.35,40.35,39.68,40.03,901700.0,30.4086,30.4086,29.9037,30.1674,901700.0
2007-10-24 11:30:00,40.02,40.13,39.83,39.84,677100.0,30.1599,30.2428,30.0167,30.0243,677100.0
2007-10-24 12:00:00,39.83,40.13,39.76,40.07,691900.0,30.0167,30.2428,29.964,30.1976,691900.0
2007-10-24 12:30:00,40.08,40.21,40.0,40.13,517300.0,30.2051,30.3031,30.1448,30.2428,517300.0
2007-10-24 13:00:00,40.14,40.26,40.02,40.18,475200.0,30.2503,30.3408,30.1599,30.2805,475200.0
2007-10-24 13:30:00,40.18,40.24,39.9,39.96,485400.0,30.2805,30.3257,30.0695,30.1147,485400.0
2007-10-24 14:00:00,39.96,40.21,39.75,40.09,762900.0,30.1147,30.3031,29.9564,30.2127,762900.0
2007-10-24 14:30:00,40.08,40.44,40.08,40.42,826800.0,30.2051,30.4764,30.2051,30.4614,826800.0
2007-10-24 15:00:00,40.42,40.69,40.32,40.58,1190000.0,30.4614,30.6648,30.386,30.5819,1190000.0
2007-10-24 15:30:00,40.58,40.65,40.3,40.6,1461700.0,30.5819,30.6347,30.3709,30.597,1461700.0
2007-10-25 09:30:00,40.86,41.04,40.0,40.02,1016800.0,30.793,30.9286,30.1448,30.1599,1016800.0
2007-10-25 10:00:00,40.01,40.44,40.01,40.29,616900.0,30.1524,30.4764,30.1524,30.3634,616900.0
2007-10-25 10:30:00,40.3,40.33,40.07,40.31,603700.0,30.3709,30.3935,30.1976,30.3785,603700.0
2007-10-25 11:00:00,40.32,40.44,40.18,40.39,688500.0,30.386,30.4764,30.2805,30.4387,688500.0
2007-10-25 11:30:00,40.39,40.64,40.39,40.45,574900.0,30.4387,30.6272,30.4387,30.484,574900.0
2007-10-25 12:00:00,40.46,40.55,40.21,40.5,674700.0,30.4915,30.5593,30.3031,30.5216,674700.0
2007-10-25 12:30:00,40.51,40.52,40.37,40.43,295600.0,30.5292,30.5367,30.4237,30.4689,295600.0
2007-10-25 13:00:00,40.42,40.56,40.21,40.45,555400.0,30.4614,30.5669,30.3031,30.484,555400.0
2007-10-25 13:30:00,40.46,40.72,40.46,40.58,556800.0,30.4915,30.6874,30.4915,30.5819,556800.0
2007-10-25 14:00:00,40.58,40.79,40.43,40.73,542300.0,30.5819,30.7402,30.4689,30.695,542300.0
2007-10-25 14:30:00,40.73,41.0,40.62,40.97,740900.0,30.695,30.8985,30.6121,30.8758,740900.0
2007-10-25 15:00:00,40.97,41.2,40.86,41.13,1742900.0,30.8758,31.0492,30.793,30.9964,1742900.0
2007-10-25 15:30:00,41.14,41.23,40.97,41.03,2437900.0,31.004,31.0718,30.8758,30.9211,2437900.0
2007-10-26 09:30:00,41.5,41.69,41.05,41.24,2219700.0,31.2753,31.4185,30.9361,31.0793,2219700.0
2007-10-26 10:00:00,41.23,41.46,41.09,41.28,1315800.0,31.0718,31.2451,30.9663,31.1095,1315800.0
2007-10-26 10:30:00,41.27,41.38,41.07,41.3,728400.0,31.1019,31.1848,30.9512,31.1245,728400.0
2007-10-26 11:00:00,41.3,41.42,41.15,41.35,689700.0,31.1245,31.215,31.0115,31.1622,689700.0
2007-10-26 11:30:00,41.35,41.45,41.13,41.39,753500.0,31.1622,31.2376,30.9964,31.1924,753500.0
2007-10-26 12:00:00,41.38,41.44,41.22,41.39,699700.0,31.1848,31.2301,31.0643,31.1924,699700.0
2007-10-26 12:30:00,41.38,41.45,41.3,41.32,452200.0,31.1848,31.2376,31.1245,31.1396,452200.0
2007-10-26 13:00:00,41.32,41.44,41.07,41.14,722400.0,31.1396,31.2301,30.9512,31.004,722400.0
2007-10-26 13:30:00,41.15,41.18,40.96,41.0,574800.0,31.0115,31.0341,30.8683,30.8985,574800.0
2007-10-26 14:00:00,41.0,41.22,40.89,40.9,725200.0,30.8985,31.0643,30.8156,30.8231,725200.0
2007-10-26 14:30:00,40.89,41.07,40.88,41.01,461900.0,30.8156,30.9512,30.808,30.906,461900.0
2007-10-26 15:00:00,41.02,41.14,41.01,41.13,688100.0,30.9135,31.004,30.906,30.9964,688100.0
2007-10-26 15:30:00,41.13,41.35,41.08,41.26,1262300.0,30.9964,31.1622,30.9587,31.0944,1262300.0
2007-10-29 09:30:00,41.67,41.9,41.54,41.62,933100.0,31.4034,31.5767,31.3054,31.3657,933100.0
2007-10-29 10:00:00,41.63,41.65,41.18,41.38,1054200.0,31.3732,31.3883,31.0341,31.1848,1054200.0
2007-10-29 10:30:00,41.38,41.39,41.1,41.12,846200.0,31.1848,31.1924,30.9738,30.9889,846200.0
2007-10-29 11:00:00,41.11,41.23,40.9,41.06,733800.0,30.9814,31.0718,30.8231,30.9437,733800.0
2007-10-29 11:30:00,41.06,41.12,40.81,40.85,745800.0,30.9437,30.9889,30.7553,30.7854,745800.0
2007-10-29 12:00:00,40.85,41.19,40.83,41.06,560000.0,30.7854,31.0416,30.7703,30.9437,560000.0
2007-10-29 12:30:00,41.06,41.11,40.97,40.98,490800.0,30.9437,30.9814,30.8758,30.8834,490800.0
2007-10-29 13:00:00,40.98,41.05,40.85,40.89,654600.0,30.8834,30.9361,30.7854,30.8156,654600.0
2007-10-29 13:30:00,40.88,41.05,40.88,41.01,415300.0,30.808,30.9361,30.808,30.906,415300.0
2007-10-29 14:00:00,41.01,41.03,40.84,40.87,813600.0,30.906,30.9211,30.7779,30.8005,813600.0
2007-10-29 14:30:00,40.87,40.87,40.72,40.75,631700.0,30.8005,30.8005,30.6874,30.7101,631700.0
2007-10-29 15:00:00,40.75,40.78,40.61,40.63,951300.0,30.7101,30.7327,30.6045,30.6196,951300.0
2007-10-29 15:30:00,40.64,40.65,40.48,40.56,1678700.0,30.6272,30.6347,30.5066,30.5669,1678700.0
2007-10-30 09:30:00,40.48,40.48,39.67,39.68,1278000.0,30.5066,30.5066,29.8961,29.9037,1278000.0
2007-10-30 10:00:00,39.68,39.72,39.16,39.45,1701700.0,29.9037,29.9338,29.5118,29.7303,1701700.0
2007-10-30 10:30:00,39.45,39.47,39.15,39.36,1024800.0,29.7303,29.7454,29.5043,29.6625,1024800.0
2007-10-30 11:00:00,39.37,39.37,39.18,39.25,814800.0,29.6701,29.6701,29.5269,29.5796,814800.0
2007-10-30 11:30:00,39.25,39.35,39.18,39.22,523400.0,29.5796,29.655,29.5269,29.557,523400.0
2007-10-30 12:00:00,39.21,39.37,39.15,39.17,581400.0,29.5495,29.6701,29.5043,29.5193,581400.0
2007-10-30 12:30:00,39.17,39.29,39.07,39.27,561800.0,29.5193,29.6098,29.444,29.5947,561800.0
2007-10-30 13:00:00,39.28,39.44,39.18,39.37,539500.0,29.6022,29.7228,29.5269,29.6701,539500.0
2007-10-30 13:30:00,39.36,39.38,39.26,39.36,525800.0,29.6625,29.6776,29.5872,29.6625,525800.0
2007-10-30 14:00:00,39.37,39.47,39.05,39.05,758300.0,29.6701,29.7454,29.4289,29.4289,758300.0
2007-10-30 14:30:00,39.05,39.3,39.03,39.12,1066600.0,29.4289,29.6173,29.4138,29.4817,1066600.0
2007-10-30 15:00:00,39.11,39.45,39.04,39.07,689500.0,29.4741,29.7303,29.4214,29.444,689500.0
2007-10-30 15:30:00,39.07,39.35,39.04,39.05,2126300.0,29.444,29.655,29.4214,29.4289,2126300.0
2007-10-31 09:30:00,39.72,39.78,38.71,38.77,1482300.0,29.9338,29.979,29.1727,29.2179,1482300.0
2007-10-31 10:00:00,38.76,38.99,38.6,38.79,1090700.0,29.2103,29.3837,29.0898,29.233,1090700.0
2007-10-31 10:30:00,38.79,39.5,38.7,39.3,1952300.0,29.233,29.768,29.1651,29.6173,1952300.0
2007-10-31 11:00:00,39.3,39.55,39.18,39.49,790900.0,29.6173,29.8057,29.5269,29.7605,790900.0
2007-10-31 11:30:00,39.48,39.65,39.39,39.47,698000.0,29.753,29.8811,29.6851,29.7454,698000.0
2007-10-31 12:00:00,39.47,39.53,39.37,39.45,542300.0,29.7454,29.7906,29.6701,29.7303,542300.0
2007-10-31 12:30:00,39.45,39.48,39.32,39.37,334700.0,29.7303,29.753,29.6324,29.6701,334700.0
2007-10-31 13:00:00,39.37,39.49,39.34,39.44,325600.0,29.6701,29.7605,29.6474,29.7228,325600.0
2007-10-31 13:30:00,39.45,39.5,39.31,39.33,467400.0,29.7303,29.768,29.6248,29.6399,467400.0
2007-10-31 14:00:00,39.32,39.51,38.93,39.09,1296000.0,29.6324,29.7756,29.3385,29.459,1296000.0
2007-10-31 14:30:00,39.11,39.73,39.08,39.65,1179100.0,29.4741,29.9414,29.4515,29.8811,1179100.0
2007-10-31 15:00:00,39.64,39.66,39.29,39.3,1040700.0,29.8735,29.8886,29.6098,29.6173,1040700.0
2007-10-31 15:30:00,39.28,39.5,39.27,39.38,1625700.0,29.6022,29.768,29.5947,29.6776,1625700.0
2007-11-01 09:30:00,39.05,39.34,38.94,39.34,1310700.0,29.4289,29.6474,29.346,29.6474,1310700.0
2007-11-01 10:00:00,39.33,39.53,39.04,39.53,1292000.0,29.6399,29.7906,29.4214,29.7906,1292000.0
2007-11-01 10:30:00,39.53,39.86,39.42,39.75,1547400.0,29.7906,30.0393,29.7077,29.9564,1547400.0
2007-11-01 11:00:00,39.75,39.93,39.55,39.93,708000.0,29.9564,30.0921,29.8057,30.0921,708000.0
2007-11-01 11:30:00,39.92,39.92,39.64,39.9,704200.0,30.0845,30.0845,29.8735,30.0695,704200.0
2007-11-01 12:00:00,39.9,40.42,39.87,40.14,949200.0,30.0695,30.4614,30.0469,30.2503,949200.0
2007-11-01 12:30:00,40.12,40.25,40.03,40.12,548300.0,30.2353,30.3332,30.1674,30.2353,548300.0
2007-11-01 13:00:00,40.13,40.25,40.05,40.06,388700.0,30.2428,30.3332,30.1825,30.1901,388700.0
2007-11-01 13:30:00,40.05,40.08,39.63,39.67,1033100.0,30.1825,30.2051,29.866,29.8961,1033100.0
2007-11-01 14:00:00,39.66,39.75,39.54,39.58,1232000.0,29.8886,29.9564,29.7982,29.8283,1232000.0
2007-11-01 14:30:00,39.59,39.87,39.59,39.7,531100.0,29.8359,30.0469,29.8359,29.9188,531100.0
2007-11-01 15:00:00,39.7,39.74,39.32,39.33,1107600.0,29.9188,29.9489,29.6324,29.6399,1107600.0
2007-11-01 15:30:00,39.31,39.49,39.06,39.19,1512500.0,29.6248,29.7605,29.4364,29.5344,1512500.0
2007-11-02 09:30:00,39.86,39.99,39.2,39.36,1208200.0,30.0393,30.1373,29.5419,29.6625,1208200.0
2007-11-02 10:00:00,39.36,39.53,39.05,39.5,1143600.0,29.6625,29.7906,29.4289,29.768,1143600.0
2007-11-02 10:30:00,39.5,39.85,39.48,39.78,976600.0,29.768,30.0318,29.753,29.979,976600.0
2007-11-02 11:00:00,39.78,39.98,39.6,39.66,812200.0,29.979,30.1298,29.8434,29.8886,812200.0
2007-11-02 11:30:00,39.65,40.07,39.54,40.02,936800.0,29.8811,30.1976,29.7982,30.1599,936800.0
2007-11-02 12:00:00,40.02,40.18,39.84,40.15,565900.0,30.1599,30.2805,30.0243,30.2579,565900.0
2007-11-02 12:30:00,40.17,40.3,40.08,40.22,673700.0,30.273,30.3709,30.2051,30.3106,673700.0
2007-11-02 13:00:00,40.21,40.43,40.2,40.29,762600.0,30.3031,30.4689,30.2956,30.3634,762600.0
2007-11-02 13:30:00,40.28,40.39,40.12,40.38,547900.0,30.3559,30.4387,30.2353,30.4312,547900.0
2007-11-02 14:00:00,40.38,40.4,40.16,40.32,530700.0,30.4312,30.4463,30.2654,30.386,530700.0
2007-11-02 14:30:00,40.32,40.48,40.21,40.36,916700.0,30.386,30.5066,30.3031,30.4161,916700.0
2007-11-02 15:00:00,40.35,40.43,40.24,40.27,863600.0,30.4086,30.4689,30.3257,30.3483,863600.0
2007-11-02 15:30:00,40.26,40.48,40.23,40.34,1810300.0,30.3408,30.5066,30.3182,30.4011,1810300.0
2007-11-05 09:30:00,39.31,40.0,39.04,39.87,1013100.0,29.6248,30.1448,29.4214,30.0469,1013100.0
2007-11-05 10:00:00,39.87,40.1,39.77,39.9,805800.0,30.0469,30.2202,29.9715,30.0695,805800.0
2007-11-05 10:30:00,39.91,40.12,39.84,39.92,653300.0,30.077,30.2353,30.0243,30.0845,653300.0
2007-11-05 11:00:00,39.91,39.98,39.82,39.87,367100.0,30.077,30.1298,30.0092,30.0469,367100.0
2007-11-05 11:30:00,39.87,40.03,39.73,39.89,542400.0,30.0469,30.1674,29.9414,30.0619,542400.0
2007-11-05 12:00:00,39.9,40.04,39.78,39.86,428100.0,30.0695,30.175,29.979,30.0393,428100.0
2007-11-05 12:30:00,39.85,39.94,39.77,39.85,282000.0,30.0318,30.0996,29.9715,30.0318,282000.0
2007-11-05 13:00:00,39.85,39.92,39.6,39.76,380300.0,30.0318,30.0845,29.8434,29.964,380300.0
2007-11-05 13:30:00,39.75,39.81,39.52,39.58,401700.0,29.9564,30.0016,29.7831,29.8283,401700.0
2007-11-05 14:00:00,39.58,39.69,39.4,39.47,512800.0,29.8283,29.9112,29.6927,29.7454,512800.0
2007-11-05 14:30:00,39.48,39.69,39.41,39.48,417800.0,29.753,29.9112,29.7002,29.753,417800.0
2007-11-05 15:00:00,39.49,39.89,39.47,39.78,833600.0,29.7605,30.0619,29.7454,29.979,833600.0
2007-11-05 15:30:00,39.79,39.86,39.64,39.67,1156300.0,29.9866,30.0393,29.8735,29.8961,1156300.0
2007-11-06 09:30:00,39.92,40.45,39.92,40.09,690800.0,30.0845,30.484,30.0845,30.2127,690800.0
2007-11-06 10:00:00,40.07,40.25,40.05,40.22,805800.0,30.1976,30.3332,30.1825,30.3106,805800.0
2007-11-06 10:30:00,40.22,40.24,40.07,40.16,658000.0,30.3106,30.3257,30.1976,30.2654,658000.0
2007-11-06 11:00:00,40.16,40.28,40.09,40.26,417100.0,30.2654,30.3559,30.2127,30.3408,417100.0
2007-11-06 11:30:00,40.26,40.31,40.18,40.25,366100.0,30.3408,30.3785,30.2805,30.3332,366100.0
2007-11-06 12:00:00,40.25,40.41,40.2,40.37,517200.0,30.3332,30.4538,30.2956,30.4237,517200.0
2007-11-06 12:30:00,40.37,40.43,40.29,40.43,381300.0,30.4237,30.4689,30.3634,30.4689,381300.0
2007-11-06 13:00:00,40.43,40.51,40.4,40.47,480100.0,30.4689,30.5292,30.4463,30.499,480100.0
2007-11-06 13:30:00,40.46,40.65,40.4,40.55,518100.0,30.4915,30.6347,30.4463,30.5593,518100.0
2007-11-06 14:00:00,40.55,40.62,40.2,40.53,619500.0,30.5593,30.6121,30.2956,30.5443,619500.0
2007-11-06 14:30:00,40.52,40.58,40.44,40.49,632300.0,30.5367,30.5819,30.4764,30.5141,632300.0
2007-11-06 15:00:00,40.49,40.6,40.36,40.56,730600.0,30.5141,30.597,30.4161,30.5669,730600.0
2007-11-06 15:30:00,40.56,40.67,40.53,40.67,1604300.0,30.5669,30.6498,30.5443,30.6498,1604300.0
2007-11-07 09:30:00,40.5,40.69,40.35,40.51,706800.0,30.5216,30.6648,30.4086,30.5292,706800.0
2007-11-07 10:00:00,40.51,40.79,40.46,40.74,663300.0,30.5292,30.7402,30.4915,30.7025,663300.0
2007-11-07 10:30:00,40.74,40.88,40.33,40.42,1168000.0,30.7025,30.808,30.3935,30.4614,1168000.0
2007-11-07 11:00:00,40.41,40.61,40.28,40.5,527400.0,30.4538,30.6045,30.3559,30.5216,527400.0
2007-11-07 11:30:00,40.5,40.66,40.4,40.64,480000.0,30.5216,30.6422,30.4463,30.6272,480000.0
2007-11-07 12:00:00,40.64,40.64,40.31,40.48,416100.0,30.6272,30.6272,30.3785,30.5066,416100.0
2007-11-07 12:30:00,40.49,40.49,40.19,40.25,676800.0,30.5141,30.5141,30.288,30.3332,676800.0
2007-11-07 13:00:00,40.25,40.33,40.0,40.08,562800.0,30.3332,30.3935,30.1448,30.2051,562800.0
2007-11-07 13:30:00,40.08,40.38,40.08,40.25,678300.0,30.2051,30.4312,30.2051,30.3332,678300.0
2007-11-07 14:00:00,40.24,40.43,40.16,40.41,753500.0,30.3257,30.4689,30.2654,30.4538,753500.0
2007-11-07 14:30:00,40.41,40.45,40.24,40.32,831000.0,30.4538,30.484,30.3257,30.386,831000.0
2007-11-07 15:00:00,40.33,40.48,40.11,40.18,748600.0,30.3935,30.5066,30.2277,30.2805,748600.0
2007-11-07 15:30:00,40.18,40.3,39.85,39.88,1739200.0,30.2805,30.3709,30.0318,30.0544,1739200.0
2007-11-08 09:30:00,40.13,40.57,39.8,40.52,1065800.0,30.2428,30.5744,29.9941,30.5367,1065800.0
2007-11-08 10:00:00,40.54,40.56,40.02,40.12,1374500.0,30.5518,30.5669,30.1599,30.2353,1374500.0
2007-11-08 10:30:00,40.11,40.18,39.95,40.08,955500.0,30.2277,30.2805,30.1072,30.2051,955500.0
2007-11-08 11:00:00,40.07,40.3,40.02,40.25,777400.0,30.1976,30.3709,30.1599,30.3332,777400.0
2007-11-08 11:30:00,40.25,40.31,39.85,39.96,978500.0,30.3332,30.3785,30.0318,30.1147,978500.0
2007-11-08 12:00:00,39.97,40.06,39.75,39.87,826600.0,30.1222,30.1901,29.9564,30.0469,826600.0
2007-11-08 12:30:00,39.86,39.9,39.33,39.69,1237100.0,30.0393,30.0695,29.6399,29.9112,1237100.0
2007-11-08 13:00:00,39.7,39.77,39.26,39.45,1113200.0,29.9188,29.9715,29.5872,29.7303,1113200.0
2007-11-08 13:30:00,39.44,39.77,39.31,39.75,1162700.0,29.7228,29.9715,29.6248,29.9564,1162700.0
2007-11-08 14:00:00,39.73,39.75,39.29,39.42,792200.0,29.9414,29.9564,29.6098,29.7077,792200.0
2007-11-08 14:30:00,39.42,39.57,39.08,39.4,838500.0,29.7077,29.8208,29.4515,29.6927,838500.0
2007-11-08 15:00:00,39.4,39.84,39.29,39.7,1145300.0,29.6927,30.0243,29.6098,29.9188,1145300.0
2007-11-08 15:30:00,39.7,39.98,39.51,39.81,1710000.0,29.9188,30.1298,29.7756,30.0016,1710000.0
2007-11-09 09:30:00,39.67,39.67,38.96,39.12,983500.0,29.8961,29.8961,29.3611,29.4817,983500.0
2007-11-09 10:00:00,39.12,39.34,38.95,39.14,1471900.0,29.4817,29.6474,29.3535,29.4967,1471900.0
2007-11-09 10:30:00,39.14,39.22,38.93,39.03,1053500.0,29.4967,29.557,29.3385,29.4138,1053500.0
2007-11-09 11:00:00,39.04,39.06,38.72,38.87,1201300.0,29.4214,29.4364,29.1802,29.2932,1201300.0
2007-11-09 11:30:00,38.86,39.03,38.62,38.83,892900.0,29.2857,29.4138,29.1048,29.2631,892900.0
2007-11-09 12:00:00,38.83,38.9,38.63,38.88,588800.0,29.2631,29.3159,29.1124,29.3008,588800.0
2007-11-09 12:30:00,38.87,39.11,38.7,38.76,1335700.0,29.2932,29.4741,29.1651,29.2103,1335700.0
2007-11-09 13:00:00,38.75,38.97,38.56,38.93,903600.0,29.2028,29.3686,29.0596,29.3385,903600.0
2007-11-09 13:30:00,38.93,38.93,38.57,38.57,953200.0,29.3385,29.3385,29.0672,29.0672,953200.0
2007-11-09 14:00:00,38.57,38.98,38.54,38.95,1045700.0,29.0672,29.3761,29.0446,29.3535,1045700.0
2007-11-09 14:30:00,38.95,39.07,38.82,38.84,929100.0,29.3535,29.444,29.2556,29.2706,929100.0
2007-11-09 15:00:00,38.84,39.06,38.84,38.95,923200.0,29.2706,29.4364,29.2706,29.3535,923200.0
2007-11-09 15:30:00,38.94,38.95,38.27,38.42,2144700.0,29.346,29.3535,28.8411,28.9541,2144700.0
2007-11-12 09:30:00,38.45,38.45,37.09,37.1,2395900.0,28.9767,28.9767,27.9518,27.9593,2395900.0
2007-11-12 10:00:00,37.09,37.18,36.73,37.06,1633900.0,27.9518,28.0196,27.6805,27.9292,1633900.0
2007-11-12 10:30:00,37.08,37.2,36.81,37.03,1106300.0,27.9443,28.0347,27.7408,27.9066,1106300.0
2007-11-12 11:00:00,37.03,37.3,37.02,37.05,917700.0,27.9066,28.1101,27.899,27.9217,917700.0
2007-11-12 11:30:00,37.05,37.07,36.8,36.9,619100.0,27.9217,27.9367,27.7333,27.8086,619100.0
2007-11-12 12:00:00,36.91,37.15,36.9,37.12,529200.0,27.8161,27.997,27.8086,27.9744,529200.0
2007-11-12 12:30:00,37.12,37.25,37.05,37.06,512700.0,27.9744,28.0724,27.9217,27.9292,512700.0
2007-11-12 13:00:00,37.06,37.11,36.94,37.09,579000.0,27.9292,27.9669,27.8388,27.9518,579000.0
2007-11-12 13:30:00,37.1,37.1,36.8,36.98,856800.0,27.9593,27.9593,27.7333,27.8689,856800.0
2007-11-12 14:00:00,36.98,37.03,36.71,36.81,841700.0,27.8689,27.9066,27.6654,27.7408,841700.0
2007-11-12 14:30:00,36.81,37.21,36.8,37.02,905300.0,27.7408,28.0422,27.7333,27.899,905300.0
2007-11-12 15:00:00,37.01,37.01,36.7,36.7,1321600.0,27.8915,27.8915,27.6579,27.6579,1321600.0
2007-11-12 15:30:00,36.7,36.99,36.68,36.8,2945900.0,27.6579,27.8764,27.6428,27.7333,2945900.0
2007-11-13 09:30:00,36.9,37.46,36.85,37.22,1075900.0,27.8086,28.2306,27.7709,28.0498,1075900.0
2007-11-13 10:00:00,37.23,37.26,36.7,37.11,1270800.0,28.0573,28.0799,27.6579,27.9669,1270800.0
2007-11-13 10:30:00,37.1,37.11,36.73,36.81,1693700.0,27.9593,27.9669,27.6805,27.7408,1693700.0
2007-11-13 11:00:00,36.81,36.93,36.77,36.9,1026700.0,27.7408,27.8312,27.7106,27.8086,1026700.0
2007-11-13 11:30:00,36.9,36.9,36.74,36.75,663200.0,27.8086,27.8086,27.688,27.6956,663200.0
2007-11-13 12:00:00,36.75,36.79,36.59,36.76,1044400.0,27.6956,27.7257,27.575,27.7031,1044400.0
2007-11-13 12:30:00,36.75,36.87,36.71,36.76,539500.0,27.6956,27.786,27.6654,27.7031,539500.0
2007-11-13 13:00:00,36.76,36.77,36.64,36.72,567800.0,27.7031,27.7106,27.6127,27.673,567800.0
2007-11-13 13:30:00,36.71,36.99,36.71,36.81,1171500.0,27.6654,27.8764,27.6654,27.7408,1171500.0
2007-11-13 14:00:00,36.81,37.0,36.75,36.87,860700.0,27.7408,27.884,27.6956,27.786,860700.0
2007-11-13 14:30:00,36.88,37.18,36.86,37.12,1392900.0,27.7935,28.0196,27.7785,27.9744,1392900.0
2007-11-13 15:00:00,37.13,37.59,37.12,37.56,1369000.0,27.9819,28.3286,27.9744,28.306,1369000.0
2007-11-13 15:30:00,37.56,37.59,37.3,37.39,1782500.0,28.306,28.3286,28.1101,28.1779,1782500.0
2007-11-14 09:30:00,38.0,38.16,37.66,37.97,1684900.0,28.6376,28.7582,28.3814,28.615,1684900.0
2007-11-14 10:00:00,37.97,38.21,37.75,37.81,1087100.0,28.615,28.7959,28.4492,28.4944,1087100.0
2007-11-14 10:30:00,37.8,37.81,37.52,37.56,960900.0,28.4869,28.4944,28.2759,28.306,960900.0
2007-11-14 11:00:00,37.56,37.62,37.22,37.58,880500.0,28.306,28.3512,28.0498,28.3211,880500.0
2007-11-14 11:30:00,37.58,37.69,37.43,37.57,524300.0,28.3211,28.404,28.208,28.3135,524300.0
2007-11-14 12:00:00,37.56,37.66,37.54,37.6,507300.0,28.306,28.3814,28.2909,28.3361,507300.0
2007-11-14 12:30:00,37.6,37.61,37.49,37.49,290200.0,28.3361,28.3437,28.2532,28.2532,290200.0
2007-11-14 13:00:00,37.49,37.59,37.42,37.55,400700.0,28.2532,28.3286,28.2005,28.2985,400700.0
2007-11-14 13:30:00,37.56,37.58,37.38,37.38,474800.0,28.306,28.3211,28.1704,28.1704,474800.0
2007-11-14 14:00:00,37.37,37.69,37.29,37.59,770200.0,28.1628,28.404,28.1025,28.3286,770200.0
2007-11-14 14:30:00,37.59,37.61,37.3,37.32,460500.0,28.3286,28.3437,28.1101,28.1251,460500.0
2007-11-14 15:00:00,37.31,37.46,37.25,37.32,669000.0,28.1176,28.2306,28.0724,28.1251,669000.0
2007-11-14 15:30:00,37.32,37.61,36.97,37.01,1503800.0,28.1251,28.3437,27.8614,27.8915,1503800.0
2007-11-15 09:30:00,36.8,37.24,36.76,36.98,870500.0,27.7333,28.0648,27.7031,27.8689,870500.0
2007-11-15 10:00:00,36.98,37.49,36.96,37.43,653300.0,27.8689,28.2532,27.8538,28.208,653300.0
2007-11-15 10:30:00,37.44,37.44,37.01,37.04,928400.0,28.2156,28.2156,27.8915,27.9141,928400.0
2007-11-15 11:00:00,37.05,37.19,36.85,36.95,429200.0,27.9217,28.0272,27.7709,27.8463,429200.0
2007-11-15 11:30:00,36.95,36.97,36.51,36.63,619700.0,27.8463,27.8614,27.5147,27.6051,619700.0
2007-11-15 12:00:00,36.65,36.8,36.5,36.51,605800.0,27.6202,27.7333,27.5072,27.5147,605800.0
2007-11-15 12:30:00,36.52,36.91,36.37,36.7,819800.0,27.5222,27.8161,27.4092,27.6579,819800.0
2007-11-15 13:00:00,36.69,36.87,36.6,36.73,348800.0,27.6504,27.786,27.5825,27.6805,348800.0
2007-11-15 13:30:00,36.73,37.02,36.73,36.88,424200.0,27.6805,27.899,27.6805,27.7935,424200.0
2007-11-15 14:00:00,36.88,36.91,36.64,36.79,746900.0,27.7935,27.8161,27.6127,27.7257,746900.0
2007-11-15 14:30:00,36.8,36.82,36.34,36.39,708200.0,27.7333,27.7483,27.3866,27.4243,708200.0
2007-11-15 15:00:00,36.39,36.76,36.3,36.54,1101500.0,27.4243,27.7031,27.3564,27.5373,1101500.0
2007-11-15 15:30:00,36.54,36.68,36.28,36.58,1788700.0,27.5373,27.6428,27.3414,27.5675,1788700.0
2007-11-16 09:30:00,36.98,37.2,36.63,36.81,1823800.0,27.8689,28.0347,27.6051,27.7408,1823800.0
2007-11-16 10:00:00,36.81,37.07,36.51,36.75,980100.0,27.7408,27.9367,27.5147,27.6956,980100.0
2007-11-16 10:30:00,36.74,36.96,36.65,36.94,1071800.0,27.688,27.8538,27.6202,27.8388,1071800.0
2007-11-16 11:00:00,36.95,37.07,36.8,36.86,720000.0,27.8463,27.9367,27.7333,27.7785,720000.0
2007-11-16 11:30:00,36.86,37.07,36.79,37.05,551100.0,27.7785,27.9367,27.7257,27.9217,551100.0
2007-11-16 12:00:00,37.04,37.18,36.99,37.05,468200.0,27.9141,28.0196,27.8764,27.9217,468200.0
2007-11-16 12:30:00,37.06,37.06,36.88,36.94,354000.0,27.9292,27.9292,27.7935,27.8388,354000.0
2007-11-16 13:00:00,36.95,37.16,36.93,37.11,492900.0,27.8463,28.0046,27.8312,27.9669,492900.0
2007-11-16 13:30:00,37.1,37.18,37.0,37.04,376000.0,27.9593,28.0196,27.884,27.9141,376000.0
2007-11-16 14:00:00,37.05,37.1,36.71,37.07,819600.0,27.9217,27.9593,27.6654,27.9367,819600.0
2007-11-16 14:30:00,37.06,37.06,36.74,36.99,528000.0,27.9292,27.9292,27.688,27.8764,528000.0
2007-11-16 15:00:00,36.99,37.08,36.88,37.04,563400.0,27.8764,27.9443,27.7935,27.9141,563400.0
2007-11-16 15:30:00,37.04,37.1,36.77,37.05,1703500.0,27.9141,27.9593,27.7106,27.9217,1703500.0
2007-11-19 09:30:00,36.79,36.95,36.69,36.77,864900.0,27.7257,27.8463,27.6504,27.7106,864900.0
2007-11-19 10:00:00,36.76,37.11,36.69,36.83,831600.0,27.7031,27.9669,27.6504,27.7559,831600.0
2007-11-19 10:30:00,36.83,36.83,36.53,36.55,672200.0,27.7559,27.7559,27.5298,27.5448,672200.0
2007-11-19 11:00:00,36.55,36.67,36.38,36.49,490600.0,27.5448,27.6353,27.4167,27.4996,490600.0
2007-11-19 11:30:00,36.49,36.79,36.48,36.65,447900.0,27.4996,27.7257,27.4921,27.6202,447900.0
2007-11-19 12:00:00,36.65,36.89,36.59,36.69,366200.0,27.6202,27.8011,27.575,27.6504,366200.0
2007-11-19 12:30:00,36.69,36.71,36.4,36.48,339400.0,27.6504,27.6654,27.4318,27.4921,339400.0
2007-11-19 13:00:00,36.47,36.55,36.26,36.36,634600.0,27.4846,27.5448,27.3263,27.4017,634600.0
2007-11-19 13:30:00,36.36,36.38,36.13,36.14,439100.0,27.4017,27.4167,27.2283,27.2359,439100.0
2007-11-19 14:00:00,36.14,36.51,36.13,36.43,353100.0,27.2359,27.5147,27.2283,27.4544,353100.0
2007-11-19 14:30:00,36.42,36.56,36.29,36.42,439000.0,27.4469,27.5524,27.3489,27.4469,439000.0
2007-11-19 15:00:00,36.42,36.58,36.3,36.44,576800.0,27.4469,27.5675,27.3564,27.4619,576800.0
2007-11-19 15:30:00,36.44,36.52,36.29,36.37,1487000.0,27.4619,27.5222,27.3489,27.4092,1487000.0
2007-11-20 09:30:00,36.47,37.06,36.42,36.78,932900.0,27.4846,27.9292,27.4469,27.7182,932900.0
2007-11-20 10:00:00,36.78,37.06,36.76,37.05,590500.0,27.7182,27.9292,27.7031,27.9217,590500.0
2007-11-20 10:30:00,37.04,37.29,36.96,37.22,822100.0,27.9141,28.1025,27.8538,28.0498,822100.0
2007-11-20 11:00:00,37.23,37.31,37.08,37.1,465000.0,28.0573,28.1176,27.9443,27.9593,465000.0
2007-11-20 11:30:00,37.1,37.23,37.05,37.13,370200.0,27.9593,28.0573,27.9217,27.9819,370200.0
2007-11-20 12:00:00,37.13,37.13,36.89,37.03,466300.0,27.9819,27.9819,27.8011,27.9066,466300.0
2007-11-20 12:30:00,37.03,37.03,36.74,36.82,296600.0,27.9066,27.9066,27.688,27.7483,296600.0
2007-11-20 13:00:00,36.81,36.85,36.38,36.42,526300.0,27.7408,27.7709,27.4167,27.4469,526300.0
2007-11-20 13:30:00,36.44,36.86,36.42,36.8,359400.0,27.4619,27.7785,27.4469,27.7333,359400.0
2007-11-20 14:00:00,36.8,37.01,36.58,36.62,818600.0,27.7333,27.8915,27.5675,27.5976,818600.0
2007-11-20 14:30:00,36.62,37.05,36.58,36.95,758600.0,27.5976,27.9217,27.5675,27.8463,758600.0
2007-11-20 15:00:00,36.95,37.01,36.65,36.97,812000.0,27.8463,27.8915,27.6202,27.8614,812000.0
2007-11-20 15:30:00,36.98,37.42,36.93,37.1,1996100.0,27.8689,28.2005,27.8312,27.9593,1996100.0
2007-11-21 09:30:00,36.75,37.06,36.48,36.66,912500.0,27.6956,27.9292,27.4921,27.6277,912500.0
2007-11-21 10:00:00,36.68,36.77,36.35,36.44,909800.0,27.6428,27.7106,27.3941,27.4619,909800.0
2007-11-21 10:30:00,36.44,36.6,36.2,36.37,1061000.0,27.4619,27.5825,27.2811,27.4092,1061000.0
2007-11-21 11:00:00,36.37,36.47,36.26,36.45,662100.0,27.4092,27.4846,27.3263,27.4695,662100.0
2007-11-21 11:30:00,36.46,36.77,36.36,36.6,450500.0,27.477,27.7106,27.4017,27.5825,450500.0
2007-11-21 12:00:00,36.61,36.85,36.46,36.53,477400.0,27.5901,27.7709,27.477,27.5298,477400.0
2007-11-21 12:30:00,36.54,36.87,36.49,36.77,408600.0,27.5373,27.786,27.4996,27.7106,408600.0
2007-11-21 13:00:00,36.77,36.9,36.53,36.57,410900.0,27.7106,27.8086,27.5298,27.5599,410900.0
2007-11-21 13:30:00,36.58,36.7,36.49,36.64,293300.0,27.5675,27.6579,27.4996,27.6127,293300.0
2007-11-21 14:00:00,36.65,36.74,36.54,36.69,396200.0,27.6202,27.688,27.5373,27.6504,396200.0
2007-11-21 14:30:00,36.69,36.89,36.68,36.89,377500.0,27.6504,27.8011,27.6428,27.8011,377500.0
2007-11-21 15:00:00,36.89,37.0,36.35,36.55,734800.0,27.8011,27.884,27.3941,27.5448,734800.0
2007-11-21 15:30:00,36.55,36.75,36.3,36.32,1120300.0,27.5448,27.6956,27.3564,27.3715,1120300.0
2007-11-23 09:30:00,36.56,36.56,36.11,36.31,691500.0,27.5524,27.5524,27.2133,27.364,691500.0
2007-11-23 10:00:00,36.31,36.58,36.28,36.55,312700.0,27.364,27.5675,27.3414,27.5448,312700.0
2007-11-23 10:30:00,36.53,36.75,36.52,36.74,296900.0,27.5298,27.6956,27.5222,27.688,296900.0
2007-11-23 11:00:00,36.75,36.89,36.59,36.79,382900.0,27.6956,27.8011,27.575,27.7257,382900.0
2007-11-23 11:30:00,36.79,36.95,36.77,36.93,269400.0,27.7257,27.8463,27.7106,27.8312,269400.0
2007-11-23 12:00:00,36.93,36.96,36.85,36.88,358300.0,27.8312,27.8538,27.7709,27.7935,358300.0
2007-11-23 12:30:00,36.88,36.95,36.53,36.87,1079500.0,27.7935,27.8463,27.5298,27.786,1079500.0
2007-11-26 09:30:00,36.65,37.27,36.65,37.16,804500.0,27.6202,28.0875,27.6202,28.0046,804500.0
2007-11-26 10:00:00,37.16,37.19,36.64,36.66,452500.0,28.0046,28.0272,27.6127,27.6277,452500.0
2007-11-26 10:30:00,36.66,36.8,36.31,36.41,705300.0,27.6277,27.7333,27.364,27.4393,705300.0
2007-11-26 11:00:00,36.42,36.55,36.23,36.38,724400.0,27.4469,27.5448,27.3037,27.4167,724400.0
2007-11-26 11:30:00,36.37,36.54,36.36,36.48,428300.0,27.4092,27.5373,27.4017,27.4921,428300.0
2007-11-26 12:00:00,36.48,36.6,36.36,36.59,423600.0,27.4921,27.5825,27.4017,27.575,423600.0
2007-11-26 12:30:00,36.59,36.67,36.47,36.58,357900.0,27.575,27.6353,27.4846,27.5675,357900.0
2007-11-26 13:00:00,36.58,36.71,36.5,36.54,560500.0,27.5675,27.6654,27.5072,27.5373,560500.0
2007-11-26 13:30:00,36.55,36.62,36.29,36.34,582300.0,27.5448,27.5976,27.3489,27.3866,582300.0
2007-11-26 14:00:00,36.33,36.39,36.23,36.25,491200.0,27.379,27.4243,27.3037,27.3188,491200.0
2007-11-26 14:30:00,36.24,36.27,36.0,36.0,786900.0,27.3112,27.3338,27.1304,27.1304,786900.0
2007-11-26 15:00:00,36.0,36.05,35.67,35.75,1356400.0,27.1304,27.168,26.8817,26.9419,1356400.0
2007-11-26 15:30:00,35.74,36.11,35.74,35.79,2253000.0,26.9344,27.2133,26.9344,26.9721,2253000.0
2007-11-27 09:30:00,35.35,35.43,34.87,34.93,2302900.0,26.6405,26.7008,26.2788,26.324,2302900.0
2007-11-27 10:00:00,34.93,35.0,34.58,34.67,1693700.0,26.324,26.3767,26.0602,26.128,1693700.0
2007-11-27 10:30:00,34.67,35.01,34.66,35.0,1678500.0,26.128,26.3843,26.1205,26.3767,1678500.0
2007-11-27 11:00:00,35.0,35.0,34.68,34.92,1158200.0,26.3767,26.3767,26.1356,26.3164,1158200.0
2007-11-27 11:30:00,34.93,35.0,34.6,34.9,1729900.0,26.324,26.3767,26.0753,26.3014,1729900.0
2007-11-27 12:00:00,34.9,34.94,34.75,34.89,610600.0,26.3014,26.3315,26.1883,26.2938,610600.0
2007-11-27 12:30:00,34.89,35.07,34.84,34.85,1022300.0,26.2938,26.4295,26.2562,26.2637,1022300.0
2007-11-27 13:00:00,34.86,35.06,34.85,35.0,742900.0,26.2712,26.4219,26.2637,26.3767,742900.0
2007-11-27 13:30:00,35.0,35.0,34.83,34.88,667000.0,26.3767,26.3767,26.2486,26.2863,667000.0
2007-11-27 14:00:00,34.88,34.9,34.73,34.8,781100.0,26.2863,26.3014,26.1733,26.226,781100.0
2007-11-27 14:30:00,34.8,34.82,34.5,34.58,1484200.0,26.226,26.2411,25.9999,26.0602,1484200.0
2007-11-27 15:00:00,34.58,34.65,34.42,34.58,1999900.0,26.0602,26.113,25.9396,26.0602,1999900.0
2007-11-27 15:30:00,34.58,35.24,34.57,35.1,3454800.0,26.0602,26.5576,26.0527,26.4521,3454800.0
2007-11-28 09:30:00,35.92,36.05,35.81,35.84,2252800.0,27.0701,27.168,26.9872,27.0098,2252800.0
2007-11-28 10:00:00,35.84,36.03,35.77,35.99,1747100.0,27.0098,27.153,26.957,27.1228,1747100.0
2007-11-28 10:30:00,35.99,36.1,35.7,35.85,1392200.0,27.1228,27.2057,26.9043,27.0173,1392200.0
2007-11-28 11:00:00,35.86,35.99,35.74,35.76,966800.0,27.0248,27.1228,26.9344,26.9495,966800.0
2007-11-28 11:30:00,35.76,35.95,35.7,35.83,733500.0,26.9495,27.0927,26.9043,27.0022,733500.0
2007-11-28 12:00:00,35.83,35.88,35.71,35.86,699400.0,27.0022,27.0399,26.9118,27.0248,699400.0
2007-11-28 12:30:00,35.85,36.0,35.84,36.0,590300.0,27.0173,27.1304,27.0098,27.1304,590300.0
2007-11-28 13:00:00,36.0,36.21,35.95,36.2,863200.0,27.1304,27.2886,27.0927,27.2811,863200.0
2007-11-28 13:30:00,36.21,36.29,36.02,36.11,1088600.0,27.2886,27.3489,27.1454,27.2133,1088600.0
2007-11-28 14:00:00,36.11,36.2,36.01,36.05,997800.0,27.2133,27.2811,27.1379,27.168,997800.0
2007-11-28 14:30:00,36.06,36.15,36.01,36.04,683600.0,27.1756,27.2434,27.1379,27.1605,683600.0
2007-11-28 15:00:00,36.04,36.29,36.01,36.09,1485000.0,27.1605,27.3489,27.1379,27.1982,1485000.0
2007-11-28 15:30:00,36.09,36.15,35.78,35.83,2677900.0,27.1982,27.2434,26.9646,27.0022,2677900.0
2007-11-29 09:30:00,36.26,36.51,36.13,36.24,1662400.0,27.3935,27.5824,27.2953,27.3784,1662400.0
2007-11-29 10:00:00,36.24,36.85,36.23,36.84,1305300.0,27.3784,27.8392,27.3708,27.8317,1305300.0
2007-11-29 10:30:00,36.82,36.85,36.6,36.76,1064500.0,27.8166,27.8392,27.6504,27.7712,1064500.0
2007-11-29 11:00:00,36.76,36.85,36.74,36.84,763400.0,27.7712,27.8392,27.7561,27.8317,763400.0
2007-11-29 11:30:00,36.84,36.95,36.8,36.8,706300.0,27.8317,27.9148,27.8015,27.8015,706300.0
2007-11-29 12:00:00,36.81,36.86,36.67,36.72,482100.0,27.809,27.8468,27.7033,27.741,482100.0
2007-11-29 12:30:00,36.72,36.83,36.63,36.74,557200.0,27.741,27.8241,27.673,27.7561,557200.0
2007-11-29 13:00:00,36.74,36.8,36.62,36.62,511400.0,27.7561,27.8015,27.6655,27.6655,511400.0
2007-11-29 13:30:00,36.63,36.73,36.46,36.69,814000.0,27.673,27.7486,27.5446,27.7184,814000.0
2007-11-29 14:00:00,36.69,36.83,36.65,36.81,766300.0,27.7184,27.8241,27.6881,27.809,766300.0
2007-11-29 14:30:00,36.82,36.84,36.67,36.77,533300.0,27.8166,27.8317,27.7033,27.7788,533300.0
2007-11-29 15:00:00,36.77,36.91,36.65,36.8,831300.0,27.7788,27.8846,27.6881,27.8015,831300.0
2007-11-29 15:30:00,36.79,36.8,36.56,36.6,1675900.0,27.7939,27.8015,27.6202,27.6504,1675900.0
2007-11-30 09:30:00,37.17,37.17,36.64,36.81,1227000.0,28.081,28.081,27.6806,27.809,1227000.0
2007-11-30 10:00:00,36.8,36.87,36.53,36.61,720900.0,27.8015,27.8543,27.5975,27.6579,720900.0
2007-11-30 10:30:00,36.62,36.72,36.55,36.68,862500.0,27.6655,27.741,27.6126,27.7108,862500.0
2007-11-30 11:00:00,36.68,36.72,36.45,36.61,706000.0,27.7108,27.741,27.537,27.6579,706000.0
2007-11-30 11:30:00,36.61,36.72,36.52,36.69,491700.0,27.6579,27.741,27.5899,27.7184,491700.0
2007-11-30 12:00:00,36.68,36.74,36.5,36.61,401400.0,27.7108,27.7561,27.5748,27.6579,401400.0
2007-11-30 12:30:00,36.61,36.68,36.53,36.64,370800.0,27.6579,27.7108,27.5975,27.6806,370800.0
2007-11-30 13:00:00,36.63,36.81,36.59,36.81,472100.0,27.673,27.809,27.6428,27.809,472100.0
2007-11-30 13:30:00,36.81,36.91,36.7,36.73,338600.0,27.809,27.8846,27.7259,27.7486,338600.0
2007-11-30 14:00:00,36.74,36.77,36.53,36.53,436000.0,27.7561,27.7788,27.5975,27.5975,436000.0
2007-11-30 14:30:00,36.53,36.64,36.43,36.5,794400.0,27.5975,27.6806,27.5219,27.5748,794400.0
2007-11-30 15:00:00,36.5,36.51,36.21,36.44,791400.0,27.5748,27.5824,27.3557,27.5295,791400.0
2007-11-30 15:30:00,36.44,36.58,36.3,36.58,1414300.0,27.5295,27.6353,27.4237,27.6353,1414300.0
2007-12-03 09:30:00,36.57,36.75,36.17,36.23,2939000.0,27.6277,27.7637,27.3255,27.3708,2939000.0
2007-12-03 10:00:00,36.23,36.42,36.18,36.29,644200.0,27.3708,27.5144,27.3331,27.4162,644200.0
2007-12-03 10:30:00,36.28,36.47,36.25,36.36,594700.0,27.4086,27.5522,27.386,27.4691,594700.0
2007-12-03 11:00:00,36.35,36.42,36.23,36.41,332500.0,27.4615,27.5144,27.3708,27.5068,332500.0
2007-12-03 11:30:00,36.41,36.59,36.35,36.53,360700.0,27.5068,27.6428,27.4615,27.5975,360700.0
2007-12-03 12:00:00,36.52,36.79,36.3,36.76,426100.0,27.5899,27.7939,27.4237,27.7712,426100.0
2007-12-03 12:30:00,36.76,36.85,36.74,36.83,443900.0,27.7712,27.8392,27.7561,27.8241,443900.0
2007-12-03 13:00:00,36.83,36.84,36.76,36.8,299200.0,27.8241,27.8317,27.7712,27.8015,299200.0
2007-12-03 13:30:00,36.79,36.88,36.72,36.79,540600.0,27.7939,27.8619,27.741,27.7939,540600.0
2007-12-03 14:00:00,36.8,36.97,36.73,36.74,397000.0,27.8015,27.9299,27.7486,27.7561,397000.0
2007-12-03 14:30:00,36.73,36.79,36.66,36.7,290300.0,27.7486,27.7939,27.6957,27.7259,290300.0
2007-12-03 15:00:00,36.7,36.73,36.55,36.65,575500.0,27.7259,27.7486,27.6126,27.6881,575500.0
2007-12-03 15:30:00,36.65,36.79,36.56,36.68,1122400.0,27.6881,27.7939,27.6202,27.7108,1122400.0
2007-12-04 09:30:00,36.53,36.71,36.08,36.29,1353400.0,27.5975,27.7335,27.2575,27.4162,1353400.0
2007-12-04 10:00:00,36.29,36.5,36.28,36.3,857100.0,27.4162,27.5748,27.4086,27.4237,857100.0
2007-12-04 10:30:00,36.3,36.33,36.12,36.19,849500.0,27.4237,27.4464,27.2877,27.3406,849500.0
2007-12-04 11:00:00,36.2,36.3,36.12,36.12,525700.0,27.3482,27.4237,27.2877,27.2877,525700.0
2007-12-04 11:30:00,36.12,36.16,36.03,36.06,495500.0,27.2877,27.318,27.2197,27.2424,495500.0
2007-12-04 12:00:00,36.07,36.2,36.03,36.05,551000.0,27.25,27.3482,27.2197,27.2349,551000.0
2007-12-04 12:30:00,36.05,36.2,36.01,36.01,584000.0,27.2349,27.3482,27.2046,27.2046,584000.0
2007-12-04 13:00:00,36.02,36.12,36.0,36.1,754500.0,27.2122,27.2877,27.1971,27.2726,754500.0
2007-12-04 13:30:00,36.11,36.22,36.06,36.18,557800.0,27.2802,27.3633,27.2424,27.3331,557800.0
2007-12-04 14:00:00,36.19,36.27,36.09,36.25,561000.0,27.3406,27.4011,27.2651,27.386,561000.0
2007-12-04 14:30:00,36.25,36.26,36.12,36.21,602300.0,27.386,27.3935,27.2877,27.3557,602300.0
2007-12-04 15:00:00,36.2,36.25,36.15,36.19,835100.0,27.3482,27.386,27.3104,27.3406,835100.0
2007-12-04 15:30:00,36.19,36.37,36.16,36.33,1198200.0,27.3406,27.4766,27.318,27.4464,1198200.0
2007-12-05 09:30:00,36.63,36.95,36.63,36.92,1082400.0,27.673,27.9148,27.673,27.8921,1082400.0
2007-12-05 10:00:00,36.91,36.97,36.78,36.88,816200.0,27.8846,27.9299,27.7864,27.8619,816200.0
2007-12-05 10:30:00,36.88,37.31,36.85,37.01,1497300.0,27.8619,28.1868,27.8392,27.9601,1497300.0
2007-12-05 11:00:00,37.01,37.06,36.92,37.05,786700.0,27.9601,27.9979,27.8921,27.9903,786700.0
2007-12-05 11:30:00,37.05,37.2,37.0,37.03,751300.0,27.9903,28.1037,27.9526,27.9752,751300.0
2007-12-05 12:00:00,37.04,37.06,36.95,37.02,319600.0,27.9828,27.9979,27.9148,27.9677,319600.0
2007-12-05 12:30:00,37.02,37.11,37.0,37.0,373200.0,27.9677,28.0357,27.9526,27.9526,373200.0
2007-12-05 13:00:00,37.0,37.05,36.91,36.93,519700.0,27.9526,27.9903,27.8846,27.8997,519700.0
2007-12-05 13:30:00,36.94,37.0,36.85,36.94,564700.0,27.9072,27.9526,27.8392,27.9072,564700.0
2007-12-05 14:00:00,36.93,36.99,36.72,36.77,622600.0,27.8997,27.945,27.741,27.7788,622600.0
2007-12-05 14:30:00,36.77,36.9,36.64,36.71,526700.0,27.7788,27.877,27.6806,27.7335,526700.0
2007-12-05 15:00:00,36.71,36.97,36.66,36.9,792600.0,27.7335,27.9299,27.6957,27.877,792600.0
2007-12-05 15:30:00,36.9,37.0,36.85,36.89,1380200.0,27.877,27.9526,27.8392,27.8695,1380200.0
2007-12-06 09:30:00,36.89,37.25,36.8,37.06,945100.0,27.8695,28.1414,27.8015,27.9979,945100.0
2007-12-06 10:00:00,37.06,37.15,36.94,36.95,807300.0,27.9979,28.0659,27.9072,27.9148,807300.0
2007-12-06 10:30:00,36.95,37.25,36.92,37.2,696100.0,27.9148,28.1414,27.8921,28.1037,696100.0
2007-12-06 11:00:00,37.2,37.43,37.13,37.42,633000.0,28.1037,28.2774,28.0508,28.2699,633000.0
2007-12-06 11:30:00,37.43,37.48,37.31,37.47,544600.0,28.2774,28.3152,28.1868,28.3076,544600.0
2007-12-06 12:00:00,37.47,37.5,37.4,37.47,659400.0,28.3076,28.3303,28.2547,28.3076,659400.0
2007-12-06 12:30:00,37.47,37.59,37.46,37.57,390000.0,28.3076,28.3983,28.3001,28.3832,390000.0
2007-12-06 13:00:00,37.56,37.6,37.47,37.48,380600.0,28.3756,28.4058,28.3076,28.3152,380600.0
2007-12-06 13:30:00,37.48,37.67,37.41,37.63,580100.0,28.3152,28.4587,28.2623,28.4285,580100.0
2007-12-06 14:00:00,37.63,37.95,37.63,37.93,728100.0,28.4285,28.6703,28.4285,28.6552,728100.0
2007-12-06 14:30:00,37.93,38.02,37.85,37.9,602900.0,28.6552,28.7231,28.5947,28.6325,602900.0
2007-12-06 15:00:00,37.9,37.95,37.7,37.72,1081000.0,28.6325,28.6703,28.4814,28.4965,1081000.0
2007-12-06 15:30:00,37.72,37.87,37.2,37.82,2222000.0,28.4965,28.6098,28.1037,28.572,2222000.0
2007-12-07 09:30:00,37.77,38.14,37.62,37.85,968700.0,28.5343,28.8138,28.421,28.5947,968700.0
2007-12-07 10:00:00,37.85,37.86,37.34,37.46,1099500.0,28.5947,28.6023,28.2094,28.3001,1099500.0
2007-12-07 10:30:00,37.45,37.66,37.37,37.58,595200.0,28.2925,28.4512,28.2321,28.3907,595200.0
2007-12-07 11:00:00,37.58,37.64,37.45,37.56,435800.0,28.3907,28.4361,28.2925,28.3756,435800.0
2007-12-07 11:30:00,37.57,37.7,37.55,37.59,511400.0,28.3832,28.4814,28.3681,28.3983,511400.0
2007-12-07 12:00:00,37.6,37.61,37.42,37.46,274100.0,28.4058,28.4134,28.2699,28.3001,274100.0
2007-12-07 12:30:00,37.45,37.53,37.43,37.46,285700.0,28.2925,28.353,28.2774,28.3001,285700.0
2007-12-07 13:00:00,37.47,37.48,37.35,37.48,425100.0,28.3076,28.3152,28.217,28.3152,425100.0
2007-12-07 13:30:00,37.47,37.56,37.42,37.52,352900.0,28.3076,28.3756,28.2699,28.3454,352900.0
2007-12-07 14:00:00,37.52,37.6,37.49,37.54,287700.0,28.3454,28.4058,28.3227,28.3605,287700.0
2007-12-07 14:30:00,37.54,37.59,37.5,37.55,262600.0,28.3605,28.3983,28.3303,28.3681,262600.0
2007-12-07 15:00:00,37.56,37.68,37.5,37.63,567300.0,28.3756,28.4663,28.3303,28.4285,567300.0
2007-12-07 15:30:00,37.63,37.7,37.56,37.62,880600.0,28.4285,28.4814,28.3756,28.421,880600.0
2007-12-10 09:30:00,37.58,37.73,37.27,37.64,1091800.0,28.3907,28.5041,28.1565,28.4361,1091800.0
2007-12-10 10:00:00,37.64,38.05,37.64,38.05,980700.0,28.4361,28.7458,28.4361,28.7458,980700.0
2007-12-10 10:30:00,38.04,38.1,37.84,38.02,586700.0,28.7383,28.7836,28.5872,28.7231,586700.0
2007-12-10 11:00:00,38.02,38.08,37.86,37.9,802900.0,28.7231,28.7685,28.6023,28.6325,802900.0
2007-12-10 11:30:00,37.89,38.0,37.73,37.76,711400.0,28.6249,28.708,28.5041,28.5267,711400.0
2007-12-10 12:00:00,37.77,38.0,37.67,37.68,325900.0,28.5343,28.708,28.4587,28.4663,325900.0
2007-12-10 12:30:00,37.68,37.9,37.64,37.69,272500.0,28.4663,28.6325,28.4361,28.4738,272500.0
2007-12-10 13:00:00,37.7,38.0,37.69,37.95,464200.0,28.4814,28.708,28.4738,28.6703,464200.0
2007-12-10 13:30:00,37.95,38.04,37.9,37.99,570900.0,28.6703,28.7383,28.6325,28.7005,570900.0
2007-12-10 14:00:00,37.98,38.06,37.86,38.05,503000.0,28.6929,28.7534,28.6023,28.7458,503000.0
2007-12-10 14:30:00,38.05,38.11,37.98,38.01,429600.0,28.7458,28.7911,28.6929,28.7156,429600.0
2007-12-10 15:00:00,38.02,38.14,37.99,38.08,743300.0,28.7231,28.8138,28.7005,28.7685,743300.0
2007-12-10 15:30:00,38.08,38.11,38.0,38.08,1115800.0,28.7685,28.7911,28.708,28.7685,1115800.0
2007-12-11 09:30:00,38.23,38.66,38.21,38.49,904800.0,28.8818,29.2066,28.8667,29.0782,904800.0
2007-12-11 10:00:00,38.48,38.6,38.38,38.4,534000.0,29.0707,29.1613,28.9951,29.0102,534000.0
2007-12-11 10:30:00,38.4,38.58,38.29,38.51,783000.0,29.0102,29.1462,28.9271,29.0933,783000.0
2007-12-11 11:00:00,38.51,38.71,38.49,38.7,870700.0,29.0933,29.2444,29.0782,29.2369,870700.0
2007-12-11 11:30:00,38.69,38.75,38.62,38.69,390200.0,29.2293,29.2746,29.1764,29.2293,390200.0
2007-12-11 12:00:00,38.69,38.77,38.63,38.75,472600.0,29.2293,29.2898,29.184,29.2746,472600.0
2007-12-11 12:30:00,38.75,38.87,38.68,38.7,556400.0,29.2746,29.3653,29.2218,29.2369,556400.0
2007-12-11 13:00:00,38.7,38.83,38.67,38.73,332200.0,29.2369,29.3351,29.2142,29.2595,332200.0
2007-12-11 13:30:00,38.73,38.77,38.62,38.7,476000.0,29.2595,29.2898,29.1764,29.2369,476000.0
2007-12-11 14:00:00,38.7,38.78,38.19,38.47,1176700.0,29.2369,29.2973,28.8516,29.0631,1176700.0
2007-12-11 14:30:00,38.47,38.48,38.12,38.29,1209000.0,29.0631,29.0707,28.7987,28.9271,1209000.0
2007-12-11 15:00:00,38.29,38.33,38.08,38.15,1164300.0,28.9271,28.9573,28.7685,28.8214,1164300.0
2007-12-11 15:30:00,38.15,38.22,37.65,37.8,1837600.0,28.8214,28.8742,28.4436,28.5569,1837600.0
2007-12-12 09:30:00,38.45,38.64,38.32,38.55,1320500.0,29.048,29.1915,28.9498,29.1235,1320500.0
2007-12-12 10:00:00,38.55,38.59,38.35,38.5,719300.0,29.1235,29.1538,28.9725,29.0858,719300.0
2007-12-12 10:30:00,38.49,38.61,38.34,38.38,761400.0,29.0782,29.1689,28.9649,28.9951,761400.0
2007-12-12 11:00:00,38.38,38.64,38.37,38.54,739300.0,28.9951,29.1915,28.9876,29.116,739300.0
2007-12-12 11:30:00,38.55,38.57,38.43,38.5,528000.0,29.1235,29.1387,29.0329,29.0858,528000.0
2007-12-12 12:00:00,38.49,38.51,38.34,38.42,620000.0,29.0782,29.0933,28.9649,29.0253,620000.0
2007-12-12 12:30:00,38.42,38.45,38.2,38.3,575600.0,29.0253,29.048,28.8591,28.9347,575600.0
2007-12-12 13:00:00,38.29,38.5,38.18,38.43,412900.0,28.9271,29.0858,28.844,29.0329,412900.0
2007-12-12 13:30:00,38.43,38.53,38.37,38.52,397700.0,29.0329,29.1084,28.9876,29.1009,397700.0
2007-12-12 14:00:00,38.52,38.62,38.45,38.47,632000.0,29.1009,29.1764,29.048,29.0631,632000.0
2007-12-12 14:30:00,38.47,38.68,38.45,38.5,675700.0,29.0631,29.2218,29.048,29.0858,675700.0
2007-12-12 15:00:00,38.5,38.54,38.18,38.51,1408700.0,29.0858,29.116,28.844,29.0933,1408700.0
2007-12-12 15:30:00,38.51,38.69,38.19,38.65,2251300.0,29.0933,29.2293,28.8516,29.1991,2251300.0
2007-12-13 09:30:00,38.2,38.68,38.0,38.25,1147300.0,28.8591,29.2218,28.708,28.8969,1147300.0
2007-12-13 10:00:00,38.25,38.48,38.17,38.45,893700.0,28.8969,29.0707,28.8365,29.048,893700.0
2007-12-13 10:30:00,38.46,38.59,38.18,38.23,702100.0,29.0556,29.1538,28.844,28.8818,702100.0
2007-12-13 11:00:00,38.23,38.44,38.13,38.27,539700.0,28.8818,29.0404,28.8062,28.912,539700.0
2007-12-13 11:30:00,38.27,38.48,38.21,38.47,385300.0,28.912,29.0707,28.8667,29.0631,385300.0
2007-12-13 12:00:00,38.48,38.5,38.31,38.47,317500.0,29.0707,29.0858,28.9422,29.0631,317500.0
2007-12-13 12:30:00,38.46,38.5,38.28,38.28,334600.0,29.0556,29.0858,28.9196,28.9196,334600.0
2007-12-13 13:00:00,38.29,38.43,38.21,38.37,344700.0,28.9271,29.0329,28.8667,28.9876,344700.0
2007-12-13 13:30:00,38.38,38.4,38.23,38.38,366000.0,28.9951,29.0102,28.8818,28.9951,366000.0
2007-12-13 14:00:00,38.39,38.75,38.34,38.59,411800.0,29.0027,29.2746,28.9649,29.1538,411800.0
2007-12-13 14:30:00,38.59,38.67,38.53,38.59,375600.0,29.1538,29.2142,29.1084,29.1538,375600.0
2007-12-13 15:00:00,38.58,38.79,38.48,38.78,514800.0,29.1462,29.3049,29.0707,29.2973,514800.0
2007-12-13 15:30:00,38.77,38.79,38.57,38.74,1112700.0,29.2898,29.3049,29.1387,29.2671,1112700.0
2007-12-14 09:30:00,38.66,38.66,38.19,38.25,819800.0,29.2066,29.2066,28.8516,28.8969,819800.0
2007-12-14 10:00:00,38.26,38.4,37.97,37.98,857400.0,28.9045,29.0102,28.6854,28.6929,857400.0
2007-12-14 10:30:00,37.98,38.31,37.94,38.11,970700.0,28.6929,28.9422,28.6627,28.7911,970700.0
2007-12-14 11:00:00,38.11,38.18,38.0,38.04,458600.0,28.7911,28.844,28.708,28.7383,458600.0
2007-12-14 11:30:00,38.04,38.1,37.87,37.87,553700.0,28.7383,28.7836,28.6098,28.6098,553700.0
2007-12-14 12:00:00,37.87,37.91,37.75,37.75,445600.0,28.6098,28.64,28.5192,28.5192,445600.0
2007-12-14 12:30:00,37.75,37.76,37.7,37.75,661800.0,28.5192,28.5267,28.4814,28.5192,661800.0
2007-12-14 13:00:00,37.74,37.8,37.66,37.75,391100.0,28.5116,28.5569,28.4512,28.5192,391100.0
2007-12-14 13:30:00,37.74,37.86,37.67,37.72,540400.0,28.5116,28.6023,28.4587,28.4965,540400.0
2007-12-14 14:00:00,37.71,37.73,37.45,37.69,608400.0,28.4889,28.5041,28.2925,28.4738,608400.0
2007-12-14 14:30:00,37.69,37.71,37.46,37.53,570800.0,28.4738,28.4889,28.3001,28.353,570800.0
2007-12-14 15:00:00,37.53,37.55,37.44,37.47,760200.0,28.353,28.3681,28.285,28.3076,760200.0
2007-12-14 15:30:00,37.47,37.83,37.46,37.54,1947400.0,28.3076,28.5796,28.3001,28.3605,1947400.0
2007-12-17 09:30:00,37.36,37.44,36.75,36.75,1395800.0,28.2245,28.285,27.7637,27.7637,1395800.0
2007-12-17 10:00:00,36.75,37.06,36.69,37.0,1139600.0,27.7637,27.9979,27.7184,27.9526,1139600.0
2007-12-17 10:30:00,37.0,37.03,36.7,36.74,789800.0,27.9526,27.9752,27.7259,27.7561,789800.0
2007-12-17 11:00:00,36.74,36.86,36.63,36.73,605400.0,27.7561,27.8468,27.673,27.7486,605400.0
2007-12-17 11:30:00,36.72,36.84,36.59,36.66,645300.0,27.741,27.8317,27.6428,27.6957,645300.0
2007-12-17 12:00:00,36.66,36.78,36.61,36.61,609200.0,27.6957,27.7864,27.6579,27.6579,609200.0
2007-12-17 12:30:00,36.61,36.61,36.46,36.51,373900.0,27.6579,27.6579,27.5446,27.5824,373900.0
2007-12-17 13:00:00,36.5,36.52,36.31,36.4,652100.0,27.5748,27.5899,27.4313,27.4993,652100.0
2007-12-17 13:30:00,36.39,36.44,36.31,36.41,703100.0,27.4917,27.5295,27.4313,27.5068,703100.0
2007-12-17 14:00:00,36.41,36.57,36.32,36.57,821000.0,27.5068,27.6277,27.4388,27.6277,821000.0
2007-12-17 14:30:00,36.57,36.63,36.4,36.49,666600.0,27.6277,27.673,27.4993,27.5673,666600.0
2007-12-17 15:00:00,36.49,36.64,36.34,36.61,685100.0,27.5673,27.6806,27.4539,27.6579,685100.0
2007-12-17 15:30:00,36.61,36.86,36.46,36.64,1663000.0,27.6579,27.8468,27.5446,27.6806,1663000.0
2007-12-18 09:30:00,37.0,37.14,36.89,36.97,835400.0,27.9526,28.0583,27.8695,27.9299,835400.0
2007-12-18 10:00:00,36.98,36.98,36.53,36.65,883800.0,27.9375,27.9375,27.5975,27.6881,883800.0
2007-12-18 10:30:00,36.65,36.73,36.46,36.61,991900.0,27.6881,27.7486,27.5446,27.6579,991900.0
2007-12-18 11:00:00,36.61,36.71,36.38,36.38,725600.0,27.6579,27.7335,27.4842,27.4842,725600.0
2007-12-18 11:30:00,36.37,36.51,36.14,36.14,652200.0,27.4766,27.5824,27.3029,27.3029,652200.0
2007-12-18 12:00:00,36.15,36.42,36.08,36.32,752200.0,27.3104,27.5144,27.2575,27.4388,752200.0
2007-12-18 12:30:00,36.32,36.49,36.21,36.3,314500.0,27.4388,27.5673,27.3557,27.4237,314500.0
2007-12-18 13:00:00,36.3,36.47,36.23,36.3,412000.0,27.4237,27.5522,27.3708,27.4237,412000.0
2007-12-18 13:30:00,36.3,36.4,36.21,36.26,585700.0,27.4237,27.4993,27.3557,27.3935,585700.0
2007-12-18 14:00:00,36.27,36.62,36.26,36.52,676500.0,27.4011,27.6655,27.3935,27.5899,676500.0
2007-12-18 14:30:00,36.52,36.61,36.43,36.49,588100.0,27.5899,27.6579,27.5219,27.5673,588100.0
2007-12-18 15:00:00,36.48,36.51,36.37,36.39,807900.0,27.5597,27.5824,27.4766,27.4917,807900.0
2007-12-18 15:30:00,36.39,36.65,36.36,36.37,2074600.0,27.4917,27.6881,27.4691,27.4766,2074600.0
2007-12-19 09:30:00,36.45,36.79,36.4,36.41,713600.0,27.537,27.7939,27.4993,27.5068,713600.0
2007-12-19 10:00:00,36.42,36.62,36.38,36.44,579500.0,27.5144,27.6655,27.4842,27.5295,579500.0
2007-12-19 10:30:00,36.44,36.85,36.43,36.55,1159600.0,27.5295,27.8392,27.5219,27.6126,1159600.0
2007-12-19 11:00:00,36.54,36.55,36.25,36.25,511200.0,27.605,27.6126,27.386,27.386,511200.0
2007-12-19 11:30:00,36.26,36.3,36.1,36.13,521800.0,27.3935,27.4237,27.2726,27.2953,521800.0
2007-12-19 12:00:00,36.13,36.31,36.11,36.2,588800.0,27.2953,27.4313,27.2802,27.3482,588800.0
2007-12-19 12:30:00,36.19,36.26,36.1,36.23,522500.0,27.3406,27.3935,27.2726,27.3708,522500.0
2007-12-19 13:00:00,36.24,36.27,36.07,36.19,367300.0,27.3784,27.4011,27.25,27.3406,367300.0
2007-12-19 13:30:00,36.18,36.28,36.05,36.27,481300.0,27.3331,27.4086,27.2349,27.4011,481300.0
2007-12-19 14:00:00,36.26,36.49,36.26,36.36,619600.0,27.3935,27.5673,27.3935,27.4691,619600.0
2007-12-19 14:30:00,36.36,36.42,36.27,36.27,580900.0,27.4691,27.5144,27.4011,27.4011,580900.0
2007-12-19 15:00:00,36.27,36.36,36.19,36.25,474800.0,27.4011,27.4691,27.3406,27.386,474800.0
2007-12-19 15:30:00,36.23,36.3,36.1,36.16,1298400.0,27.3708,27.4237,27.2726,27.318,1298400.0
2007-12-20 09:30:00,36.21,36.37,35.96,35.97,734600.0,27.3557,27.4766,27.1669,27.1744,734600.0
2007-12-20 10:00:00,35.97,36.16,35.94,36.14,495500.0,27.1744,27.318,27.1518,27.3029,495500.0
2007-12-20 10:30:00,36.12,36.25,36.01,36.13,459300.0,27.2877,27.386,27.2046,27.2953,459300.0
2007-12-20 11:00:00,36.13,36.22,36.05,36.21,294100.0,27.2953,27.3633,27.2349,27.3557,294100.0
2007-12-20 11:30:00,36.21,36.25,36.12,36.22,329200.0,27.3557,27.386,27.2877,27.3633,329200.0
2007-12-20 12:00:00,36.22,36.45,36.2,36.41,354600.0,27.3633,27.537,27.3482,27.5068,354600.0
2007-12-20 12:30:00,36.42,36.43,36.33,36.35,605800.0,27.5144,27.5219,27.4464,27.4615,605800.0
2007-12-20 13:00:00,36.35,36.39,36.33,36.34,446900.0,27.4615,27.4917,27.4464,27.4539,446900.0
2007-12-20 13:30:00,36.33,36.48,36.33,36.4,308700.0,27.4464,27.5597,27.4464,27.4993,308700.0
2007-12-20 14:00:00,36.4,36.47,36.33,36.37,462300.0,27.4993,27.5522,27.4464,27.4766,462300.0
2007-12-20 14:30:00,36.36,36.56,36.35,36.46,332000.0,27.4691,27.6202,27.4615,27.5446,332000.0
2007-12-20 15:00:00,36.46,36.64,36.43,36.51,676400.0,27.5446,27.6806,27.5219,27.5824,676400.0
2007-12-20 15:30:00,36.51,36.62,36.47,36.61,1344900.0,27.5824,27.6655,27.5522,27.6579,1344900.0
2007-12-21 09:30:00,36.65,37.22,36.64,37.17,2835100.0,27.6881,28.1188,27.6806,28.081,2835100.0
2007-12-21 10:00:00,37.16,37.53,37.11,37.51,1005600.0,28.0734,28.353,28.0357,28.3379,1005600.0
2007-12-21 10:30:00,37.52,37.72,37.5,37.57,861800.0,28.3454,28.4965,28.3303,28.3832,861800.0
2007-12-21 11:00:00,37.57,37.75,37.35,37.59,524000.0,28.3832,28.5192,28.217,28.3983,524000.0
2007-12-21 11:30:00,37.6,37.61,37.46,37.53,336700.0,28.4058,28.4134,28.3001,28.353,336700.0
2007-12-21 12:00:00,37.53,37.56,37.38,37.47,294300.0,28.353,28.3756,28.2396,28.3076,294300.0
2007-12-21 12:30:00,37.47,37.48,37.31,37.32,264100.0,28.3076,28.3152,28.1868,28.1943,264100.0
2007-12-21 13:00:00,37.32,37.33,37.19,37.26,357800.0,28.1943,28.2019,28.0961,28.149,357800.0
2007-12-21 13:30:00,37.26,37.41,37.25,37.39,228800.0,28.149,28.2623,28.1414,28.2472,228800.0
2007-12-21 14:00:00,37.39,37.6,37.36,37.4,378700.0,28.2472,28.4058,28.2245,28.2547,378700.0
2007-12-21 14:30:00,37.4,37.5,37.36,37.43,380200.0,28.2547,28.3303,28.2245,28.2774,380200.0
2007-12-21 15:00:00,37.43,37.45,37.34,37.36,595400.0,28.2774,28.2925,28.2094,28.2245,595400.0
2007-12-21 15:30:00,37.37,37.38,37.12,37.34,1823200.0,28.2321,28.2396,28.0432,28.2094,1823200.0
2007-12-24 09:30:00,37.45,37.63,37.14,37.41,440600.0,28.2925,28.4285,28.0583,28.2623,440600.0
2007-12-24 10:00:00,37.41,37.66,37.41,37.47,434400.0,28.2623,28.4512,28.2623,28.3076,434400.0
2007-12-24 10:30:00,37.47,37.47,37.36,37.4,179200.0,28.3076,28.3076,28.2245,28.2547,179200.0
2007-12-24 11:00:00,37.4,37.46,37.33,37.44,173500.0,28.2547,28.3001,28.2019,28.285,173500.0
2007-12-24 11:30:00,37.44,37.49,37.43,37.47,216400.0,28.285,28.3227,28.2774,28.3076,216400.0
2007-12-24 12:00:00,37.48,37.5,37.38,37.38,299000.0,28.3152,28.3303,28.2396,28.2396,299000.0
2007-12-24 12:30:00,37.38,37.57,37.36,37.5,481500.0,28.2396,28.3832,28.2245,28.3303,481500.0
2007-12-24 13:00:00,37.49,37.56,37.46,37.56,55800.0,28.3227,28.3756,28.3001,28.3756,55800.0
2007-12-24 13:30:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:00:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:30:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:00:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:30:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-26 09:30:00,37.59,37.63,37.31,37.5,485300.0,28.3983,28.4285,28.1868,28.3303,485300.0
2007-12-26 10:00:00,37.5,37.75,37.5,37.69,327800.0,28.3303,28.5192,28.3303,28.4738,327800.0
2007-12-26 10:30:00,37.69,37.8,37.55,37.78,403800.0,28.4738,28.5569,28.3681,28.5418,403800.0
2007-12-26 11:00:00,37.77,37.83,37.72,37.74,274500.0,28.5343,28.5796,28.4965,28.5116,274500.0
2007-12-26 11:30:00,37.73,37.95,37.71,37.94,284700.0,28.5041,28.6703,28.4889,28.6627,284700.0
2007-12-26 12:00:00,37.93,38.18,37.92,38.15,621300.0,28.6552,28.844,28.6476,28.8214,621300.0
2007-12-26 12:30:00,38.15,38.2,38.04,38.19,377000.0,28.8214,28.8591,28.7383,28.8516,377000.0
2007-12-26 13:00:00,38.19,38.46,38.16,38.35,561000.0,28.8516,29.0556,28.8289,28.9725,561000.0
2007-12-26 13:30:00,38.35,38.38,38.25,38.36,365800.0,28.9725,28.9951,28.8969,28.98,365800.0
2007-12-26 14:00:00,38.36,38.5,38.35,38.38,366200.0,28.98,29.0858,28.9725,28.9951,366200.0
2007-12-26 14:30:00,38.38,38.41,38.27,38.27,586000.0,28.9951,29.0178,28.912,28.912,586000.0
2007-12-26 15:00:00,38.27,38.29,38.16,38.17,802600.0,28.912,28.9271,28.8289,28.8365,802600.0
2007-12-26 15:30:00,38.17,38.24,38.07,38.1,1450700.0,28.8365,28.8893,28.7609,28.7836,1450700.0
2007-12-27 09:30:00,37.76,38.2,37.76,37.87,625600.0,28.5267,28.8591,28.5267,28.6098,625600.0
2007-12-27 10:00:00,37.87,38.13,37.82,37.98,388300.0,28.6098,28.8062,28.572,28.6929,388300.0
2007-12-27 10:30:00,37.99,38.3,37.98,38.22,550400.0,28.7005,28.9347,28.6929,28.8742,550400.0
2007-12-27 11:00:00,38.22,38.25,38.11,38.22,337500.0,28.8742,28.8969,28.7911,28.8742,337500.0
2007-12-27 11:30:00,38.23,38.24,38.13,38.24,274700.0,28.8818,28.8893,28.8062,28.8893,274700.0
2007-12-27 12:00:00,38.23,38.25,38.17,38.19,299200.0,28.8818,28.8969,28.8365,28.8516,299200.0
2007-12-27 12:30:00,38.19,38.2,38.11,38.18,264400.0,28.8516,28.8591,28.7911,28.844,264400.0
2007-12-27 13:00:00,38.18,38.18,38.1,38.17,223100.0,28.844,28.844,28.7836,28.8365,223100.0
2007-12-27 13:30:00,38.15,38.17,37.96,37.96,218400.0,28.8214,28.8365,28.6778,28.6778,218400.0
2007-12-27 14:00:00,37.96,38.16,37.95,38.13,262100.0,28.6778,28.8289,28.6703,28.8062,262100.0
2007-12-27 14:30:00,38.12,38.18,38.06,38.06,351600.0,28.7987,28.844,28.7534,28.7534,351600.0
2007-12-27 15:00:00,38.07,38.17,38.06,38.09,300100.0,28.7609,28.8365,28.7534,28.776,300100.0
2007-12-27 15:30:00,38.09,38.1,37.86,37.98,838500.0,28.776,28.7836,28.6023,28.6929,838500.0
2007-12-28 09:30:00,38.15,38.27,38.04,38.08,597200.0,28.8214,28.912,28.7383,28.7685,597200.0
2007-12-28 10:00:00,38.07,38.15,37.84,38.11,245500.0,28.7609,28.8214,28.5872,28.7911,245500.0
2007-12-28 10:30:00,38.12,38.17,38.04,38.05,89200.0,28.7987,28.8365,28.7383,28.7458,89200.0
2007-12-28 11:00:00,38.05,38.15,38.04,38.14,261200.0,28.7458,28.8214,28.7383,28.8138,261200.0
2007-12-28 11:30:00,38.15,38.25,38.1,38.16,495100.0,28.8214,28.8969,28.7836,28.8289,495100.0
2007-12-28 12:00:00,38.15,38.24,38.13,38.19,275900.0,28.8214,28.8893,28.8062,28.8516,275900.0
2007-12-28 12:30:00,38.19,38.2,37.85,37.85,458500.0,28.8516,28.8591,28.5947,28.5947,458500.0
2007-12-28 13:00:00,37.86,37.95,37.75,37.92,308800.0,28.6023,28.6703,28.5192,28.6476,308800.0
2007-12-28 13:30:00,37.93,38.05,37.84,38.04,157500.0,28.6552,28.7458,28.5872,28.7383,157500.0
2007-12-28 14:00:00,38.03,38.07,37.86,37.87,162200.0,28.7307,28.7609,28.6023,28.6098,162200.0
2007-12-28 14:30:00,37.87,38.08,37.86,37.9,157600.0,28.6098,28.7685,28.6023,28.6325,157600.0
2007-12-28 15:00:00,37.91,38.07,37.9,38.03,244600.0,28.64,28.7609,28.6325,28.7307,244600.0
2007-12-28 15:30:00,38.04,38.05,37.9,37.99,633900.0,28.7383,28.7458,28.6325,28.7005,633900.0
2007-12-31 09:30:00,37.83,37.92,37.52,37.56,447900.0,28.5796,28.6476,28.3454,28.3756,447900.0
2007-12-31 10:00:00,37.57,37.67,37.52,37.62,356400.0,28.3832,28.4587,28.3454,28.421,356400.0
2007-12-31 10:30:00,37.63,37.72,37.59,37.67,210700.0,28.4285,28.4965,28.3983,28.4587,210700.0
2007-12-31 11:00:00,37.67,37.76,37.64,37.74,292700.0,28.4587,28.5267,28.4361,28.5116,292700.0
2007-12-31 11:30:00,37.72,37.84,37.72,37.78,245100.0,28.4965,28.5872,28.4965,28.5418,245100.0
2007-12-31 12:00:00,37.78,37.91,37.78,37.88,435100.0,28.5418,28.64,28.5418,28.6174,435100.0
2007-12-31 12:30:00,37.88,37.99,37.87,37.99,317100.0,28.6174,28.7005,28.6098,28.7005,317100.0
2007-12-31 13:00:00,37.99,38.1,37.97,38.05,378700.0,28.7005,28.7836,28.6854,28.7458,378700.0
2007-12-31 13:30:00,38.06,38.17,38.06,38.13,361300.0,28.7534,28.8365,28.7534,28.8062,361300.0
2007-12-31 14:00:00,38.13,38.16,38.07,38.12,420500.0,28.8062,28.8289,28.7609,28.7987,420500.0
2007-12-31 14:30:00,38.12,38.16,38.1,38.14,258000.0,28.7987,28.8289,28.7836,28.8138,258000.0
2007-12-31 15:00:00,38.13,38.24,38.06,38.22,361600.0,28.8062,28.8893,28.7534,28.8742,361600.0
2007-12-31 15:30:00,38.21,38.22,37.91,37.91,963100.0,28.8667,28.8742,28.64,28.64,963100.0
2008-01-02 09:30:00,38.22,38.56,38.05,38.48,962100.0,28.8742,29.1311,28.7458,29.0707,962100.0
2008-01-02 10:00:00,38.48,38.52,38.22,38.28,1083600.0,29.0707,29.1009,28.8742,28.9196,1083600.0
2008-01-02 10:30:00,38.28,38.41,38.14,38.32,692100.0,28.9196,29.0178,28.8138,28.9498,692100.0
2008-01-02 11:00:00,38.32,38.4,38.06,38.2,569200.0,28.9498,29.0102,28.7534,28.8591,569200.0
2008-01-02 11:30:00,38.2,38.3,38.04,38.3,551900.0,28.8591,28.9347,28.7383,28.9347,551900.0
2008-01-02 12:00:00,38.31,38.31,38.1,38.22,431000.0,28.9422,28.9422,28.7836,28.8742,431000.0
2008-01-02 12:30:00,38.22,38.47,38.21,38.43,795600.0,28.8742,29.0631,28.8667,29.0329,795600.0
2008-01-02 13:00:00,38.43,38.5,38.34,38.47,474100.0,29.0329,29.0858,28.9649,29.0631,474100.0
2008-01-02 13:30:00,38.47,38.65,38.44,38.64,642600.0,29.0631,29.1991,29.0404,29.1915,642600.0
2008-01-02 14:00:00,38.63,38.95,38.55,38.9,950700.0,29.184,29.4257,29.1235,29.388,950700.0
2008-01-02 14:30:00,38.91,38.98,38.54,38.55,879400.0,29.3955,29.4484,29.116,29.1235,879400.0
2008-01-02 15:00:00,38.54,38.6,38.43,38.55,664000.0,29.116,29.1613,29.0329,29.1235,664000.0
2008-01-02 15:30:00,38.54,38.79,38.52,38.7,1208400.0,29.116,29.3049,29.1009,29.2369,1208400.0
2008-01-03 09:30:00,38.89,39.23,38.8,39.12,1102400.0,29.3804,29.6373,29.3124,29.5542,1102400.0
2008-01-03 10:00:00,39.12,39.5,39.12,39.42,1180400.0,29.5542,29.8412,29.5542,29.7808,1180400.0
2008-01-03 10:30:00,39.42,39.57,39.23,39.37,1054300.0,29.7808,29.8941,29.6373,29.743,1054300.0
2008-01-03 11:00:00,39.38,39.43,39.18,39.27,719800.0,29.7506,29.7884,29.5995,29.6675,719800.0
2008-01-03 11:30:00,39.26,39.59,39.23,39.56,563700.0,29.6599,29.9092,29.6373,29.8866,563700.0
2008-01-03 12:00:00,39.57,39.67,39.5,39.65,508100.0,29.8941,29.9697,29.8412,29.9546,508100.0
2008-01-03 12:30:00,39.63,39.66,39.49,39.63,464500.0,29.9395,29.9621,29.8337,29.9395,464500.0
2008-01-03 13:00:00,39.63,39.65,39.57,39.64,441400.0,29.9395,29.9546,29.8941,29.947,441400.0
2008-01-03 13:30:00,39.64,39.65,39.23,39.26,896600.0,29.947,29.9546,29.6373,29.6599,896600.0
2008-01-03 14:00:00,39.25,39.45,39.22,39.37,605100.0,29.6524,29.8035,29.6297,29.743,605100.0
2008-01-03 14:30:00,39.37,39.39,39.29,39.31,400200.0,29.743,29.7581,29.6826,29.6977,400200.0
2008-01-03 15:00:00,39.3,39.33,39.1,39.1,565700.0,29.6902,29.7128,29.5391,29.5391,565700.0
2008-01-03 15:30:00,39.1,39.17,39.02,39.11,1126800.0,29.5391,29.5919,29.4786,29.5466,1126800.0
2008-01-04 09:30:00,39.0,39.0,38.35,38.44,1267700.0,29.4635,29.4635,28.9725,29.0404,1267700.0
2008-01-04 10:00:00,38.45,38.55,38.05,38.07,850500.0,29.048,29.1235,28.7458,28.7609,850500.0
2008-01-04 10:30:00,38.07,38.08,37.85,37.92,1164600.0,28.7609,28.7685,28.5947,28.6476,1164600.0
2008-01-04 11:00:00,37.93,38.03,37.81,38.01,827800.0,28.6552,28.7307,28.5645,28.7156,827800.0
2008-01-04 11:30:00,38.01,38.18,37.86,38.18,556700.0,28.7156,28.844,28.6023,28.844,556700.0
2008-01-04 12:00:00,38.18,38.55,38.18,38.21,570500.0,28.844,29.1235,28.844,28.8667,570500.0
2008-01-04 12:30:00,38.21,38.29,37.97,38.19,803000.0,28.8667,28.9271,28.6854,28.8516,803000.0
2008-01-04 13:00:00,38.19,38.19,38.02,38.13,320100.0,28.8516,28.8516,28.7231,28.8062,320100.0
2008-01-04 13:30:00,38.12,38.31,37.96,38.2,373000.0,28.7987,28.9422,28.6778,28.8591,373000.0
2008-01-04 14:00:00,38.2,38.33,37.96,38.05,631600.0,28.8591,28.9573,28.6778,28.7458,631600.0
2008-01-04 14:30:00,38.06,38.06,37.83,38.05,501200.0,28.7534,28.7534,28.5796,28.7458,501200.0
2008-01-04 15:00:00,38.05,38.19,37.85,38.02,1027700.0,28.7458,28.8516,28.5947,28.7231,1027700.0
2008-01-04 15:30:00,38.02,38.13,37.88,37.96,1899600.0,28.7231,28.8062,28.6174,28.6778,1899600.0
2008-01-07 09:30:00,38.2,38.25,37.32,37.35,1767500.0,28.8591,28.8969,28.1943,28.217,1767500.0
2008-01-07 10:00:00,37.35,37.42,36.69,36.7,2168100.0,28.217,28.2699,27.7184,27.7259,2168100.0
2008-01-07 10:30:00,36.7,37.05,36.5,36.88,1712400.0,27.7259,27.9903,27.5748,27.8619,1712400.0
2008-01-07 11:00:00,36.87,37.01,36.7,36.89,1008600.0,27.8543,27.9601,27.7259,27.8695,1008600.0
2008-01-07 11:30:00,36.89,37.26,36.73,37.13,1047700.0,27.8695,28.149,27.7486,28.0508,1047700.0
2008-01-07 12:00:00,37.12,37.27,36.79,36.99,724000.0,28.0432,28.1565,27.7939,27.945,724000.0
2008-01-07 12:30:00,36.97,37.16,36.92,37.1,786700.0,27.9299,28.0734,27.8921,28.0281,786700.0
2008-01-07 13:00:00,37.1,37.25,37.03,37.19,443600.0,28.0281,28.1414,27.9752,28.0961,443600.0
2008-01-07 13:30:00,37.18,37.24,37.03,37.21,569000.0,28.0885,28.1339,27.9752,28.1112,569000.0
2008-01-07 14:00:00,37.21,37.24,36.89,37.04,642300.0,28.1112,28.1339,27.8695,27.9828,642300.0
2008-01-07 14:30:00,37.03,37.19,36.88,37.08,854400.0,27.9752,28.0961,27.8619,28.013,854400.0
2008-01-07 15:00:00,37.08,37.14,36.99,37.08,716400.0,28.013,28.0583,27.945,28.013,716400.0
2008-01-07 15:30:00,37.09,37.46,37.01,37.4,2178400.0,28.0206,28.3001,27.9601,28.2547,2178400.0
2008-01-08 09:30:00,37.52,37.99,37.52,37.87,1316200.0,28.3454,28.7005,28.3454,28.6098,1316200.0
2008-01-08 10:00:00,37.87,38.06,37.73,37.78,733000.0,28.6098,28.7534,28.5041,28.5418,733000.0
2008-01-08 10:30:00,37.78,37.89,37.65,37.69,500700.0,28.5418,28.6249,28.4436,28.4738,500700.0
2008-01-08 11:00:00,37.69,37.83,37.42,37.58,537500.0,28.4738,28.5796,28.2699,28.3907,537500.0
2008-01-08 11:30:00,37.58,37.58,37.16,37.16,699200.0,28.3907,28.3907,28.0734,28.0734,699200.0
2008-01-08 12:00:00,37.17,37.29,37.14,37.15,575000.0,28.081,28.1716,28.0583,28.0659,575000.0
2008-01-08 12:30:00,37.15,37.3,37.0,37.02,484200.0,28.0659,28.1792,27.9526,27.9677,484200.0
2008-01-08 13:00:00,37.03,37.18,36.97,37.1,696000.0,27.9752,28.0885,27.9299,28.0281,696000.0
2008-01-08 13:30:00,37.1,37.15,37.0,37.11,582200.0,28.0281,28.0659,27.9526,28.0357,582200.0
2008-01-08 14:00:00,37.11,37.3,37.07,37.3,583500.0,28.0357,28.1792,28.0054,28.1792,583500.0
2008-01-08 14:30:00,37.29,37.3,36.84,36.85,754100.0,28.1716,28.1792,27.8317,27.8392,754100.0
2008-01-08 15:00:00,36.85,37.0,36.57,36.66,1025800.0,27.8392,27.9526,27.6277,27.6957,1025800.0
2008-01-08 15:30:00,36.67,36.97,36.4,36.57,1966800.0,27.7033,27.9299,27.4993,27.6277,1966800.0
2008-01-09 09:30:00,36.53,36.98,36.34,36.96,1096500.0,27.5975,27.9375,27.4539,27.9223,1096500.0
2008-01-09 10:00:00,36.96,37.14,36.88,37.02,794600.0,27.9223,28.0583,27.8619,27.9677,794600.0
2008-01-09 10:30:00,37.02,37.31,36.9,37.01,942400.0,27.9677,28.1868,27.877,27.9601,942400.0
2008-01-09 11:00:00,37.02,37.25,36.96,37.05,669600.0,27.9677,28.1414,27.9223,27.9903,669600.0
2008-01-09 11:30:00,37.05,37.06,36.66,36.84,843700.0,27.9903,27.9979,27.6957,27.8317,843700.0
2008-01-09 12:00:00,36.85,37.03,36.76,36.97,419600.0,27.8392,27.9752,27.7712,27.9299,419600.0
2008-01-09 12:30:00,36.97,37.02,36.83,36.98,462400.0,27.9299,27.9677,27.8241,27.9375,462400.0
2008-01-09 13:00:00,36.98,37.07,36.66,36.71,542100.0,27.9375,28.0054,27.6957,27.7335,542100.0
2008-01-09 13:30:00,36.71,36.74,36.1,36.29,1798100.0,27.7335,27.7561,27.2726,27.4162,1798100.0
2008-01-09 14:00:00,36.29,36.36,35.92,36.04,1564900.0,27.4162,27.4691,27.1366,27.2273,1564900.0
2008-01-09 14:30:00,36.04,36.29,35.93,36.22,1414500.0,27.2273,27.4162,27.1442,27.3633,1414500.0
2008-01-09 15:00:00,36.21,36.56,36.17,36.19,1508000.0,27.3557,27.6202,27.3255,27.3406,1508000.0
2008-01-09 15:30:00,36.2,36.93,36.15,36.79,3909100.0,27.3482,27.8997,27.3104,27.7939,3909100.0
2008-01-10 09:30:00,36.54,36.55,36.02,36.21,1040800.0,27.605,27.6126,27.2122,27.3557,1040800.0
2008-01-10 10:00:00,36.22,36.24,35.95,35.99,770400.0,27.3633,27.3784,27.1593,27.1895,770400.0
2008-01-10 10:30:00,35.99,36.13,35.86,35.9,954900.0,27.1895,27.2953,27.0913,27.1215,954900.0
2008-01-10 11:00:00,35.9,35.97,35.7,35.86,976200.0,27.1215,27.1744,26.9704,27.0913,976200.0
2008-01-10 11:30:00,35.86,35.99,35.8,35.93,604000.0,27.0913,27.1895,27.046,27.1442,604000.0
2008-01-10 12:00:00,35.94,36.58,35.92,36.33,1184000.0,27.1518,27.6353,27.1366,27.4464,1184000.0
2008-01-10 12:30:00,36.33,36.4,36.06,36.22,974500.0,27.4464,27.4993,27.2424,27.3633,974500.0
2008-01-10 13:00:00,36.21,36.32,35.85,35.98,1172900.0,27.3557,27.4388,27.0838,27.182,1172900.0
2008-01-10 13:30:00,35.98,35.99,35.71,35.98,1057500.0,27.182,27.1895,26.978,27.182,1057500.0
2008-01-10 14:00:00,35.97,36.16,35.81,36.08,1531400.0,27.1744,27.318,27.0535,27.2575,1531400.0
2008-01-10 14:30:00,36.04,36.32,36.03,36.23,998500.0,27.2273,27.4388,27.2197,27.3708,998500.0
2008-01-10 15:00:00,36.23,36.44,36.22,36.35,920900.0,27.3708,27.5295,27.3633,27.4615,920900.0
2008-01-10 15:30:00,36.35,36.5,36.08,36.15,2531500.0,27.4615,27.5748,27.2575,27.3104,2531500.0
2008-01-11 09:30:00,36.0,36.17,35.82,35.96,1089300.0,27.1971,27.3255,27.0611,27.1669,1089300.0
2008-01-11 10:00:00,35.96,35.99,35.68,35.89,1190000.0,27.1669,27.1895,26.9553,27.114,1190000.0
2008-01-11 10:30:00,35.89,36.2,35.75,36.11,1400100.0,27.114,27.3482,27.0082,27.2802,1400100.0
2008-01-11 11:00:00,36.1,36.15,36.0,36.06,621000.0,27.2726,27.3104,27.1971,27.2424,621000.0
2008-01-11 11:30:00,36.06,36.29,35.99,36.01,808700.0,27.2424,27.4162,27.1895,27.2046,808700.0
2008-01-11 12:00:00,36.01,36.16,35.97,36.11,386500.0,27.2046,27.318,27.1744,27.2802,386500.0
2008-01-11 12:30:00,36.11,36.34,36.11,36.31,674500.0,27.2802,27.4539,27.2802,27.4313,674500.0
2008-01-11 13:00:00,36.32,36.34,36.01,36.1,470000.0,27.4388,27.4539,27.2046,27.2726,470000.0
2008-01-11 13:30:00,36.1,36.14,35.9,35.95,509100.0,27.2726,27.3029,27.1215,27.1593,509100.0
2008-01-11 14:00:00,35.94,36.13,35.86,36.11,736200.0,27.1518,27.2953,27.0913,27.2802,736200.0
2008-01-11 14:30:00,36.12,36.24,35.91,36.01,892900.0,27.2877,27.3784,27.1291,27.2046,892900.0
2008-01-11 15:00:00,36.01,36.07,35.75,35.98,1126000.0,27.2046,27.25,27.0082,27.182,1126000.0
2008-01-11 15:30:00,35.98,36.22,35.81,35.9,1823500.0,27.182,27.3633,27.0535,27.1215,1823500.0
2008-01-14 09:30:00,36.14,36.5,35.92,35.94,1177000.0,27.3029,27.5748,27.1366,27.1518,1177000.0
2008-01-14 10:00:00,35.94,36.3,35.86,36.22,801000.0,27.1518,27.4237,27.0913,27.3633,801000.0
2008-01-14 10:30:00,36.21,36.44,36.2,36.42,674100.0,27.3557,27.5295,27.3482,27.5144,674100.0
2008-01-14 11:00:00,36.42,36.47,36.2,36.3,687100.0,27.5144,27.5522,27.3482,27.4237,687100.0
2008-01-14 11:30:00,36.3,36.42,36.22,36.4,670100.0,27.4237,27.5144,27.3633,27.4993,670100.0
2008-01-14 12:00:00,36.39,36.45,36.33,36.42,315600.0,27.4917,27.537,27.4464,27.5144,315600.0
2008-01-14 12:30:00,36.4,36.43,36.32,36.41,315200.0,27.4993,27.5219,27.4388,27.5068,315200.0
2008-01-14 13:00:00,36.41,36.5,36.4,36.44,440000.0,27.5068,27.5748,27.4993,27.5295,440000.0
2008-01-14 13:30:00,36.44,36.63,36.4,36.62,528100.0,27.5295,27.673,27.4993,27.6655,528100.0
2008-01-14 14:00:00,36.62,36.65,36.41,36.48,474900.0,27.6655,27.6881,27.5068,27.5597,474900.0
2008-01-14 14:30:00,36.48,36.64,36.48,36.61,441700.0,27.5597,27.6806,27.5597,27.6579,441700.0
2008-01-14 15:00:00,36.62,36.65,36.41,36.51,650500.0,27.6655,27.6881,27.5068,27.5824,650500.0
2008-01-14 15:30:00,36.51,36.61,36.42,36.48,1812100.0,27.5824,27.6579,27.5144,27.5597,1812100.0
2008-01-15 09:30:00,36.0,36.22,35.56,35.85,1639000.0,27.1971,27.3633,26.8647,27.0838,1639000.0
2008-01-15 10:00:00,35.85,35.9,35.6,35.68,1154300.0,27.0838,27.1215,26.8949,26.9553,1154300.0
2008-01-15 10:30:00,35.68,35.68,35.32,35.38,1192600.0,26.9553,26.9553,26.6834,26.7287,1192600.0
2008-01-15 11:00:00,35.38,35.75,35.37,35.42,926700.0,26.7287,27.0082,26.7211,26.7589,926700.0
2008-01-15 11:30:00,35.42,35.47,35.32,35.45,657500.0,26.7589,26.7967,26.6834,26.7816,657500.0
2008-01-15 12:00:00,35.46,35.66,35.32,35.58,836200.0,26.7891,26.9402,26.6834,26.8798,836200.0
2008-01-15 12:30:00,35.58,35.58,35.4,35.52,487000.0,26.8798,26.8798,26.7438,26.8345,487000.0
2008-01-15 13:00:00,35.52,35.59,35.44,35.48,544100.0,26.8345,26.8873,26.774,26.8042,544100.0
2008-01-15 13:30:00,35.48,35.5,35.29,35.37,723200.0,26.8042,26.8193,26.6607,26.7211,723200.0
2008-01-15 14:00:00,35.37,35.59,35.27,35.33,1023200.0,26.7211,26.8873,26.6456,26.6909,1023200.0
2008-01-15 14:30:00,35.33,35.34,35.08,35.26,1040200.0,26.6909,26.6985,26.502,26.638,1040200.0
2008-01-15 15:00:00,35.26,35.48,35.2,35.46,879100.0,26.638,26.8042,26.5927,26.7891,879100.0
2008-01-15 15:30:00,35.45,35.68,35.3,35.32,2577700.0,26.7816,26.9553,26.6683,26.6834,2577700.0
2008-01-16 09:30:00,34.91,35.5,34.63,34.71,1623100.0,26.3736,26.8193,26.1621,26.2225,1623100.0
2008-01-16 10:00:00,34.71,34.73,34.44,34.51,1173100.0,26.2225,26.2376,26.0185,26.0714,1173100.0
2008-01-16 10:30:00,34.53,34.53,33.92,34.14,2102900.0,26.0865,26.0865,25.6257,25.7919,2102900.0
2008-01-16 11:00:00,34.15,34.58,34.1,34.51,1590900.0,25.7995,26.1243,25.7617,26.0714,1590900.0
2008-01-16 11:30:00,34.51,34.72,34.13,34.69,995100.0,26.0714,26.2301,25.7843,26.2074,995100.0
2008-01-16 12:00:00,34.68,34.84,34.4,34.45,1199700.0,26.1999,26.3207,25.9883,26.0261,1199700.0
2008-01-16 12:30:00,34.46,34.7,34.4,34.45,1022700.0,26.0337,26.215,25.9883,26.0261,1022700.0
2008-01-16 13:00:00,34.45,34.64,34.44,34.47,762600.0,26.0261,26.1696,26.0185,26.0412,762600.0
2008-01-16 13:30:00,34.47,34.65,34.42,34.54,774900.0,26.0412,26.1772,26.0034,26.0941,774900.0
2008-01-16 14:00:00,34.54,35.0,34.39,35.0,1148900.0,26.0941,26.4416,25.9808,26.4416,1148900.0
2008-01-16 14:30:00,34.99,35.14,34.69,34.7,1415500.0,26.4341,26.5474,26.2074,26.215,1415500.0
2008-01-16 15:00:00,34.7,34.95,34.63,34.84,1331400.0,26.215,26.4038,26.1621,26.3207,1331400.0
2008-01-16 15:30:00,34.85,34.92,34.41,34.51,2589100.0,26.3283,26.3812,25.9959,26.0714,2589100.0
2008-01-17 09:30:00,35.0,35.02,34.52,34.87,1406800.0,26.4416,26.4567,26.079,26.3434,1406800.0
2008-01-17 10:00:00,34.88,35.01,33.85,34.0,1933700.0,26.351,26.4492,25.5728,25.6861,1933700.0
2008-01-17 10:30:00,33.99,34.29,33.72,34.11,1277800.0,25.6786,25.9052,25.4746,25.7692,1277800.0
2008-01-17 11:00:00,34.11,34.15,33.69,33.72,1002900.0,25.7692,25.7995,25.4519,25.4746,1002900.0
2008-01-17 11:30:00,33.72,33.92,33.22,33.43,1387000.0,25.4746,25.6257,25.0969,25.2555,1387000.0
2008-01-17 12:00:00,33.43,33.55,32.94,33.4,1534100.0,25.2555,25.3462,24.8853,25.2329,1534100.0
2008-01-17 12:30:00,33.41,33.69,33.4,33.45,862700.0,25.2404,25.4519,25.2329,25.2706,862700.0
2008-01-17 13:00:00,33.45,33.87,33.29,33.81,628900.0,25.2706,25.5879,25.1497,25.5426,628900.0
2008-01-17 13:30:00,33.81,34.0,33.54,33.61,666200.0,25.5426,25.6861,25.3386,25.3915,666200.0
2008-01-17 14:00:00,33.61,34.04,33.3,33.45,947900.0,25.3915,25.7164,25.1573,25.2706,947900.0
2008-01-17 14:30:00,33.45,33.58,33.25,33.46,1026100.0,25.2706,25.3688,25.1195,25.2782,1026100.0
2008-01-17 15:00:00,33.46,33.57,33.2,33.38,1332700.0,25.2782,25.3613,25.0818,25.2177,1332700.0
2008-01-17 15:30:00,33.38,33.43,33.08,33.31,4393000.0,25.2177,25.2555,24.9911,25.1649,4393000.0
2008-01-18 09:30:00,32.36,32.9,32.01,32.21,3804500.0,24.4472,24.8551,24.1827,24.3338,3804500.0
2008-01-18 10:00:00,32.21,32.26,31.8,31.9,3083900.0,24.3338,24.3716,24.0241,24.0996,3083900.0
2008-01-18 10:30:00,31.91,32.05,31.46,31.48,2696100.0,24.1072,24.213,23.7672,23.7823,2696100.0
2008-01-18 11:00:00,31.48,31.55,31.05,31.42,2361000.0,23.7823,23.8352,23.4575,23.737,2361000.0
2008-01-18 11:30:00,31.43,31.55,31.05,31.2,1968300.0,23.7446,23.8352,23.4575,23.5708,1968300.0
2008-01-18 12:00:00,31.2,31.84,31.18,31.84,1434500.0,23.5708,24.0543,23.5557,24.0543,1434500.0
2008-01-18 12:30:00,31.83,32.24,31.74,32.09,1691900.0,24.0468,24.3565,23.9788,24.2432,1691900.0
2008-01-18 13:00:00,32.09,32.09,31.64,31.9,804100.0,24.2432,24.2432,23.9032,24.0996,804100.0
2008-01-18 13:30:00,31.9,32.05,31.71,31.82,925400.0,24.0996,24.213,23.9561,24.0392,925400.0
2008-01-18 14:00:00,31.82,32.16,31.79,32.16,1033900.0,24.0392,24.2961,24.0165,24.2961,1033900.0
2008-01-18 14:30:00,32.16,32.16,31.95,32.09,1283000.0,24.2961,24.2961,24.1374,24.2432,1283000.0
2008-01-18 15:00:00,32.1,32.33,31.97,32.24,2106600.0,24.2507,24.4245,24.1525,24.3565,2106600.0
2008-01-18 15:30:00,32.23,32.5,32.23,32.41,4221400.0,24.3489,24.5529,24.3489,24.4849,4221400.0
2008-01-22 09:30:00,30.28,31.7,30.0,31.09,3838600.0,22.8758,23.9485,22.6642,23.4877,3838600.0
2008-01-22 10:00:00,31.1,31.55,30.5,31.5,2981900.0,23.4953,23.8352,23.042,23.7974,2981900.0
2008-01-22 10:30:00,31.51,32.04,31.4,31.75,1949900.0,23.805,24.2054,23.7219,23.9863,1949900.0
2008-01-22 11:00:00,31.76,32.25,31.71,31.87,1548600.0,23.9939,24.3641,23.9561,24.077,1548600.0
2008-01-22 11:30:00,31.88,31.88,31.43,31.52,1719200.0,24.0845,24.0845,23.7446,23.8126,1719200.0
2008-01-22 12:00:00,31.53,31.92,31.36,31.81,1227600.0,23.8201,24.1147,23.6917,24.0316,1227600.0
2008-01-22 12:30:00,31.81,31.92,31.5,31.91,1350600.0,24.0316,24.1147,23.7974,24.1072,1350600.0
2008-01-22 13:00:00,31.91,32.16,31.82,31.97,1222000.0,24.1072,24.2961,24.0392,24.1525,1222000.0
2008-01-22 13:30:00,31.97,32.13,31.78,32.04,1272800.0,24.1525,24.2734,24.009,24.2054,1272800.0
2008-01-22 14:00:00,32.04,32.2,31.87,32.0,1109700.0,24.2054,24.3263,24.077,24.1752,1109700.0
2008-01-22 14:30:00,31.97,32.09,31.73,31.95,1002500.0,24.1525,24.2432,23.9712,24.1374,1002500.0
2008-01-22 15:00:00,31.96,32.1,31.79,31.9,1112300.0,24.145,24.2507,24.0165,24.0996,1112300.0
2008-01-22 15:30:00,31.89,32.1,31.74,31.9,3452500.0,24.0921,24.2507,23.9788,24.0996,3452500.0
2008-01-23 09:30:00,31.07,31.41,30.54,31.31,2758400.0,23.4726,23.7295,23.0722,23.6539,2758400.0
2008-01-23 10:00:00,31.32,31.37,30.89,31.09,1773600.0,23.6615,23.6992,23.3366,23.4877,1773600.0
2008-01-23 10:30:00,31.08,31.17,30.76,30.79,1449800.0,23.4802,23.5481,23.2384,23.2611,1449800.0
2008-01-23 11:00:00,30.79,30.89,30.7,30.73,1319100.0,23.2611,23.3366,23.1931,23.2157,1319100.0
2008-01-23 11:30:00,30.73,30.79,30.51,30.73,2302800.0,23.2157,23.2611,23.0495,23.2157,2302800.0
2008-01-23 12:00:00,30.73,30.78,30.55,30.61,1153700.0,23.2157,23.2535,23.0797,23.1251,1153700.0
2008-01-23 12:30:00,30.62,30.62,30.02,30.12,1991800.0,23.1326,23.1326,22.6793,22.7549,1991800.0
2008-01-23 13:00:00,30.12,30.58,30.01,30.37,1428200.0,22.7549,23.1024,22.6718,22.9438,1428200.0
2008-01-23 13:30:00,30.37,30.7,30.25,30.56,1240700.0,22.9438,23.1931,22.8531,23.0873,1240700.0
2008-01-23 14:00:00,30.56,30.85,30.45,30.57,1923300.0,23.0873,23.3064,23.0042,23.0949,1923300.0
2008-01-23 14:30:00,30.57,30.59,30.14,30.43,1472100.0,23.0949,23.11,22.77,22.9891,1472100.0
2008-01-23 15:00:00,30.44,30.98,30.25,30.87,8143000.0,22.9966,23.4046,22.8531,23.3215,8143000.0
2008-01-23 15:30:00,30.86,31.75,30.85,31.46,4027500.0,23.3139,23.9863,23.3064,23.7672,4027500.0
2008-01-24 09:30:00,31.61,32.83,31.39,32.15,2993100.0,23.8806,24.8022,23.7143,24.2885,2993100.0
2008-01-24 10:00:00,32.15,32.37,31.68,32.02,2002400.0,24.2885,24.4547,23.9334,24.1903,2002400.0
2008-01-24 10:30:00,32.02,32.16,31.73,31.93,1647300.0,24.1903,24.2961,23.9712,24.1223,1647300.0
2008-01-24 11:00:00,31.93,32.18,31.77,32.06,1287700.0,24.1223,24.3112,24.0014,24.2205,1287700.0
2008-01-24 11:30:00,32.06,32.38,32.02,32.14,804900.0,24.2205,24.4623,24.1903,24.281,804900.0
2008-01-24 12:00:00,32.14,32.22,32.07,32.12,868000.0,24.281,24.3414,24.2281,24.2658,868000.0
2008-01-24 12:30:00,32.12,32.25,31.84,32.2,1100300.0,24.2658,24.3641,24.0543,24.3263,1100300.0
2008-01-24 13:00:00,32.2,32.25,32.0,32.1,779900.0,24.3263,24.3641,24.1752,24.2507,779900.0
2008-01-24 13:30:00,32.1,32.44,32.09,32.37,609000.0,24.2507,24.5076,24.2432,24.4547,609000.0
2008-01-24 14:00:00,32.37,32.53,32.3,32.37,858100.0,24.4547,24.5756,24.4018,24.4547,858100.0
2008-01-24 14:30:00,32.37,32.64,32.3,32.4,1039400.0,24.4547,24.6587,24.4018,24.4774,1039400.0
2008-01-24 15:00:00,32.4,32.54,32.31,32.5,1331900.0,24.4774,24.5831,24.4094,24.5529,1331900.0
2008-01-24 15:30:00,32.51,32.62,32.37,32.38,2221900.0,24.5605,24.6436,24.4547,24.4623,2221900.0
2008-01-25 09:30:00,33.73,34.2,33.45,33.88,2939500.0,25.4822,25.8372,25.2706,25.5955,2939500.0
2008-01-25 10:00:00,33.88,34.51,33.73,34.03,2538700.0,25.5955,26.0714,25.4822,25.7088,2538700.0
2008-01-25 10:30:00,34.03,34.15,33.75,33.94,1526400.0,25.7088,25.7995,25.4973,25.6408,1526400.0
2008-01-25 11:00:00,33.95,34.08,33.5,33.65,1260600.0,25.6484,25.7466,25.3084,25.4217,1260600.0
2008-01-25 11:30:00,33.66,33.98,33.56,33.84,1095400.0,25.4293,25.671,25.3537,25.5653,1095400.0
2008-01-25 12:00:00,33.85,33.97,33.55,33.65,1459500.0,25.5728,25.6635,25.3462,25.4217,1459500.0
2008-01-25 12:30:00,33.64,33.65,33.3,33.34,3101500.0,25.4142,25.4217,25.1573,25.1875,3101500.0
2008-01-25 13:00:00,33.34,33.92,33.21,33.42,1272700.0,25.1875,25.6257,25.0893,25.248,1272700.0
2008-01-25 13:30:00,33.42,33.54,32.85,33.02,1626500.0,25.248,25.3386,24.8173,24.9458,1626500.0
2008-01-25 14:00:00,33.02,33.49,32.96,33.18,1484100.0,24.9458,25.3008,24.9004,25.0666,1484100.0
2008-01-25 14:30:00,33.19,33.39,32.94,33.17,901200.0,25.0742,25.2253,24.8853,25.0591,901200.0
2008-01-25 15:00:00,33.17,33.55,33.0,33.39,1621700.0,25.0591,25.3462,24.9307,25.2253,1621700.0
2008-01-25 15:30:00,33.38,33.44,32.78,33.18,3084000.0,25.2177,25.2631,24.7645,25.0666,3084000.0
2008-01-28 09:30:00,33.85,33.85,32.54,33.2,1983500.0,25.5728,25.5728,24.5831,25.0818,1983500.0
2008-01-28 10:00:00,33.2,33.52,32.86,33.46,1277100.0,25.0818,25.3235,24.8249,25.2782,1277100.0
2008-01-28 10:30:00,33.46,34.05,33.18,33.74,2048200.0,25.2782,25.7239,25.0666,25.4897,2048200.0
2008-01-28 11:00:00,33.74,33.88,33.55,33.59,982400.0,25.4897,25.5955,25.3462,25.3764,982400.0
2008-01-28 11:30:00,33.56,33.73,33.32,33.38,941200.0,25.3537,25.4822,25.1724,25.2177,941200.0
2008-01-28 12:00:00,33.38,33.57,33.32,33.44,493400.0,25.2177,25.3613,25.1724,25.2631,493400.0
2008-01-28 12:30:00,33.46,33.8,33.44,33.74,422900.0,25.2782,25.535,25.2631,25.4897,422900.0
2008-01-28 13:00:00,33.75,33.84,33.63,33.74,390000.0,25.4973,25.5653,25.4066,25.4897,390000.0
2008-01-28 13:30:00,33.73,34.0,33.59,33.62,748200.0,25.4822,25.6861,25.3764,25.3991,748200.0
2008-01-28 14:00:00,33.62,33.76,33.51,33.51,406500.0,25.3991,25.5048,25.316,25.316,406500.0
2008-01-28 14:30:00,33.51,33.77,33.49,33.55,518500.0,25.316,25.5124,25.3008,25.3462,518500.0
2008-01-28 15:00:00,33.56,33.66,33.3,33.39,747200.0,25.3537,25.4293,25.1573,25.2253,747200.0
2008-01-28 15:30:00,33.4,33.7,33.38,33.57,1816600.0,25.2329,25.4595,25.2177,25.3613,1816600.0
2008-01-29 09:30:00,33.88,33.88,33.34,33.52,1824400.0,25.5955,25.5955,25.1875,25.3235,1824400.0
2008-01-29 10:00:00,33.53,33.9,33.41,33.89,1307800.0,25.3311,25.6106,25.2404,25.603,1307800.0
2008-01-29 10:30:00,33.89,33.99,33.74,33.94,868100.0,25.603,25.6786,25.4897,25.6408,868100.0
2008-01-29 11:00:00,33.95,34.16,33.92,34.1,856800.0,25.6484,25.807,25.6257,25.7617,856800.0
2008-01-29 11:30:00,34.09,34.23,33.92,34.1,1091800.0,25.7541,25.8599,25.6257,25.7617,1091800.0
2008-01-29 12:00:00,34.11,34.11,33.6,33.63,714800.0,25.7692,25.7692,25.3839,25.4066,714800.0
2008-01-29 12:30:00,33.63,33.72,33.54,33.59,605800.0,25.4066,25.4746,25.3386,25.3764,605800.0
2008-01-29 13:00:00,33.59,33.78,33.56,33.75,600400.0,25.3764,25.5199,25.3537,25.4973,600400.0
2008-01-29 13:30:00,33.76,33.96,33.74,33.82,539500.0,25.5048,25.6559,25.4897,25.5502,539500.0
2008-01-29 14:00:00,33.81,33.81,33.61,33.67,720500.0,25.5426,25.5426,25.3915,25.4368,720500.0
2008-01-29 14:30:00,33.67,34.12,33.6,33.74,619300.0,25.4368,25.7768,25.3839,25.4897,619300.0
2008-01-29 15:00:00,33.73,33.93,33.7,33.79,731700.0,25.4822,25.6333,25.4595,25.5275,731700.0
2008-01-29 15:30:00,33.8,33.84,33.65,33.69,1251100.0,25.535,25.5653,25.4217,25.4519,1251100.0
2008-01-30 09:30:00,33.45,33.76,33.34,33.68,895000.0,25.2706,25.5048,25.1875,25.4444,895000.0
2008-01-30 10:00:00,33.68,34.03,33.68,33.72,756600.0,25.4444,25.7088,25.4444,25.4746,756600.0
2008-01-30 10:30:00,33.72,33.74,33.42,33.59,543800.0,25.4746,25.4897,25.248,25.3764,543800.0
2008-01-30 11:00:00,33.6,33.61,33.25,33.27,693500.0,25.3839,25.3915,25.1195,25.1346,693500.0
2008-01-30 11:30:00,33.26,33.31,32.96,33.19,1065600.0,25.1271,25.1649,24.9004,25.0742,1065600.0
2008-01-30 12:00:00,33.18,33.25,32.96,33.0,674200.0,25.0666,25.1195,24.9004,24.9307,674200.0
2008-01-30 12:30:00,33.0,33.07,32.93,33.02,405400.0,24.9307,24.9835,24.8778,24.9458,405400.0
2008-01-30 13:00:00,33.02,33.23,32.98,33.03,785100.0,24.9458,25.1044,24.9156,24.9533,785100.0
2008-01-30 13:30:00,33.03,33.15,32.94,33.08,647300.0,24.9533,25.044,24.8853,24.9911,647300.0
2008-01-30 14:00:00,33.08,33.52,33.0,33.44,1163000.0,24.9911,25.3235,24.9307,25.2631,1163000.0
2008-01-30 14:30:00,33.42,33.8,33.11,33.8,1563300.0,25.248,25.535,25.0138,25.535,1563300.0
2008-01-30 15:00:00,33.8,33.92,33.23,33.44,1514500.0,25.535,25.6257,25.1044,25.2631,1514500.0
2008-01-30 15:30:00,33.43,33.45,32.95,33.05,2402700.0,25.2555,25.2706,24.8929,24.9684,2402700.0
2008-01-31 09:30:00,32.51,32.97,32.35,32.93,1659000.0,24.5605,24.908,24.4396,24.8778,1659000.0
2008-01-31 10:00:00,32.93,32.93,32.61,32.77,1085100.0,24.8778,24.8778,24.636,24.7569,1085100.0
2008-01-31 10:30:00,32.78,32.88,32.5,32.62,1004800.0,24.7645,24.84,24.5529,24.6436,1004800.0
2008-01-31 11:00:00,32.62,32.88,32.47,32.88,1072900.0,24.6436,24.84,24.5303,24.84,1072900.0
2008-01-31 11:30:00,32.88,33.11,32.76,32.86,1309900.0,24.84,25.0138,24.7493,24.8249,1309900.0
2008-01-31 12:00:00,32.85,33.0,32.73,32.94,923900.0,24.8173,24.9307,24.7267,24.8853,923900.0
2008-01-31 12:30:00,32.93,33.06,32.74,32.9,728800.0,24.8778,24.976,24.7342,24.8551,728800.0
2008-01-31 13:00:00,32.9,32.96,32.76,32.9,530000.0,24.8551,24.9004,24.7493,24.8551,530000.0
2008-01-31 13:30:00,32.9,33.01,32.83,32.85,791100.0,24.8551,24.9382,24.8022,24.8173,791100.0
2008-01-31 14:00:00,32.85,33.03,32.8,33.0,1261200.0,24.8173,24.9533,24.7796,24.9307,1261200.0
2008-01-31 14:30:00,33.0,33.06,32.81,32.96,1170500.0,24.9307,24.976,24.7871,24.9004,1170500.0
2008-01-31 15:00:00,32.96,33.11,32.83,33.1,1344000.0,24.9004,25.0138,24.8022,25.0062,1344000.0
2008-01-31 15:30:00,33.09,33.31,32.9,33.04,2712900.0,24.9987,25.1649,24.8551,24.9609,2712900.0
2008-02-01 09:30:00,33.35,33.57,32.88,33.44,1372400.0,25.1951,25.3613,24.84,25.2631,1372400.0
2008-02-01 10:00:00,33.44,33.58,33.25,33.41,1244400.0,25.2631,25.3688,25.1195,25.2404,1244400.0
2008-02-01 10:30:00,33.4,33.59,33.23,33.35,1466500.0,25.2329,25.3764,25.1044,25.1951,1466500.0
2008-02-01 11:00:00,33.35,33.5,33.22,33.36,1566100.0,25.1951,25.3084,25.0969,25.2026,1566100.0
2008-02-01 11:30:00,33.35,33.65,33.34,33.57,560100.0,25.1951,25.4217,25.1875,25.3613,560100.0
2008-02-01 12:00:00,33.57,33.61,33.3,33.31,687000.0,25.3613,25.3915,25.1573,25.1649,687000.0
2008-02-01 12:30:00,33.31,33.46,33.22,33.4,827400.0,25.1649,25.2782,25.0969,25.2329,827400.0
2008-02-01 13:00:00,33.4,33.61,33.4,33.59,575900.0,25.2329,25.3915,25.2329,25.3764,575900.0
2008-02-01 13:30:00,33.59,33.7,33.53,33.53,502400.0,25.3764,25.4595,25.3311,25.3311,502400.0
2008-02-01 14:00:00,33.53,33.78,33.5,33.65,541400.0,25.3311,25.5199,25.3084,25.4217,541400.0
2008-02-01 14:30:00,33.65,33.9,33.65,33.83,535200.0,25.4217,25.6106,25.4217,25.5577,535200.0
2008-02-01 15:00:00,33.83,33.98,33.76,33.86,1007000.0,25.5577,25.671,25.5048,25.5804,1007000.0
2008-02-01 15:30:00,33.86,33.94,33.63,33.8,1997000.0,25.5804,25.6408,25.4066,25.535,1997000.0
2008-02-04 09:30:00,34.23,34.5,33.88,34.05,1390600.0,25.8599,26.0639,25.5955,25.7239,1390600.0
2008-02-04 10:00:00,34.07,34.24,34.0,34.24,696500.0,25.739,25.8675,25.6861,25.8675,696500.0
2008-02-04 10:30:00,34.23,34.27,34.0,34.19,682900.0,25.8599,25.8901,25.6861,25.8297,682900.0
2008-02-04 11:00:00,34.19,34.5,34.15,34.5,833000.0,25.8297,26.0639,25.7995,26.0639,833000.0
2008-02-04 11:30:00,34.5,34.78,34.48,34.64,1187800.0,26.0639,26.2754,26.0488,26.1696,1187800.0
2008-02-04 12:00:00,34.63,34.75,34.52,34.59,815400.0,26.1621,26.2527,26.079,26.1319,815400.0
2008-02-04 12:30:00,34.6,34.78,34.6,34.74,640700.0,26.1394,26.2754,26.1394,26.2452,640700.0
2008-02-04 13:00:00,34.74,34.8,34.56,34.61,756800.0,26.2452,26.2905,26.1092,26.147,756800.0
2008-02-04 13:30:00,34.61,34.8,34.59,34.66,618400.0,26.147,26.2905,26.1319,26.1847,618400.0
2008-02-04 14:00:00,34.66,34.67,34.46,34.66,861600.0,26.1847,26.1923,26.0337,26.1847,861600.0
2008-02-04 14:30:00,34.66,34.8,34.62,34.75,1538100.0,26.1847,26.2905,26.1545,26.2527,1538100.0
2008-02-04 15:00:00,34.76,34.87,34.74,34.78,1630500.0,26.2603,26.3434,26.2452,26.2754,1630500.0
2008-02-04 15:30:00,34.78,34.83,34.69,34.77,3178900.0,26.2754,26.3132,26.2074,26.2679,3178900.0
2008-02-05 09:30:00,34.16,34.4,33.77,34.35,1707500.0,25.807,25.9883,25.5124,25.9506,1707500.0
2008-02-05 10:00:00,34.35,34.46,34.04,34.33,1067400.0,25.9506,26.0337,25.7164,25.9354,1067400.0
2008-02-05 10:30:00,34.33,34.59,34.23,34.49,908900.0,25.9354,26.1319,25.8599,26.0563,908900.0
2008-02-05 11:00:00,34.49,34.55,34.24,34.29,743200.0,26.0563,26.1016,25.8675,25.9052,743200.0
2008-02-05 11:30:00,34.29,34.49,34.24,34.46,667600.0,25.9052,26.0563,25.8675,26.0337,667600.0
2008-02-05 12:00:00,34.46,34.48,34.25,34.29,489100.0,26.0337,26.0488,25.875,25.9052,489100.0
2008-02-05 12:30:00,34.29,34.38,34.23,34.24,549700.0,25.9052,25.9732,25.8599,25.8675,549700.0
2008-02-05 13:00:00,34.25,34.37,33.98,34.05,896000.0,25.875,25.9657,25.671,25.7239,896000.0
2008-02-05 13:30:00,34.06,34.11,33.9,34.1,1075200.0,25.7315,25.7692,25.6106,25.7617,1075200.0
2008-02-05 14:00:00,34.09,34.2,33.95,34.14,754300.0,25.7541,25.8372,25.6484,25.7919,754300.0
2008-02-05 14:30:00,34.14,34.26,34.04,34.05,494800.0,25.7919,25.8826,25.7164,25.7239,494800.0
2008-02-05 15:00:00,34.05,34.27,33.98,34.12,1485300.0,25.7239,25.8901,25.671,25.7768,1485300.0
2008-02-05 15:30:00,34.12,34.24,34.0,34.01,3326800.0,25.7768,25.8675,25.6861,25.6937,3326800.0
2008-02-06 09:30:00,34.26,34.49,33.86,34.26,1473000.0,25.8826,26.0563,25.5804,25.8826,1473000.0
2008-02-06 10:00:00,34.25,34.45,34.22,34.29,1213500.0,25.875,26.0261,25.8523,25.9052,1213500.0
2008-02-06 10:30:00,34.29,34.29,33.69,34.16,1577400.0,25.9052,25.9052,25.4519,25.807,1577400.0
2008-02-06 11:00:00,34.16,34.43,34.1,34.28,940800.0,25.807,26.011,25.7617,25.8977,940800.0
2008-02-06 11:30:00,34.29,34.3,34.11,34.22,648700.0,25.9052,25.9128,25.7692,25.8523,648700.0
2008-02-06 12:00:00,34.22,34.23,34.07,34.08,344200.0,25.8523,25.8599,25.739,25.7466,344200.0
2008-02-06 12:30:00,34.08,34.14,33.97,34.01,461600.0,25.7466,25.7919,25.6635,25.6937,461600.0
2008-02-06 13:00:00,34.01,34.13,33.93,34.02,336700.0,25.6937,25.7843,25.6333,25.7012,336700.0
2008-02-06 13:30:00,34.03,34.03,33.77,33.81,659200.0,25.7088,25.7088,25.5124,25.5426,659200.0
2008-02-06 14:00:00,33.82,33.96,33.62,33.8,629600.0,25.5502,25.6559,25.3991,25.535,629600.0
2008-02-06 14:30:00,33.81,33.86,33.61,33.75,648000.0,25.5426,25.5804,25.3915,25.4973,648000.0
2008-02-06 15:00:00,33.75,33.81,33.37,33.47,1279700.0,25.4973,25.5426,25.2102,25.2857,1279700.0
2008-02-06 15:30:00,33.47,33.49,33.31,33.45,2001500.0,25.2857,25.3008,25.1649,25.2706,2001500.0
2008-02-07 09:30:00,33.03,33.43,32.93,33.05,1023400.0,24.9533,25.2555,24.8778,24.9684,1023400.0
2008-02-07 10:00:00,33.05,33.78,33.02,33.53,1060400.0,24.9684,25.5199,24.9458,25.3311,1060400.0
2008-02-07 10:30:00,33.54,33.71,33.37,33.59,471300.0,25.3386,25.467,25.2102,25.3764,471300.0
2008-02-07 11:00:00,33.59,33.72,33.39,33.43,445600.0,25.3764,25.4746,25.2253,25.2555,445600.0
2008-02-07 11:30:00,33.42,33.67,33.22,33.66,446800.0,25.248,25.4368,25.0969,25.4293,446800.0
2008-02-07 12:00:00,33.66,33.7,33.48,33.64,281900.0,25.4293,25.4595,25.2933,25.4142,281900.0
2008-02-07 12:30:00,33.65,33.87,33.57,33.85,428200.0,25.4217,25.5879,25.3613,25.5728,428200.0
2008-02-07 13:00:00,33.85,33.85,33.51,33.79,402500.0,25.5728,25.5728,25.316,25.5275,402500.0
2008-02-07 13:30:00,33.79,34.0,33.65,33.96,403500.0,25.5275,25.6861,25.4217,25.6559,403500.0
2008-02-07 14:00:00,33.95,34.08,33.62,33.68,733100.0,25.6484,25.7466,25.3991,25.4444,733100.0
2008-02-07 14:30:00,33.68,33.72,33.43,33.44,761500.0,25.4444,25.4746,25.2555,25.2631,761500.0
2008-02-07 15:00:00,33.43,33.6,33.23,33.46,998300.0,25.2555,25.3839,25.1044,25.2782,998300.0
2008-02-07 15:30:00,33.46,33.71,33.33,33.62,1642400.0,25.2782,25.467,25.18,25.3991,1642400.0
2008-02-08 09:30:00,33.34,33.74,33.13,33.64,778700.0,25.1875,25.4897,25.0289,25.4142,778700.0
2008-02-08 10:00:00,33.64,33.86,33.49,33.8,846300.0,25.4142,25.5804,25.3008,25.535,846300.0
2008-02-08 10:30:00,33.8,33.85,33.62,33.68,686500.0,25.535,25.5728,25.3991,25.4444,686500.0
2008-02-08 11:00:00,33.67,33.86,33.64,33.77,619700.0,25.4368,25.5804,25.4142,25.5124,619700.0
2008-02-08 11:30:00,33.77,33.87,33.37,33.38,744400.0,25.5124,25.5879,25.2102,25.2177,744400.0
2008-02-08 12:00:00,33.38,33.68,33.34,33.63,580200.0,25.2177,25.4444,25.1875,25.4066,580200.0
2008-02-08 12:30:00,33.63,33.87,33.53,33.86,440200.0,25.4066,25.5879,25.3311,25.5804,440200.0
2008-02-08 13:00:00,33.86,33.86,33.45,33.59,488300.0,25.5804,25.5804,25.2706,25.3764,488300.0
2008-02-08 13:30:00,33.59,33.65,33.38,33.59,693100.0,25.3764,25.4217,25.2177,25.3764,693100.0
2008-02-08 14:00:00,33.58,33.75,33.52,33.66,793400.0,25.3688,25.4973,25.3235,25.4293,793400.0
2008-02-08 14:30:00,33.66,33.8,33.57,33.69,744200.0,25.4293,25.535,25.3613,25.4519,744200.0
2008-02-08 15:00:00,33.7,33.76,33.57,33.69,1067600.0,25.4595,25.5048,25.3613,25.4519,1067600.0
2008-02-08 15:30:00,33.69,33.94,33.68,33.74,1741800.0,25.4519,25.6408,25.4444,25.4897,1741800.0
2008-02-11 09:30:00,33.78,34.14,33.61,33.84,944400.0,25.5199,25.7919,25.3915,25.5653,944400.0
2008-02-11 10:00:00,33.82,33.95,33.61,33.93,696500.0,25.5502,25.6484,25.3915,25.6333,696500.0
2008-02-11 10:30:00,33.94,34.08,33.8,34.03,464200.0,25.6408,25.7466,25.535,25.7088,464200.0
2008-02-11 11:00:00,34.05,34.28,33.95,34.23,674300.0,25.7239,25.8977,25.6484,25.8599,674300.0
2008-02-11 11:30:00,34.22,34.27,33.98,33.99,899900.0,25.8523,25.8901,25.671,25.6786,899900.0
2008-02-11 12:00:00,34.0,34.32,34.0,34.21,815900.0,25.6861,25.9279,25.6861,25.8448,815900.0
2008-02-11 12:30:00,34.22,34.5,34.18,34.43,1013400.0,25.8523,26.0639,25.8221,26.011,1013400.0
2008-02-11 13:00:00,34.43,34.59,34.41,34.59,619800.0,26.011,26.1319,25.9959,26.1319,619800.0
2008-02-11 13:30:00,34.58,34.7,34.48,34.56,892500.0,26.1243,26.215,26.0488,26.1092,892500.0
2008-02-11 14:00:00,34.56,34.68,34.36,34.39,874300.0,26.1092,26.1999,25.9581,25.9808,874300.0
2008-02-11 14:30:00,34.39,34.5,34.29,34.41,705200.0,25.9808,26.0639,25.9052,25.9959,705200.0
2008-02-11 15:00:00,34.42,34.67,34.41,34.6,1085300.0,26.0034,26.1923,25.9959,26.1394,1085300.0
2008-02-11 15:30:00,34.59,34.63,34.35,34.55,1942500.0,26.1319,26.1621,25.9506,26.1016,1942500.0
2008-02-12 09:30:00,34.78,35.07,34.6,34.92,1309000.0,26.2754,26.4945,26.1394,26.3812,1309000.0
2008-02-12 10:00:00,34.94,35.24,34.91,35.14,1068500.0,26.3963,26.6229,26.3736,26.5474,1068500.0
2008-02-12 10:30:00,35.14,35.3,35.05,35.25,879000.0,26.5474,26.6683,26.4794,26.6305,879000.0
2008-02-12 11:00:00,35.26,35.48,35.18,35.37,1059500.0,26.638,26.8042,26.5776,26.7211,1059500.0
2008-02-12 11:30:00,35.36,35.43,35.19,35.25,670700.0,26.7136,26.7665,26.5852,26.6305,670700.0
2008-02-12 12:00:00,35.25,35.25,34.82,34.87,705700.0,26.6305,26.6305,26.3056,26.3434,705700.0
2008-02-12 12:30:00,34.87,35.03,34.76,34.94,972800.0,26.3434,26.4643,26.2603,26.3963,972800.0
2008-02-12 13:00:00,34.94,35.11,34.89,35.02,688300.0,26.3963,26.5247,26.3585,26.4567,688300.0
2008-02-12 13:30:00,35.0,35.01,34.87,34.97,555600.0,26.4416,26.4492,26.3434,26.4189,555600.0
2008-02-12 14:00:00,34.96,35.0,34.84,34.95,861000.0,26.4114,26.4416,26.3207,26.4038,861000.0
2008-02-12 14:30:00,34.94,35.07,34.65,35.05,1241300.0,26.3963,26.4945,26.1772,26.4794,1241300.0
2008-02-12 15:00:00,35.05,35.05,34.63,34.73,1094600.0,26.4794,26.4794,26.1621,26.2376,1094600.0
2008-02-12 15:30:00,34.73,34.9,34.38,34.55,2416300.0,26.2376,26.3661,25.9732,26.1016,2416300.0
2008-02-13 09:30:00,34.89,35.25,34.62,35.21,1458600.0,26.3585,26.6305,26.1545,26.6003,1458600.0
2008-02-13 10:00:00,35.2,35.34,35.1,35.23,1081100.0,26.5927,26.6985,26.5172,26.6154,1081100.0
2008-02-13 10:30:00,35.23,35.32,34.96,35.16,988600.0,26.6154,26.6834,26.4114,26.5625,988600.0
2008-02-13 11:00:00,35.17,35.25,35.06,35.23,816500.0,26.57,26.6305,26.4869,26.6154,816500.0
2008-02-13 11:30:00,35.23,35.37,35.17,35.35,923700.0,26.6154,26.7211,26.57,26.706,923700.0
2008-02-13 12:00:00,35.35,35.54,35.3,35.46,869300.0,26.706,26.8496,26.6683,26.7891,869300.0
2008-02-13 12:30:00,35.46,35.59,35.42,35.57,711600.0,26.7891,26.8873,26.7589,26.8722,711600.0
2008-02-13 13:00:00,35.56,35.68,35.53,35.68,1038800.0,26.8647,26.9553,26.842,26.9553,1038800.0
2008-02-13 13:30:00,35.68,35.77,35.63,35.67,1085700.0,26.9553,27.0233,26.9176,26.9478,1085700.0
2008-02-13 14:00:00,35.67,35.7,35.39,35.53,840000.0,26.9478,26.9704,26.7362,26.842,840000.0
2008-02-13 14:30:00,35.53,35.66,35.47,35.59,569000.0,26.842,26.9402,26.7967,26.8873,569000.0
2008-02-13 15:00:00,35.59,35.72,35.48,35.69,1100800.0,26.8873,26.9856,26.8042,26.9629,1100800.0
2008-02-13 15:30:00,35.69,35.73,35.57,35.65,2064300.0,26.9629,26.9931,26.8722,26.9327,2064300.0
2008-02-14 09:30:00,35.97,36.21,35.69,36.08,1590300.0,27.1744,27.3557,26.9629,27.2575,1590300.0
2008-02-14 10:00:00,36.06,36.21,35.87,36.07,1107200.0,27.2424,27.3557,27.0989,27.25,1107200.0
2008-02-14 10:30:00,36.07,36.35,36.07,36.33,1513000.0,27.25,27.4615,27.25,27.4464,1513000.0
2008-02-14 11:00:00,36.33,36.35,35.92,36.06,1017600.0,27.4464,27.4615,27.1366,27.2424,1017600.0
2008-02-14 11:30:00,36.06,36.14,35.81,35.85,727100.0,27.2424,27.3029,27.0535,27.0838,727100.0
2008-02-14 12:00:00,35.86,36.1,35.82,36.06,610100.0,27.0913,27.2726,27.0611,27.2424,610100.0
2008-02-14 12:30:00,36.06,36.19,35.97,36.01,390300.0,27.2424,27.3406,27.1744,27.2046,390300.0
2008-02-14 13:00:00,36.02,36.11,35.8,35.88,792300.0,27.2122,27.2802,27.046,27.1064,792300.0
2008-02-14 13:30:00,35.88,36.0,35.83,35.94,621300.0,27.1064,27.1971,27.0687,27.1518,621300.0
2008-02-14 14:00:00,35.94,36.25,35.93,36.12,666500.0,27.1518,27.386,27.1442,27.2877,666500.0
2008-02-14 14:30:00,36.11,36.11,35.84,36.01,664900.0,27.2802,27.2802,27.0762,27.2046,664900.0
2008-02-14 15:00:00,36.01,36.12,35.85,36.11,925000.0,27.2046,27.2877,27.0838,27.2802,925000.0
2008-02-14 15:30:00,36.12,36.12,35.81,35.87,1600200.0,27.2877,27.2877,27.0535,27.0989,1600200.0
2008-02-15 09:30:00,35.64,36.12,35.56,35.73,1510400.0,26.9251,27.2877,26.8647,26.9931,1510400.0
2008-02-15 10:00:00,35.73,35.9,35.56,35.58,780200.0,26.9931,27.1215,26.8647,26.8798,780200.0
2008-02-15 10:30:00,35.58,35.85,35.55,35.76,549200.0,26.8798,27.0838,26.8571,27.0158,549200.0
2008-02-15 11:00:00,35.76,35.82,35.54,35.62,547500.0,27.0158,27.0611,26.8496,26.91,547500.0
2008-02-15 11:30:00,35.61,35.62,35.18,35.34,621500.0,26.9025,26.91,26.5776,26.6985,621500.0
2008-02-15 12:00:00,35.35,35.42,35.14,35.15,552400.0,26.706,26.7589,26.5474,26.5549,552400.0
2008-02-15 12:30:00,35.15,35.42,35.13,35.41,472500.0,26.5549,26.7589,26.5398,26.7514,472500.0
2008-02-15 13:00:00,35.41,35.45,35.15,35.36,356500.0,26.7514,26.7816,26.5549,26.7136,356500.0
2008-02-15 13:30:00,35.37,35.62,35.35,35.6,345000.0,26.7211,26.91,26.706,26.8949,345000.0
2008-02-15 14:00:00,35.59,35.62,35.4,35.51,503900.0,26.8873,26.91,26.7438,26.8269,503900.0
2008-02-15 14:30:00,35.52,35.6,35.46,35.59,420800.0,26.8345,26.8949,26.7891,26.8873,420800.0
2008-02-15 15:00:00,35.59,35.8,35.56,35.74,1247300.0,26.8873,27.046,26.8647,27.0007,1247300.0
2008-02-15 15:30:00,35.74,35.89,35.68,35.84,1426200.0,27.0007,27.114,26.9553,27.0762,1426200.0
2008-02-19 09:30:00,36.38,36.91,36.22,36.62,1797300.0,27.4842,27.8846,27.3633,27.6655,1797300.0
2008-02-19 10:00:00,36.63,36.88,36.56,36.75,1132700.0,27.673,27.8619,27.6202,27.7637,1132700.0
2008-02-19 10:30:00,36.76,36.89,36.6,36.84,1055600.0,27.7712,27.8695,27.6504,27.8317,1055600.0
2008-02-19 11:00:00,36.83,36.88,36.59,36.67,727400.0,27.8241,27.8619,27.6428,27.7033,727400.0
2008-02-19 11:30:00,36.67,36.76,36.6,36.69,813300.0,27.7033,27.7712,27.6504,27.7184,813300.0
2008-02-19 12:00:00,36.7,36.77,36.59,36.71,741800.0,27.7259,27.7788,27.6428,27.7335,741800.0
2008-02-19 12:30:00,36.71,36.72,36.54,36.64,661900.0,27.7335,27.741,27.605,27.6806,661900.0
2008-02-19 13:00:00,36.63,36.79,36.63,36.73,572000.0,27.673,27.7939,27.673,27.7486,572000.0
2008-02-19 13:30:00,36.73,36.8,36.67,36.69,531700.0,27.7486,27.8015,27.7033,27.7184,531700.0
2008-02-19 14:00:00,36.69,36.76,36.64,36.66,715300.0,27.7184,27.7712,27.6806,27.6957,715300.0
2008-02-19 14:30:00,36.65,36.66,36.32,36.48,1006200.0,27.6881,27.6957,27.4388,27.5597,1006200.0
2008-02-19 15:00:00,36.48,36.53,36.37,36.47,979200.0,27.5597,27.5975,27.4766,27.5522,979200.0
2008-02-19 15:30:00,36.46,36.58,36.21,36.36,2257200.0,27.5446,27.6353,27.3557,27.4691,2257200.0
2008-02-20 09:30:00,36.17,36.52,35.92,36.17,1070000.0,27.3255,27.5899,27.1366,27.3255,1070000.0
2008-02-20 10:00:00,36.17,36.5,36.11,36.45,765700.0,27.3255,27.5748,27.2802,27.537,765700.0
2008-02-20 10:30:00,36.43,36.5,36.25,36.33,927800.0,27.5219,27.5748,27.386,27.4464,927800.0
2008-02-20 11:00:00,36.33,36.38,36.27,36.32,939600.0,27.4464,27.4842,27.4011,27.4388,939600.0
2008-02-20 11:30:00,36.32,36.42,36.31,36.35,501700.0,27.4388,27.5144,27.4313,27.4615,501700.0
2008-02-20 12:00:00,36.36,36.68,36.32,36.56,853300.0,27.4691,27.7108,27.4388,27.6202,853300.0
2008-02-20 12:30:00,36.57,36.63,36.38,36.51,407900.0,27.6277,27.673,27.4842,27.5824,407900.0
2008-02-20 13:00:00,36.52,36.65,36.45,36.5,427000.0,27.5899,27.6881,27.537,27.5748,427000.0
2008-02-20 13:30:00,36.51,36.68,36.43,36.58,492800.0,27.5824,27.7108,27.5219,27.6353,492800.0
2008-02-20 14:00:00,36.59,36.72,36.46,36.63,868900.0,27.6428,27.741,27.5446,27.673,868900.0
2008-02-20 14:30:00,36.63,36.92,36.61,36.87,690300.0,27.673,27.8921,27.6579,27.8543,690300.0
2008-02-20 15:00:00,36.88,36.93,36.58,36.62,1020100.0,27.8619,27.8997,27.6353,27.6655,1020100.0
2008-02-20 15:30:00,36.61,36.85,36.37,36.77,1611400.0,27.6579,27.8392,27.4766,27.7788,1611400.0
2008-02-21 09:30:00,36.69,36.7,36.25,36.32,818600.0,27.7184,27.7259,27.386,27.4388,818600.0
2008-02-21 10:00:00,36.31,36.35,36.05,36.27,1090400.0,27.4313,27.4615,27.2349,27.4011,1090400.0
2008-02-21 10:30:00,36.26,36.28,35.9,35.94,860700.0,27.3935,27.4086,27.1215,27.1518,860700.0
2008-02-21 11:00:00,35.92,36.19,35.88,36.16,981300.0,27.1366,27.3406,27.1064,27.318,981300.0
2008-02-21 11:30:00,36.16,36.33,36.08,36.24,584100.0,27.318,27.4464,27.2575,27.3784,584100.0
2008-02-21 12:00:00,36.24,36.33,36.12,36.15,438900.0,27.3784,27.4464,27.2877,27.3104,438900.0
2008-02-21 12:30:00,36.15,36.23,36.0,36.04,434800.0,27.3104,27.3708,27.1971,27.2273,434800.0
2008-02-21 13:00:00,36.03,36.03,35.79,36.02,761000.0,27.2197,27.2197,27.0384,27.2122,761000.0
2008-02-21 13:30:00,36.02,36.11,35.92,36.06,463200.0,27.2122,27.2802,27.1366,27.2424,463200.0
2008-02-21 14:00:00,36.05,36.29,36.02,36.27,750000.0,27.2349,27.4162,27.2122,27.4011,750000.0
2008-02-21 14:30:00,36.28,36.28,36.03,36.09,586100.0,27.4086,27.4086,27.2197,27.2651,586100.0
2008-02-21 15:00:00,36.08,36.1,35.93,36.02,976500.0,27.2575,27.2726,27.1442,27.2122,976500.0
2008-02-21 15:30:00,36.02,36.09,35.9,36.09,2280300.0,27.2122,27.2651,27.1215,27.2651,2280300.0
2008-02-22 09:30:00,36.14,36.33,35.81,35.83,839600.0,27.3029,27.4464,27.0535,27.0687,839600.0
2008-02-22 10:00:00,35.82,35.83,35.42,35.57,1091900.0,27.0611,27.0687,26.7589,26.8722,1091900.0
2008-02-22 10:30:00,35.57,35.69,35.34,35.53,1045600.0,26.8722,26.9629,26.6985,26.842,1045600.0
2008-02-22 11:00:00,35.53,35.86,35.51,35.75,694600.0,26.842,27.0913,26.8269,27.0082,694600.0
2008-02-22 11:30:00,35.75,35.9,35.68,35.82,427300.0,27.0082,27.1215,26.9553,27.0611,427300.0
2008-02-22 12:00:00,35.83,35.84,35.52,35.74,504700.0,27.0687,27.0762,26.8345,27.0007,504700.0
2008-02-22 12:30:00,35.74,35.89,35.63,35.76,685500.0,27.0007,27.114,26.9176,27.0158,685500.0
2008-02-22 13:00:00,35.76,35.9,35.67,35.74,395900.0,27.0158,27.1215,26.9478,27.0007,395900.0
2008-02-22 13:30:00,35.73,35.84,35.66,35.73,398200.0,26.9931,27.0762,26.9402,26.9931,398200.0
2008-02-22 14:00:00,35.72,35.83,35.66,35.75,398200.0,26.9856,27.0687,26.9402,27.0082,398200.0
2008-02-22 14:30:00,35.74,35.83,35.7,35.78,383200.0,27.0007,27.0687,26.9704,27.0309,383200.0
2008-02-22 15:00:00,35.77,35.9,35.73,35.88,1015700.0,27.0233,27.1215,26.9931,27.1064,1015700.0
2008-02-22 15:30:00,35.9,36.26,35.8,36.19,2504200.0,27.1215,27.3935,27.046,27.3406,2504200.0
2008-02-25 09:30:00,36.16,36.65,36.16,36.45,1217600.0,27.318,27.6881,27.318,27.537,1217600.0
2008-02-25 10:00:00,36.45,36.67,36.35,36.65,942200.0,27.537,27.7033,27.4615,27.6881,942200.0
2008-02-25 10:30:00,36.64,36.98,36.64,36.91,1100400.0,27.6806,27.9375,27.6806,27.8846,1100400.0
2008-02-25 11:00:00,36.91,37.06,36.86,36.94,1033400.0,27.8846,27.9979,27.8468,27.9072,1033400.0
2008-02-25 11:30:00,36.94,37.01,36.55,36.89,945000.0,27.9072,27.9601,27.6126,27.8695,945000.0
2008-02-25 12:00:00,36.89,37.0,36.83,36.96,622500.0,27.8695,27.9526,27.8241,27.9223,622500.0
2008-02-25 12:30:00,36.96,37.07,36.89,37.0,617600.0,27.9223,28.0054,27.8695,27.9526,617600.0
2008-02-25 13:00:00,37.0,37.16,36.96,37.07,1139100.0,27.9526,28.0734,27.9223,28.0054,1139100.0
2008-02-25 13:30:00,37.08,37.16,36.95,37.14,1081200.0,28.013,28.0734,27.9148,28.0583,1081200.0
2008-02-25 14:00:00,37.14,37.37,37.06,37.36,1109900.0,28.0583,28.2321,27.9979,28.2245,1109900.0
2008-02-25 14:30:00,37.35,37.44,37.05,37.17,1426500.0,28.217,28.285,27.9903,28.081,1426500.0
2008-02-25 15:00:00,37.17,37.29,37.06,37.14,1152200.0,28.081,28.1716,27.9979,28.0583,1152200.0
2008-02-25 15:30:00,37.14,37.3,36.99,37.09,2102700.0,28.0583,28.1792,27.945,28.0206,2102700.0
2008-02-26 09:30:00,36.85,37.15,36.75,36.75,1386900.0,27.8392,28.0659,27.7637,27.7637,1386900.0
2008-02-26 10:00:00,36.75,36.96,36.56,36.85,1142600.0,27.7637,27.9223,27.6202,27.8392,1142600.0
2008-02-26 10:30:00,36.83,37.36,36.8,37.22,744700.0,27.8241,28.2245,27.8015,28.1188,744700.0
2008-02-26 11:00:00,37.22,37.44,37.17,37.38,833700.0,28.1188,28.285,28.081,28.2396,833700.0
2008-02-26 11:30:00,37.38,37.57,37.35,37.53,773700.0,28.2396,28.3832,28.217,28.353,773700.0
2008-02-26 12:00:00,37.54,37.76,37.53,37.58,776100.0,28.3605,28.5267,28.353,28.3907,776100.0
2008-02-26 12:30:00,37.58,37.63,37.44,37.56,667100.0,28.3907,28.4285,28.285,28.3756,667100.0
2008-02-26 13:00:00,37.55,37.59,37.24,37.24,547400.0,28.3681,28.3983,28.1339,28.1339,547400.0
2008-02-26 13:30:00,37.25,37.41,37.23,37.28,600000.0,28.1414,28.2623,28.1263,28.1641,600000.0
2008-02-26 14:00:00,37.28,37.56,37.19,37.49,738700.0,28.1641,28.3756,28.0961,28.3227,738700.0
2008-02-26 14:30:00,37.5,37.66,37.5,37.6,936400.0,28.3303,28.4512,28.3303,28.4058,936400.0
2008-02-26 15:00:00,37.59,37.62,37.39,37.55,1136200.0,28.3983,28.421,28.2472,28.3681,1136200.0
2008-02-26 15:30:00,37.55,37.63,37.31,37.55,2687800.0,28.3681,28.4285,28.1868,28.3681,2687800.0
2008-02-27 09:30:00,37.27,37.66,37.16,37.53,1015100.0,28.1565,28.4512,28.0734,28.353,1015100.0
2008-02-27 10:00:00,37.52,37.74,37.42,37.52,1106600.0,28.3454,28.5116,28.2699,28.3454,1106600.0
2008-02-27 10:30:00,37.52,37.82,37.39,37.61,974700.0,28.3454,28.572,28.2472,28.4134,974700.0
2008-02-27 11:00:00,37.62,37.8,37.48,37.49,707400.0,28.421,28.5569,28.3152,28.3227,707400.0
2008-02-27 11:30:00,37.49,37.74,37.4,37.72,655900.0,28.3227,28.5116,28.2547,28.4965,655900.0
2008-02-27 12:00:00,37.71,37.75,37.66,37.74,429600.0,28.4889,28.5192,28.4512,28.5116,429600.0
2008-02-27 12:30:00,37.74,37.81,37.7,37.75,412000.0,28.5116,28.5645,28.4814,28.5192,412000.0
2008-02-27 13:00:00,37.75,37.83,37.67,37.73,478000.0,28.5192,28.5796,28.4587,28.5041,478000.0
2008-02-27 13:30:00,37.72,37.75,37.63,37.65,694200.0,28.4965,28.5192,28.4285,28.4436,694200.0
2008-02-27 14:00:00,37.64,37.64,37.32,37.45,768100.0,28.4361,28.4361,28.1943,28.2925,768100.0
2008-02-27 14:30:00,37.45,37.68,37.44,37.55,866100.0,28.2925,28.4663,28.285,28.3681,866100.0
2008-02-27 15:00:00,37.54,37.72,37.46,37.65,953400.0,28.3605,28.4965,28.3001,28.4436,953400.0
2008-02-27 15:30:00,37.64,37.71,37.52,37.56,1775400.0,28.4361,28.4889,28.3454,28.3756,1775400.0
2008-02-28 09:30:00,37.55,38.25,37.55,38.2,2033700.0,28.4334,28.9635,28.4334,28.9256,2033700.0
2008-02-28 10:00:00,38.2,38.47,38.09,38.47,1570600.0,28.9256,29.1301,28.8423,29.1301,1570600.0
2008-02-28 10:30:00,38.47,38.73,38.42,38.65,1790000.0,29.1301,29.3269,29.0922,29.2664,1790000.0
2008-02-28 11:00:00,38.65,38.73,38.47,38.67,1586200.0,29.2664,29.3269,29.1301,29.2815,1586200.0
2008-02-28 11:30:00,38.67,38.71,38.51,38.61,1106900.0,29.2815,29.3118,29.1604,29.2361,1106900.0
2008-02-28 12:00:00,38.61,38.73,38.55,38.72,686500.0,29.2361,29.3269,29.1907,29.3194,686500.0
2008-02-28 12:30:00,38.72,38.9,38.71,38.79,1041100.0,29.3194,29.4557,29.3118,29.3724,1041100.0
2008-02-28 13:00:00,38.78,39.0,38.74,38.97,1038600.0,29.3648,29.5314,29.3345,29.5087,1038600.0
2008-02-28 13:30:00,38.97,39.12,38.93,39.03,1239200.0,29.5087,29.6223,29.4784,29.5541,1239200.0
2008-02-28 14:00:00,39.04,39.17,38.95,39.13,1135100.0,29.5617,29.6601,29.4935,29.6298,1135100.0
2008-02-28 14:30:00,39.13,39.36,39.1,39.27,1670900.0,29.6298,29.804,29.6071,29.7358,1670900.0
2008-02-28 15:00:00,39.27,39.27,38.85,38.92,1824200.0,29.7358,29.7358,29.4178,29.4708,1824200.0
2008-02-28 15:30:00,38.92,39.14,38.89,39.05,3488900.0,29.4708,29.6374,29.4481,29.5693,3488900.0
2008-02-29 09:30:00,38.75,38.81,38.35,38.38,1479700.0,29.3421,29.3875,29.0392,29.0619,1479700.0
2008-02-29 10:00:00,38.39,38.54,38.25,38.27,1170300.0,29.0695,29.1831,28.9635,28.9786,1170300.0
2008-02-29 10:30:00,38.27,38.3,38.02,38.19,999100.0,28.9786,29.0013,28.7893,28.9181,999100.0
2008-02-29 11:00:00,38.19,38.31,38.12,38.25,839000.0,28.9181,29.0089,28.865,28.9635,839000.0
2008-02-29 11:30:00,38.25,38.4,38.16,38.22,570000.0,28.9635,29.0771,28.8953,28.9408,570000.0
2008-02-29 12:00:00,38.22,38.27,38.07,38.23,421900.0,28.9408,28.9786,28.8272,28.9483,421900.0
2008-02-29 12:30:00,38.22,38.27,38.14,38.23,329300.0,28.9408,28.9786,28.8802,28.9483,329300.0
2008-02-29 13:00:00,38.22,38.37,38.19,38.26,528800.0,28.9408,29.0544,28.9181,28.9711,528800.0
2008-02-29 13:30:00,38.26,38.29,38.05,38.06,691100.0,28.9711,28.9938,28.812,28.8196,691100.0
2008-02-29 14:00:00,38.06,38.16,37.98,38.04,752500.0,28.8196,28.8953,28.759,28.8045,752500.0
2008-02-29 14:30:00,38.04,38.17,37.91,38.11,703700.0,28.8045,28.9029,28.706,28.8575,703700.0
2008-02-29 15:00:00,38.11,38.33,38.05,38.33,1142900.0,28.8575,29.0241,28.812,29.0241,1142900.0
2008-02-29 15:30:00,38.33,38.37,38.08,38.27,3418700.0,29.0241,29.0544,28.8348,28.9786,3418700.0
2008-03-03 09:30:00,38.32,38.67,38.27,38.66,999000.0,29.0165,29.2815,28.9786,29.2739,999000.0
2008-03-03 10:00:00,38.64,38.99,38.59,38.87,790300.0,29.2588,29.5238,29.2209,29.433,790300.0
2008-03-03 10:30:00,38.87,38.88,38.5,38.61,704200.0,29.433,29.4405,29.1528,29.2361,704200.0
2008-03-03 11:00:00,38.61,38.85,38.42,38.44,927500.0,29.2361,29.4178,29.0922,29.1074,927500.0
2008-03-03 11:30:00,38.44,38.56,38.35,38.44,1031900.0,29.1074,29.1982,29.0392,29.1074,1031900.0
2008-03-03 12:00:00,38.44,38.63,38.31,38.53,480000.0,29.1074,29.2512,29.0089,29.1755,480000.0
2008-03-03 12:30:00,38.53,38.57,38.3,38.32,447900.0,29.1755,29.2058,29.0013,29.0165,447900.0
2008-03-03 13:00:00,38.32,38.47,38.24,38.34,521900.0,29.0165,29.1301,28.9559,29.0316,521900.0
2008-03-03 13:30:00,38.34,38.5,38.25,38.27,908100.0,29.0316,29.1528,28.9635,28.9786,908100.0
2008-03-03 14:00:00,38.26,38.34,38.01,38.14,825400.0,28.9711,29.0316,28.7818,28.8802,825400.0
2008-03-03 14:30:00,38.14,38.27,37.97,38.07,1194900.0,28.8802,28.9786,28.7515,28.8272,1194900.0
2008-03-03 15:00:00,38.07,38.34,38.06,38.32,1148300.0,28.8272,29.0316,28.8196,29.0165,1148300.0
2008-03-03 15:30:00,38.33,38.67,38.28,38.6,2134400.0,29.0241,29.2815,28.9862,29.2285,2134400.0
2008-03-04 09:30:00,38.13,38.63,38.02,38.3,1078700.0,28.8726,29.2512,28.7893,29.0013,1078700.0
2008-03-04 10:00:00,38.29,38.46,38.17,38.33,673100.0,28.9938,29.1225,28.9029,29.0241,673100.0
2008-03-04 10:30:00,38.32,38.35,38.01,38.01,1108100.0,29.0165,29.0392,28.7818,28.7818,1108100.0
2008-03-04 11:00:00,38.01,38.5,37.78,37.89,1629200.0,28.7818,29.1528,28.6076,28.6909,1629200.0
2008-03-04 11:30:00,37.89,38.13,37.88,38.04,905200.0,28.6909,28.8726,28.6833,28.8045,905200.0
2008-03-04 12:00:00,38.04,38.2,38.01,38.1,638100.0,28.8045,28.9256,28.7818,28.8499,638100.0
2008-03-04 12:30:00,38.1,38.26,38.01,38.07,587800.0,28.8499,28.9711,28.7818,28.8272,587800.0
2008-03-04 13:00:00,38.07,38.07,37.83,37.98,861800.0,28.8272,28.8272,28.6455,28.759,861800.0
2008-03-04 13:30:00,37.99,38.0,37.67,37.68,723600.0,28.7666,28.7742,28.5243,28.5319,723600.0
2008-03-04 14:00:00,37.69,37.81,37.58,37.69,1080300.0,28.5394,28.6303,28.4562,28.5394,1080300.0
2008-03-04 14:30:00,37.69,38.07,37.57,37.95,1261000.0,28.5394,28.8272,28.4486,28.7363,1261000.0
2008-03-04 15:00:00,37.96,38.38,37.87,38.17,1198000.0,28.7439,29.0619,28.6757,28.9029,1198000.0
2008-03-04 15:30:00,38.16,38.53,38.08,38.21,1531900.0,28.8953,29.1755,28.8348,28.9332,1531900.0
2008-03-05 09:30:00,38.6,38.99,38.4,38.93,1418200.0,29.2285,29.5238,29.0771,29.4784,1418200.0
2008-03-05 10:00:00,38.92,39.17,38.92,39.13,1213400.0,29.4708,29.6601,29.4708,29.6298,1213400.0
2008-03-05 10:30:00,39.13,39.44,39.11,39.16,1302800.0,29.6298,29.8646,29.6147,29.6526,1302800.0
2008-03-05 11:00:00,39.17,39.33,39.12,39.24,507300.0,29.6601,29.7813,29.6223,29.7131,507300.0
2008-03-05 11:30:00,39.23,39.33,39.12,39.12,671300.0,29.7056,29.7813,29.6223,29.6223,671300.0
2008-03-05 12:00:00,39.13,39.31,39.02,39.09,852200.0,29.6298,29.7661,29.5465,29.5995,852200.0
2008-03-05 12:30:00,39.1,39.22,39.04,39.18,512300.0,29.6071,29.698,29.5617,29.6677,512300.0
2008-03-05 13:00:00,39.18,39.18,38.95,39.0,677800.0,29.6677,29.6677,29.4935,29.5314,677800.0
2008-03-05 13:30:00,39.01,39.25,38.74,38.98,991600.0,29.539,29.7207,29.3345,29.5163,991600.0
2008-03-05 14:00:00,38.97,39.3,38.94,39.03,817800.0,29.5087,29.7586,29.486,29.5541,817800.0
2008-03-05 14:30:00,39.02,39.03,38.88,39.0,1827500.0,29.5465,29.5541,29.4405,29.5314,1827500.0
2008-03-05 15:00:00,38.99,39.05,38.86,39.01,1510500.0,29.5238,29.5693,29.4254,29.539,1510500.0
2008-03-05 15:30:00,39.02,39.31,39.0,39.31,2497500.0,29.5465,29.7661,29.5314,29.7661,2497500.0
2008-03-06 09:30:00,38.99,39.32,38.8,39.15,1418100.0,29.5238,29.7737,29.38,29.645,1418100.0
2008-03-06 10:00:00,39.14,39.28,38.9,39.14,1022900.0,29.6374,29.7434,29.4557,29.6374,1022900.0
2008-03-06 10:30:00,39.14,39.31,39.02,39.25,1231700.0,29.6374,29.7661,29.5465,29.7207,1231700.0
2008-03-06 11:00:00,39.25,39.27,39.08,39.13,1887100.0,29.7207,29.7358,29.592,29.6298,1887100.0
2008-03-06 11:30:00,39.13,39.14,38.79,38.81,799400.0,29.6298,29.6374,29.3724,29.3875,799400.0
2008-03-06 12:00:00,38.82,38.86,38.48,38.62,863800.0,29.3951,29.4254,29.1376,29.2437,863800.0
2008-03-06 12:30:00,38.63,38.86,38.59,38.76,522800.0,29.2512,29.4254,29.2209,29.3497,522800.0
2008-03-06 13:00:00,38.76,38.91,38.68,38.68,507500.0,29.3497,29.4632,29.2891,29.2891,507500.0
2008-03-06 13:30:00,38.68,39.08,38.61,39.02,599300.0,29.2891,29.592,29.2361,29.5465,599300.0
2008-03-06 14:00:00,39.01,39.11,38.98,39.06,904000.0,29.539,29.6147,29.5163,29.5768,904000.0
2008-03-06 14:30:00,39.07,39.18,39.03,39.04,917500.0,29.5844,29.6677,29.5541,29.5617,917500.0
2008-03-06 15:00:00,39.04,39.07,38.92,38.99,1358100.0,29.5617,29.5844,29.4708,29.5238,1358100.0
2008-03-06 15:30:00,38.99,39.0,38.59,38.63,2546900.0,29.5238,29.5314,29.2209,29.2512,2546900.0
2008-03-07 09:30:00,38.3,38.6,38.0,38.47,968800.0,29.0013,29.2285,28.7742,29.1301,968800.0
2008-03-07 10:00:00,38.49,38.7,38.26,38.34,851300.0,29.1452,29.3042,28.9711,29.0316,851300.0
2008-03-07 10:30:00,38.34,38.56,38.31,38.5,417400.0,29.0316,29.1982,29.0089,29.1528,417400.0
2008-03-07 11:00:00,38.5,38.5,38.18,38.27,502500.0,29.1528,29.1528,28.9105,28.9786,502500.0
2008-03-07 11:30:00,38.27,38.49,38.07,38.14,579100.0,28.9786,29.1452,28.8272,28.8802,579100.0
2008-03-07 12:00:00,38.14,38.15,37.94,38.02,568600.0,28.8802,28.8878,28.7287,28.7893,568600.0
2008-03-07 12:30:00,38.02,38.34,37.97,38.24,633300.0,28.7893,29.0316,28.7515,28.9559,633300.0
2008-03-07 13:00:00,38.23,38.28,38.07,38.23,298000.0,28.9483,28.9862,28.8272,28.9483,298000.0
2008-03-07 13:30:00,38.23,38.23,37.77,37.79,702600.0,28.9483,28.9483,28.6,28.6152,702600.0
2008-03-07 14:00:00,37.79,37.96,37.62,37.81,1016500.0,28.6152,28.7439,28.4864,28.6303,1016500.0
2008-03-07 14:30:00,37.81,38.0,37.66,38.0,612300.0,28.6303,28.7742,28.5167,28.7742,612300.0
2008-03-07 15:00:00,38.0,38.3,37.88,38.14,1458600.0,28.7742,29.0013,28.6833,28.8802,1458600.0
2008-03-07 15:30:00,38.14,38.21,37.95,38.01,2047000.0,28.8802,28.9332,28.7363,28.7818,2047000.0
2008-03-10 09:30:00,37.95,37.95,37.29,37.51,875900.0,28.7363,28.7363,28.2366,28.4031,875900.0
2008-03-10 10:00:00,37.5,37.92,37.44,37.91,717800.0,28.3956,28.7136,28.3501,28.706,717800.0
2008-03-10 10:30:00,37.91,38.23,37.86,37.95,901100.0,28.706,28.9483,28.6682,28.7363,901100.0
2008-03-10 11:00:00,37.94,38.1,37.67,37.68,819800.0,28.7287,28.8499,28.5243,28.5319,819800.0
2008-03-10 11:30:00,37.69,37.7,37.2,37.37,1778000.0,28.5394,28.547,28.1684,28.2971,1778000.0
2008-03-10 12:00:00,37.37,37.46,37.23,37.29,1067100.0,28.2971,28.3653,28.1911,28.2366,1067100.0
2008-03-10 12:30:00,37.29,37.51,37.26,37.46,885100.0,28.2366,28.4031,28.2138,28.3653,885100.0
2008-03-10 13:00:00,37.46,37.53,37.3,37.33,520600.0,28.3653,28.4183,28.2441,28.2668,520600.0
2008-03-10 13:30:00,37.32,37.42,37.2,37.22,552600.0,28.2593,28.335,28.1684,28.1836,552600.0
2008-03-10 14:00:00,37.21,37.21,36.9,37.0,1992900.0,28.176,28.176,27.9412,28.017,1992900.0
2008-03-10 14:30:00,36.99,37.01,36.88,36.9,1151700.0,28.0094,28.0245,27.9261,27.9412,1151700.0
2008-03-10 15:00:00,36.9,37.01,36.82,37.0,1372000.0,27.9412,28.0245,27.8807,28.017,1372000.0
2008-03-10 15:30:00,36.99,37.04,36.91,37.03,3400100.0,28.0094,28.0473,27.9488,28.0397,3400100.0
2008-03-11 09:30:00,37.74,37.97,37.45,37.68,1276700.0,28.5773,28.7515,28.3577,28.5319,1276700.0
2008-03-11 10:00:00,37.66,37.96,37.59,37.63,1187900.0,28.5167,28.7439,28.4637,28.494,1187900.0
2008-03-11 10:30:00,37.64,37.78,37.56,37.72,834800.0,28.5016,28.6076,28.441,28.5622,834800.0
2008-03-11 11:00:00,37.71,37.76,37.51,37.64,707400.0,28.5546,28.5925,28.4031,28.5016,707400.0
2008-03-11 11:30:00,37.65,37.7,37.47,37.52,1001900.0,28.5092,28.547,28.3729,28.4107,1001900.0
2008-03-11 12:00:00,37.53,37.7,37.49,37.7,717200.0,28.4183,28.547,28.388,28.547,717200.0
2008-03-11 12:30:00,37.69,37.73,37.57,37.7,1055700.0,28.5394,28.5697,28.4486,28.547,1055700.0
2008-03-11 13:00:00,37.71,37.99,37.67,37.96,647500.0,28.5546,28.7666,28.5243,28.7439,647500.0
2008-03-11 13:30:00,37.96,38.11,37.81,38.1,584600.0,28.7439,28.8575,28.6303,28.8499,584600.0
2008-03-11 14:00:00,38.11,38.12,37.93,38.08,526900.0,28.8575,28.865,28.7212,28.8348,526900.0
2008-03-11 14:30:00,38.07,38.44,38.03,38.39,826200.0,28.8272,29.1074,28.7969,29.0695,826200.0
2008-03-11 15:00:00,38.39,38.44,38.24,38.31,1152000.0,29.0695,29.1074,28.9559,29.0089,1152000.0
2008-03-11 15:30:00,38.3,38.4,38.17,38.35,2190100.0,29.0013,29.0771,28.9029,29.0392,2190100.0
2008-03-12 09:30:00,38.35,38.67,38.05,38.62,1782500.0,29.0392,29.2815,28.812,29.2437,1782500.0
2008-03-12 10:00:00,38.61,38.66,38.33,38.34,696900.0,29.2361,29.2739,29.0241,29.0316,696900.0
2008-03-12 10:30:00,38.33,38.34,37.68,37.85,1312800.0,29.0241,29.0316,28.5319,28.6606,1312800.0
2008-03-12 11:00:00,37.85,38.08,37.84,37.9,646000.0,28.6606,28.8348,28.653,28.6985,646000.0
2008-03-12 11:30:00,37.9,38.15,37.88,37.96,569100.0,28.6985,28.8878,28.6833,28.7439,569100.0
2008-03-12 12:00:00,37.96,38.1,37.86,38.04,334500.0,28.7439,28.8499,28.6682,28.8045,334500.0
2008-03-12 12:30:00,38.05,38.09,37.88,37.95,473700.0,28.812,28.8423,28.6833,28.7363,473700.0
2008-03-12 13:00:00,37.96,38.08,37.9,38.03,420100.0,28.7439,28.8348,28.6985,28.7969,420100.0
2008-03-12 13:30:00,38.04,38.05,37.89,37.91,473800.0,28.8045,28.812,28.6909,28.706,473800.0
2008-03-12 14:00:00,37.91,38.03,37.88,38.03,513500.0,28.706,28.7969,28.6833,28.7969,513500.0
2008-03-12 14:30:00,38.02,38.16,37.9,38.09,490900.0,28.7893,28.8953,28.6985,28.8423,490900.0
2008-03-12 15:00:00,38.07,38.12,37.94,38.04,714200.0,28.8272,28.865,28.7287,28.8045,714200.0
2008-03-12 15:30:00,38.05,38.06,37.83,37.89,1431000.0,28.812,28.8196,28.6455,28.6909,1431000.0
2008-03-13 09:30:00,37.54,37.74,36.97,37.25,1219300.0,28.4259,28.5773,27.9943,28.2063,1219300.0
2008-03-13 10:00:00,37.24,37.32,37.07,37.31,1251700.0,28.1987,28.2593,28.07,28.2517,1251700.0
2008-03-13 10:30:00,37.32,37.5,37.31,37.42,858200.0,28.2593,28.3956,28.2517,28.335,858200.0
2008-03-13 11:00:00,37.42,37.93,37.33,37.64,1768000.0,28.335,28.7212,28.2668,28.5016,1768000.0
2008-03-13 11:30:00,37.63,37.96,37.59,37.89,1090300.0,28.494,28.7439,28.4637,28.6909,1090300.0
2008-03-13 12:00:00,37.9,38.08,37.84,37.87,863200.0,28.6985,28.8348,28.653,28.6757,863200.0
2008-03-13 12:30:00,37.87,38.02,37.78,37.88,1229700.0,28.6757,28.7893,28.6076,28.6833,1229700.0
2008-03-13 13:00:00,37.88,38.33,37.87,38.28,839800.0,28.6833,29.0241,28.6757,28.9862,839800.0
2008-03-13 13:30:00,38.28,38.44,38.13,38.31,793800.0,28.9862,29.1074,28.8726,29.0089,793800.0
2008-03-13 14:00:00,38.31,38.59,38.24,38.56,971400.0,29.0089,29.2209,28.9559,29.1982,971400.0
2008-03-13 14:30:00,38.55,38.58,38.39,38.5,1005000.0,29.1907,29.2134,29.0695,29.1528,1005000.0
2008-03-13 15:00:00,38.51,38.87,38.38,38.77,1692700.0,29.1604,29.433,29.0619,29.3572,1692700.0
2008-03-13 15:30:00,38.78,38.85,38.39,38.52,2141000.0,29.3648,29.4178,29.0695,29.1679,2141000.0
2008-03-14 09:30:00,38.82,38.89,37.78,37.97,1185400.0,29.3951,29.4481,28.6076,28.7515,1185400.0
2008-03-14 10:00:00,37.97,38.39,37.41,38.01,1199800.0,28.7515,29.0695,28.3274,28.7818,1199800.0
2008-03-14 10:30:00,37.98,38.2,37.65,38.08,820400.0,28.759,28.9256,28.5092,28.8348,820400.0
2008-03-14 11:00:00,38.08,38.17,37.7,37.72,626300.0,28.8348,28.9029,28.547,28.5622,626300.0
2008-03-14 11:30:00,37.71,38.09,37.59,38.03,986100.0,28.5546,28.8423,28.4637,28.7969,986100.0
2008-03-14 12:00:00,38.03,38.23,37.98,38.23,419300.0,28.7969,28.9483,28.759,28.9483,419300.0
2008-03-14 12:30:00,38.22,38.47,38.12,38.32,753300.0,28.9408,29.1301,28.865,29.0165,753300.0
2008-03-14 13:00:00,38.32,38.32,37.97,38.06,692800.0,29.0165,29.0165,28.7515,28.8196,692800.0
2008-03-14 13:30:00,38.07,38.21,37.95,38.02,446900.0,28.8272,28.9332,28.7363,28.7893,446900.0
2008-03-14 14:00:00,38.02,38.07,37.67,37.75,621900.0,28.7893,28.8272,28.5243,28.5849,621900.0
2008-03-14 14:30:00,37.73,38.12,37.62,38.1,848800.0,28.5697,28.865,28.4864,28.8499,848800.0
2008-03-14 15:00:00,38.1,38.56,37.95,38.48,1234900.0,28.8499,29.1982,28.7363,29.1376,1234900.0
2008-03-14 15:30:00,38.48,38.5,38.21,38.31,2132900.0,29.1376,29.1528,28.9332,29.0089,2132900.0
2008-03-17 09:30:00,37.0,37.67,36.67,37.35,1827600.0,28.017,28.5243,27.7671,28.282,1827600.0
2008-03-17 10:00:00,37.37,37.43,37.17,37.28,1084200.0,28.2971,28.3426,28.1457,28.229,1084200.0
2008-03-17 10:30:00,37.29,37.4,37.1,37.26,1157000.0,28.2366,28.3199,28.0927,28.2138,1157000.0
2008-03-17 11:00:00,37.25,37.31,36.99,37.07,718600.0,28.2063,28.2517,28.0094,28.07,718600.0
2008-03-17 11:30:00,37.07,37.16,36.69,36.69,745700.0,28.07,28.1381,27.7822,27.7822,745700.0
2008-03-17 12:00:00,36.68,36.87,36.4,36.4,1234600.0,27.7747,27.9185,27.5626,27.5626,1234600.0
2008-03-17 12:30:00,36.41,37.38,36.29,36.84,1075200.0,27.5702,28.3047,27.4793,27.8958,1075200.0
2008-03-17 13:00:00,36.85,36.93,36.41,36.53,734700.0,27.9034,27.964,27.5702,27.6611,734700.0
2008-03-17 13:30:00,36.53,36.75,36.34,36.75,974800.0,27.6611,27.8277,27.5172,27.8277,974800.0
2008-03-17 14:00:00,36.74,36.99,36.6,36.85,1471000.0,27.8201,28.0094,27.7141,27.9034,1471000.0
2008-03-17 14:30:00,36.85,36.95,36.6,36.83,1075200.0,27.9034,27.9791,27.7141,27.8882,1075200.0
2008-03-17 15:00:00,36.84,36.97,36.62,36.69,2833400.0,27.8958,27.9943,27.7292,27.7822,2833400.0
2008-03-17 15:30:00,36.69,36.94,36.57,36.59,4897700.0,27.7822,27.9715,27.6914,27.7065,4897700.0
2008-03-18 09:30:00,37.24,37.55,37.21,37.4,2748500.0,28.1987,28.4334,28.176,28.3199,2748500.0
2008-03-18 10:00:00,37.4,37.5,37.21,37.38,1194600.0,28.3199,28.3956,28.176,28.3047,1194600.0
2008-03-18 10:30:00,37.38,37.52,37.31,37.48,1116900.0,28.3047,28.4107,28.2517,28.3804,1116900.0
2008-03-18 11:00:00,37.49,37.54,37.35,37.5,4273300.0,28.388,28.4259,28.282,28.3956,4273300.0
2008-03-18 11:30:00,37.49,37.59,37.42,37.45,1797300.0,28.388,28.4637,28.335,28.3577,1797300.0
2008-03-18 12:00:00,37.45,37.5,37.27,37.35,584500.0,28.3577,28.3956,28.2214,28.282,584500.0
2008-03-18 12:30:00,37.35,37.49,37.31,37.32,604200.0,28.282,28.388,28.2517,28.2593,604200.0
2008-03-18 13:00:00,37.33,37.43,37.32,37.36,662500.0,28.2668,28.3426,28.2593,28.2896,662500.0
2008-03-18 13:30:00,37.35,37.46,37.32,37.39,685500.0,28.282,28.3653,28.2593,28.3123,685500.0
2008-03-18 14:00:00,37.39,37.5,37.06,37.39,1709400.0,28.3123,28.3956,28.0624,28.3123,1709400.0
2008-03-18 14:30:00,37.39,37.5,37.02,37.36,1772300.0,28.3123,28.3956,28.0321,28.2896,1772300.0
2008-03-18 15:00:00,37.36,37.57,37.27,37.43,1633800.0,28.2896,28.4486,28.2214,28.3426,1633800.0
2008-03-18 15:30:00,37.43,37.62,37.37,37.6,2392800.0,28.3426,28.4864,28.2971,28.4713,2392800.0
2008-03-19 09:30:00,37.38,37.62,36.84,36.97,1335500.0,28.3047,28.4864,27.8958,27.9943,1335500.0
2008-03-19 10:00:00,36.98,37.33,36.97,37.31,1004100.0,28.0018,28.2668,27.9943,28.2517,1004100.0
2008-03-19 10:30:00,37.31,37.48,37.06,37.16,1419300.0,28.2517,28.3804,28.0624,28.1381,1419300.0
2008-03-19 11:00:00,37.16,37.3,37.08,37.26,937600.0,28.1381,28.2441,28.0775,28.2138,937600.0
2008-03-19 11:30:00,37.26,37.26,36.73,36.78,1326200.0,28.2138,28.2138,27.8125,27.8504,1326200.0
2008-03-19 12:00:00,36.78,36.83,36.55,36.64,1071100.0,27.8504,27.8882,27.6762,27.7444,1071100.0
2008-03-19 12:30:00,36.64,36.72,36.53,36.61,784000.0,27.7444,27.8049,27.6611,27.7217,784000.0
2008-03-19 13:00:00,36.61,36.75,36.51,36.55,1177500.0,27.7217,27.8277,27.6459,27.6762,1177500.0
2008-03-19 13:30:00,36.54,36.56,36.32,36.45,837300.0,27.6686,27.6838,27.5021,27.6005,837300.0
2008-03-19 14:00:00,36.45,36.65,36.25,36.53,1090400.0,27.6005,27.7519,27.4491,27.6611,1090400.0
2008-03-19 14:30:00,36.53,36.63,36.35,36.42,1487000.0,27.6611,27.7368,27.5248,27.5778,1487000.0
2008-03-19 15:00:00,36.42,36.44,36.03,36.13,2360100.0,27.5778,27.5929,27.2825,27.3582,2360100.0
2008-03-19 15:30:00,36.12,36.21,35.82,35.94,3025400.0,27.3506,27.4188,27.1235,27.2143,3025400.0
2008-03-20 09:30:00,35.51,35.87,35.15,35.73,3157800.0,26.8887,27.1613,26.6161,27.0553,3157800.0
2008-03-20 10:00:00,35.74,35.87,35.61,35.82,1774100.0,27.0629,27.1613,26.9644,27.1235,1774100.0
2008-03-20 10:30:00,35.81,36.45,35.76,36.22,1158900.0,27.1159,27.6005,27.078,27.4263,1158900.0
2008-03-20 11:00:00,36.21,36.26,35.94,36.04,836000.0,27.4188,27.4566,27.2143,27.29,836000.0
2008-03-20 11:30:00,36.05,36.1,35.8,35.82,779200.0,27.2976,27.3355,27.1083,27.1235,779200.0
2008-03-20 12:00:00,35.81,36.0,35.73,35.76,785600.0,27.1159,27.2598,27.0553,27.078,785600.0
2008-03-20 12:30:00,35.77,36.09,35.74,35.97,584500.0,27.0856,27.3279,27.0629,27.237,584500.0
2008-03-20 13:00:00,35.95,36.05,35.83,35.96,400500.0,27.2219,27.2976,27.131,27.2295,400500.0
2008-03-20 13:30:00,35.97,36.12,35.9,35.98,745200.0,27.237,27.3506,27.184,27.2446,745200.0
2008-03-20 14:00:00,35.99,36.16,35.85,36.11,1468600.0,27.2522,27.3809,27.1462,27.343,1468600.0
2008-03-20 14:30:00,36.1,36.34,36.02,36.26,1228600.0,27.3355,27.5172,27.2749,27.4566,1228600.0
2008-03-20 15:00:00,36.25,36.4,36.06,36.14,1719600.0,27.4491,27.5626,27.3052,27.3658,1719600.0
2008-03-20 15:30:00,36.14,36.21,35.88,36.21,3150200.0,27.3658,27.4188,27.1689,27.4188,3150200.0
2008-03-24 09:30:00,36.31,36.95,36.28,36.93,1805700.0,27.4945,27.9791,27.4718,27.964,1805700.0
2008-03-24 10:00:00,36.93,37.17,36.78,37.09,1253400.0,27.964,28.1457,27.8504,28.0851,1253400.0
2008-03-24 10:30:00,37.09,37.33,36.99,37.03,939800.0,28.0851,28.2668,28.0094,28.0397,939800.0
2008-03-24 11:00:00,37.03,37.05,36.79,36.95,734500.0,28.0397,28.0548,27.858,27.9791,734500.0
2008-03-24 11:30:00,36.95,37.01,36.83,36.98,463700.0,27.9791,28.0245,27.8882,28.0018,463700.0
2008-03-24 12:00:00,36.99,37.1,36.9,37.0,574500.0,28.0094,28.0927,27.9412,28.017,574500.0
2008-03-24 12:30:00,37.01,37.15,37.0,37.02,602400.0,28.0245,28.1305,28.017,28.0321,602400.0
2008-03-24 13:00:00,37.02,37.15,37.0,37.08,557200.0,28.0321,28.1305,28.017,28.0775,557200.0
2008-03-24 13:30:00,37.08,37.17,37.05,37.1,771800.0,28.0775,28.1457,28.0548,28.0927,771800.0
2008-03-24 14:00:00,37.1,37.11,36.87,36.91,747000.0,28.0927,28.1003,27.9185,27.9488,747000.0
2008-03-24 14:30:00,36.92,36.96,36.68,36.77,762200.0,27.9564,27.9867,27.7747,27.8428,762200.0
2008-03-24 15:00:00,36.76,36.94,36.69,36.71,848400.0,27.8352,27.9715,27.7822,27.7974,848400.0
2008-03-24 15:30:00,36.71,36.83,36.48,36.6,2386300.0,27.7974,27.8882,27.6232,27.7141,2386300.0
2008-03-25 09:30:00,36.75,37.98,36.75,37.47,2534100.0,27.8277,28.759,27.8277,28.3729,2534100.0
2008-03-25 10:00:00,37.47,37.72,37.28,37.56,1146900.0,28.3729,28.5622,28.229,28.441,1146900.0
2008-03-25 10:30:00,37.56,37.72,37.36,37.67,861900.0,28.441,28.5622,28.2896,28.5243,861900.0
2008-03-25 11:00:00,37.67,37.8,37.63,37.78,873000.0,28.5243,28.6227,28.494,28.6076,873000.0
2008-03-25 11:30:00,37.77,37.88,37.61,37.8,890900.0,28.6,28.6833,28.4789,28.6227,890900.0
2008-03-25 12:00:00,37.8,37.87,37.65,37.77,797900.0,28.6227,28.6757,28.5092,28.6,797900.0
2008-03-25 12:30:00,37.77,37.79,37.6,37.62,486500.0,28.6,28.6152,28.4713,28.4864,486500.0
2008-03-25 13:00:00,37.62,37.71,37.51,37.67,501200.0,28.4864,28.5546,28.4031,28.5243,501200.0
2008-03-25 13:30:00,37.68,37.8,37.62,37.75,743700.0,28.5319,28.6227,28.4864,28.5849,743700.0
2008-03-25 14:00:00,37.74,37.75,37.65,37.71,643600.0,28.5773,28.5849,28.5092,28.5546,643600.0
2008-03-25 14:30:00,37.71,37.81,37.58,37.72,650900.0,28.5546,28.6303,28.4562,28.5622,650900.0
2008-03-25 15:00:00,37.72,37.77,37.58,37.7,1299300.0,28.5622,28.6,28.4562,28.547,1299300.0
2008-03-25 15:30:00,37.7,37.71,37.39,37.45,2300800.0,28.547,28.5546,28.3123,28.3577,2300800.0
2008-03-26 09:30:00,37.31,38.27,37.31,38.2,1512000.0,28.2517,28.9786,28.2517,28.9256,1512000.0
2008-03-26 10:00:00,38.2,38.48,38.17,38.34,1796900.0,28.9256,29.1376,28.9029,29.0316,1796900.0
2008-03-26 10:30:00,38.34,38.85,38.32,38.66,1859000.0,29.0316,29.4178,29.0165,29.2739,1859000.0
2008-03-26 11:00:00,38.66,38.8,38.6,38.74,1047700.0,29.2739,29.38,29.2285,29.3345,1047700.0
2008-03-26 11:30:00,38.74,38.76,38.56,38.61,975100.0,29.3345,29.3497,29.1982,29.2361,975100.0
2008-03-26 12:00:00,38.61,38.82,38.61,38.78,1133100.0,29.2361,29.3951,29.2361,29.3648,1133100.0
2008-03-26 12:30:00,38.77,38.78,38.48,38.66,1017900.0,29.3572,29.3648,29.1376,29.2739,1017900.0
2008-03-26 13:00:00,38.67,38.81,38.6,38.8,728600.0,29.2815,29.3875,29.2285,29.38,728600.0
2008-03-26 13:30:00,38.81,38.91,38.73,38.9,1072100.0,29.3875,29.4632,29.3269,29.4557,1072100.0
2008-03-26 14:00:00,38.9,39.02,38.82,38.98,1955300.0,29.4557,29.5465,29.3951,29.5163,1955300.0
2008-03-26 14:30:00,38.99,39.11,38.94,39.1,1535200.0,29.5238,29.6147,29.486,29.6071,1535200.0
2008-03-26 15:00:00,39.11,39.11,38.86,38.92,1939900.0,29.6147,29.6147,29.4254,29.4708,1939900.0
2008-03-26 15:30:00,38.91,39.02,38.77,38.92,3120900.0,29.4632,29.5465,29.3572,29.4708,3120900.0
2008-03-27 09:30:00,39.32,39.82,39.26,39.68,2746800.0,29.7737,30.1523,29.7283,30.0463,2746800.0
2008-03-27 10:00:00,39.69,39.72,39.37,39.41,2502900.0,30.0539,30.0766,29.8116,29.8419,2502900.0
2008-03-27 10:30:00,39.41,39.5,39.25,39.4,1420400.0,29.8419,29.91,29.7207,29.8343,1420400.0
2008-03-27 11:00:00,39.39,39.58,39.39,39.54,932600.0,29.8267,29.9706,29.8267,29.9403,932600.0
2008-03-27 11:30:00,39.54,39.63,39.46,39.54,995300.0,29.9403,30.0084,29.8797,29.9403,995300.0
2008-03-27 12:00:00,39.54,39.55,39.36,39.4,868000.0,29.9403,29.9479,29.804,29.8343,868000.0
2008-03-27 12:30:00,39.39,39.5,39.35,39.47,637500.0,29.8267,29.91,29.7964,29.8873,637500.0
2008-03-27 13:00:00,39.48,39.6,39.47,39.48,801300.0,29.8949,29.9857,29.8873,29.8949,801300.0
2008-03-27 13:30:00,39.49,39.5,39.34,39.49,1046000.0,29.9024,29.91,29.7889,29.9024,1046000.0
2008-03-27 14:00:00,39.49,39.59,39.43,39.5,1000700.0,29.9024,29.9782,29.857,29.91,1000700.0
2008-03-27 14:30:00,39.5,39.6,39.49,39.54,1099500.0,29.91,29.9857,29.9024,29.9403,1099500.0
2008-03-27 15:00:00,39.54,39.55,39.3,39.4,1395600.0,29.9403,29.9479,29.7586,29.8343,1395600.0
2008-03-27 15:30:00,39.41,39.41,39.06,39.12,3388300.0,29.8419,29.8419,29.5768,29.6223,3388300.0
2008-03-28 09:30:00,39.21,39.21,38.65,38.91,1845400.0,29.6904,29.6904,29.2664,29.4632,1845400.0
2008-03-28 10:00:00,38.91,39.37,38.9,39.28,1326300.0,29.4632,29.8116,29.4557,29.7434,1326300.0
2008-03-28 10:30:00,39.28,39.41,39.13,39.35,881100.0,29.7434,29.8419,29.6298,29.7964,881100.0
2008-03-28 11:00:00,39.35,39.53,39.24,39.5,616200.0,29.7964,29.9327,29.7131,29.91,616200.0
2008-03-28 11:30:00,39.5,39.68,39.49,39.58,844500.0,29.91,30.0463,29.9024,29.9706,844500.0
2008-03-28 12:00:00,39.59,39.61,39.45,39.55,528000.0,29.9782,29.9933,29.8721,29.9479,528000.0
2008-03-28 12:30:00,39.56,39.57,39.34,39.45,695100.0,29.9554,29.963,29.7889,29.8721,695100.0
2008-03-28 13:00:00,39.44,39.58,39.44,39.58,583100.0,29.8646,29.9706,29.8646,29.9706,583100.0
2008-03-28 13:30:00,39.58,39.58,39.29,39.31,717300.0,29.9706,29.9706,29.751,29.7661,717300.0
2008-03-28 14:00:00,39.3,39.44,39.25,39.38,1104900.0,29.7586,29.8646,29.7207,29.8191,1104900.0
2008-03-28 14:30:00,39.39,39.44,39.27,39.41,463000.0,29.8267,29.8646,29.7358,29.8419,463000.0
2008-03-28 15:00:00,39.41,39.42,39.22,39.36,1111800.0,29.8419,29.8494,29.698,29.804,1111800.0
2008-03-28 15:30:00,39.36,39.4,39.18,39.26,1416800.0,29.804,29.8343,29.6677,29.7283,1416800.0
2008-03-31 08:30:00,39.5,39.5,39.15,39.15,500.0,29.91,29.91,29.645,29.645,500.0
2008-03-31 09:00:00,39.15,39.2,39.15,39.2,300.0,29.645,29.6828,29.645,29.6828,300.0
2008-03-31 09:30:00,39.25,39.75,39.2,39.7,1488300.0,29.7207,30.0993,29.6828,30.0614,1488300.0
2008-03-31 10:00:00,39.7,39.98,39.53,39.72,1725900.0,30.0614,30.2735,29.9327,30.0766,1725900.0
2008-03-31 10:30:00,39.71,39.73,39.43,39.56,1334100.0,30.069,30.0842,29.857,29.9554,1334100.0
2008-03-31 11:00:00,39.55,39.61,39.45,39.51,1229000.0,29.9479,29.9933,29.8721,29.9176,1229000.0
2008-03-31 11:30:00,39.51,39.53,39.18,39.25,1063700.0,29.9176,29.9327,29.6677,29.7207,1063700.0
2008-03-31 12:00:00,39.26,39.29,38.92,38.93,860500.0,29.7283,29.751,29.4708,29.4784,860500.0
2008-03-31 12:30:00,38.93,39.02,38.7,38.89,854100.0,29.4784,29.5465,29.3042,29.4481,854100.0
2008-03-31 13:00:00,38.89,39.06,38.84,38.99,569500.0,29.4481,29.5768,29.4102,29.5238,569500.0
2008-03-31 13:30:00,38.98,39.03,38.75,38.86,683100.0,29.5163,29.5541,29.3421,29.4254,683100.0
2008-03-31 14:00:00,38.87,39.05,38.76,39.03,594700.0,29.433,29.5693,29.3497,29.5541,594700.0
2008-03-31 14:30:00,39.01,39.12,38.91,39.03,623000.0,29.539,29.6223,29.4632,29.5541,623000.0
2008-03-31 15:00:00,39.03,39.43,38.93,39.32,969600.0,29.5541,29.857,29.4784,29.7737,969600.0
2008-03-31 15:30:00,39.32,39.53,39.21,39.35,2216100.0,29.7737,29.9327,29.6904,29.7964,2216100.0
2008-04-01 08:00:00,39.5,39.7,39.5,39.7,200.0,29.91,30.0614,29.91,30.0614,200.0
2008-04-01 08:30:00,39.5,39.5,39.5,39.5,100.0,29.91,29.91,29.91,29.91,100.0
2008-04-01 09:00:00,39.5,39.5,39.33,39.44,9800.0,29.91,29.91,29.7813,29.8646,9800.0
2008-04-01 09:30:00,39.4,39.64,38.66,38.76,1300700.0,29.8343,30.016,29.2739,29.3497,1300700.0
2008-04-01 10:00:00,38.75,39.0,38.56,38.69,1221500.0,29.3421,29.5314,29.1982,29.2967,1221500.0
2008-04-01 10:30:00,38.69,39.03,38.61,38.94,1363700.0,29.2967,29.5541,29.2361,29.486,1363700.0
2008-04-01 11:00:00,38.94,39.34,38.94,39.22,1166300.0,29.486,29.7889,29.486,29.698,1166300.0
2008-04-01 11:30:00,39.21,39.25,39.11,39.17,781900.0,29.6904,29.7207,29.6147,29.6601,781900.0
2008-04-01 12:00:00,39.17,39.25,39.06,39.19,1872300.0,29.6601,29.7207,29.5768,29.6753,1872300.0
2008-04-01 12:30:00,39.19,39.29,39.09,39.13,1271000.0,29.6753,29.751,29.5995,29.6298,1271000.0
2008-04-01 13:00:00,39.14,39.31,39.13,39.27,858900.0,29.6374,29.7661,29.6298,29.7358,858900.0
2008-04-01 13:30:00,39.27,39.27,38.99,39.07,660600.0,29.7358,29.7358,29.5238,29.5844,660600.0
2008-04-01 14:00:00,39.07,39.18,38.97,39.09,706300.0,29.5844,29.6677,29.5087,29.5995,706300.0
2008-04-01 14:30:00,39.09,39.42,39.06,39.27,927300.0,29.5995,29.8494,29.5768,29.7358,927300.0
2008-04-01 15:00:00,39.27,39.47,39.27,39.38,1068600.0,29.7358,29.8873,29.7358,29.8191,1068600.0
2008-04-01 15:30:00,39.39,39.47,39.2,39.43,1626200.0,29.8267,29.8873,29.6828,29.857,1626200.0
2008-04-02 09:30:00,39.34,39.65,39.07,39.39,1509200.0,29.7889,30.0236,29.5844,29.8267,1509200.0
2008-04-02 10:00:00,39.38,39.5,39.18,39.18,1016400.0,29.8191,29.91,29.6677,29.6677,1016400.0
2008-04-02 10:30:00,39.16,40.0,38.93,39.85,1409500.0,29.6526,30.2886,29.4784,30.175,1409500.0
2008-04-02 11:00:00,39.85,40.0,39.7,39.76,1039700.0,30.175,30.2886,30.0614,30.1069,1039700.0
2008-04-02 11:30:00,39.75,39.94,39.75,39.87,551100.0,30.0993,30.2432,30.0993,30.1902,551100.0
2008-04-02 12:00:00,39.87,40.09,39.86,40.09,1216400.0,30.1902,30.3568,30.1826,30.3568,1216400.0
2008-04-02 12:30:00,40.08,40.12,39.95,40.06,640400.0,30.3492,30.3795,30.2508,30.334,640400.0
2008-04-02 13:00:00,40.07,40.22,39.99,40.09,680200.0,30.3416,30.4552,30.281,30.3568,680200.0
2008-04-02 13:30:00,40.09,40.36,40.05,40.24,815600.0,30.3568,30.5612,30.3265,30.4703,815600.0
2008-04-02 14:00:00,40.25,40.45,40.2,40.3,1217800.0,30.4779,30.6294,30.4401,30.5158,1217800.0
2008-04-02 14:30:00,40.3,40.31,40.0,40.11,912300.0,30.5158,30.5233,30.2886,30.3719,912300.0
2008-04-02 15:00:00,40.1,40.12,39.89,40.09,1082200.0,30.3643,30.3795,30.2053,30.3568,1082200.0
2008-04-02 15:30:00,40.1,40.23,39.98,40.18,2060400.0,30.3643,30.4628,30.2735,30.4249,2060400.0
2008-04-03 09:30:00,39.98,40.47,39.91,40.29,1145200.0,30.2735,30.6445,30.2205,30.5082,1145200.0
2008-04-03 10:00:00,40.3,40.43,40.04,40.16,1008100.0,30.5158,30.6142,30.3189,30.4098,1008100.0
2008-04-03 10:30:00,40.17,40.3,40.05,40.28,1818600.0,30.4173,30.5158,30.3265,30.5006,1818600.0
2008-04-03 11:00:00,40.28,40.31,39.96,40.01,1748100.0,30.5006,30.5233,30.2583,30.2962,1748100.0
2008-04-03 11:30:00,40.01,40.05,39.93,40.05,1402100.0,30.2962,30.3265,30.2356,30.3265,1402100.0
2008-04-03 12:00:00,40.04,40.07,40.0,40.07,697600.0,30.3189,30.3416,30.2886,30.3416,697600.0
2008-04-03 12:30:00,40.07,40.23,40.04,40.13,909500.0,30.3416,30.4628,30.3189,30.3871,909500.0
2008-04-03 13:00:00,40.13,40.38,40.12,40.33,783100.0,30.3871,30.5764,30.3795,30.5385,783100.0
2008-04-03 13:30:00,40.32,40.36,40.23,40.3,799100.0,30.5309,30.5612,30.4628,30.5158,799100.0
2008-04-03 14:00:00,40.31,40.33,40.09,40.13,909700.0,30.5233,30.5385,30.3568,30.3871,909700.0
2008-04-03 14:30:00,40.14,40.18,40.05,40.18,1148300.0,30.3946,30.4249,30.3265,30.4249,1148300.0
2008-04-03 15:00:00,40.18,40.18,39.98,40.06,1027100.0,30.4249,30.4249,30.2735,30.334,1027100.0
2008-04-03 15:30:00,40.06,40.27,40.0,40.18,3458800.0,30.334,30.4931,30.2886,30.4249,3458800.0
2008-04-04 09:30:00,40.4,40.98,40.18,40.88,1467500.0,30.5915,31.0307,30.4249,30.955,1467500.0
2008-04-04 10:00:00,40.87,40.98,40.79,40.84,1132300.0,30.9474,31.0307,30.8868,30.9247,1132300.0
2008-04-04 10:30:00,40.82,40.93,40.73,40.92,1168800.0,30.9095,30.9928,30.8414,30.9853,1168800.0
2008-04-04 11:00:00,40.92,41.12,40.85,41.06,1001700.0,30.9853,31.1367,30.9322,31.0913,1001700.0
2008-04-04 11:30:00,41.06,41.15,41.0,41.1,804600.0,31.0913,31.1594,31.0458,31.1215,804600.0
2008-04-04 12:00:00,41.09,41.34,41.08,41.33,977900.0,31.114,31.3033,31.1064,31.2957,977900.0
2008-04-04 12:30:00,41.33,41.39,41.25,41.34,649900.0,31.2957,31.3411,31.2351,31.3033,649900.0
2008-04-04 13:00:00,41.35,41.41,41.23,41.41,678200.0,31.3109,31.3563,31.22,31.3563,678200.0
2008-04-04 13:30:00,41.41,41.41,41.16,41.27,697800.0,31.3563,31.3563,31.167,31.2503,697800.0
2008-04-04 14:00:00,41.28,41.47,41.26,41.46,1260200.0,31.2578,31.4017,31.2427,31.3941,1260200.0
2008-04-04 14:30:00,41.46,41.55,41.39,41.54,1300400.0,31.3941,31.4623,31.3411,31.4547,1300400.0
2008-04-04 15:00:00,41.53,41.6,41.24,41.36,1999100.0,31.4472,31.5002,31.2276,31.3184,1999100.0
2008-04-04 15:30:00,41.36,41.41,40.96,41.17,3661600.0,31.3184,31.3563,31.0155,31.1746,3661600.0
2008-04-07 09:30:00,41.6,42.31,41.38,42.2,2205500.0,31.5002,32.0378,31.3336,31.9545,2205500.0
2008-04-07 10:00:00,42.2,42.24,42.09,42.15,1566600.0,31.9545,31.9848,31.8712,31.9166,1566600.0
2008-04-07 10:30:00,42.15,42.17,41.95,42.02,1224100.0,31.9166,31.9318,31.7652,31.8182,1224100.0
2008-04-07 11:00:00,42.01,42.2,41.99,42.0,1081800.0,31.8106,31.9545,31.7955,31.803,1081800.0
2008-04-07 11:30:00,42.0,42.18,41.99,42.08,913700.0,31.803,31.9393,31.7955,31.8636,913700.0
2008-04-07 12:00:00,42.08,42.11,41.91,41.94,947800.0,31.8636,31.8863,31.7349,31.7576,947800.0
2008-04-07 12:30:00,41.93,42.02,41.84,41.98,718500.0,31.75,31.8182,31.6819,31.7879,718500.0
2008-04-07 13:00:00,41.97,42.01,41.72,41.75,764300.0,31.7803,31.8106,31.591,31.6137,764300.0
2008-04-07 13:30:00,41.75,41.89,41.52,41.69,817700.0,31.6137,31.7197,31.4396,31.5683,817700.0
2008-04-07 14:00:00,41.69,41.73,41.3,41.31,1172100.0,31.5683,31.5986,31.273,31.2806,1172100.0
2008-04-07 14:30:00,41.31,41.74,41.31,41.54,2305400.0,31.2806,31.6062,31.2806,31.4547,2305400.0
2008-04-07 15:00:00,41.54,41.95,41.41,41.75,1502900.0,31.4547,31.7652,31.3563,31.6137,1502900.0
2008-04-07 15:30:00,41.75,41.82,41.44,41.58,1968300.0,31.6137,31.6667,31.379,31.485,1968300.0
2008-04-08 09:30:00,41.53,41.98,41.12,41.86,1515300.0,31.4472,31.7879,31.1367,31.697,1515300.0
2008-04-08 10:00:00,41.85,42.24,41.72,41.92,1243900.0,31.6895,31.9848,31.591,31.7425,1243900.0
2008-04-08 10:30:00,41.92,42.18,41.8,41.81,678900.0,31.7425,31.9393,31.6516,31.6592,678900.0
2008-04-08 11:00:00,41.81,42.01,41.64,41.85,1352700.0,31.6592,31.8106,31.5304,31.6895,1352700.0
2008-04-08 11:30:00,41.86,42.0,41.75,41.87,704400.0,31.697,31.803,31.6137,31.7046,704400.0
2008-04-08 12:00:00,41.87,41.99,41.7,41.96,719000.0,31.7046,31.7955,31.5759,31.7728,719000.0
2008-04-08 12:30:00,41.96,42.01,41.86,41.98,455800.0,31.7728,31.8106,31.697,31.7879,455800.0
2008-04-08 13:00:00,41.97,42.05,41.96,42.0,415900.0,31.7803,31.8409,31.7728,31.803,415900.0
2008-04-08 13:30:00,41.99,42.15,41.92,42.14,550200.0,31.7955,31.9166,31.7425,31.9091,550200.0
2008-04-08 14:00:00,42.14,42.15,41.79,41.8,727200.0,31.9091,31.9166,31.644,31.6516,727200.0
2008-04-08 14:30:00,41.8,41.91,41.65,41.81,839400.0,31.6516,31.7349,31.538,31.6592,839400.0
2008-04-08 15:00:00,41.8,41.95,41.7,41.89,582100.0,31.6516,31.7652,31.5759,31.7197,582100.0
2008-04-08 15:30:00,41.9,41.99,41.82,41.97,1503900.0,31.7273,31.7955,31.6667,31.7803,1503900.0
2008-04-09 09:30:00,42.09,42.11,41.71,42.0,1381400.0,31.8712,31.8863,31.5835,31.803,1381400.0
2008-04-09 10:00:00,42.01,42.09,41.83,41.85,584300.0,31.8106,31.8712,31.6743,31.6895,584300.0
2008-04-09 10:30:00,41.84,42.5,41.83,42.45,1125900.0,31.6819,32.1817,31.6743,32.1438,1125900.0
2008-04-09 11:00:00,42.46,42.57,42.22,42.26,784800.0,32.1514,32.2347,31.9696,31.9999,784800.0
2008-04-09 11:30:00,42.26,42.35,42.14,42.32,645500.0,31.9999,32.0681,31.9091,32.0454,645500.0
2008-04-09 12:00:00,42.31,42.48,42.3,42.45,465600.0,32.0378,32.1665,32.0302,32.1438,465600.0
2008-04-09 12:30:00,42.45,42.5,42.38,42.39,640600.0,32.1438,32.1817,32.0908,32.0984,640600.0
2008-04-09 13:00:00,42.39,42.46,42.25,42.27,438800.0,32.0984,32.1514,31.9923,32.0075,438800.0
2008-04-09 13:30:00,42.28,42.44,42.26,42.41,532500.0,32.0151,32.1362,31.9999,32.1135,532500.0
2008-04-09 14:00:00,42.41,42.45,42.17,42.2,680600.0,32.1135,32.1438,31.9318,31.9545,680600.0
2008-04-09 14:30:00,42.2,42.23,42.0,42.0,508500.0,31.9545,31.9772,31.803,31.803,508500.0
2008-04-09 15:00:00,42.02,42.15,41.98,42.0,906300.0,31.8182,31.9166,31.7879,31.803,906300.0
2008-04-09 15:30:00,42.0,42.15,41.97,42.13,1272200.0,31.803,31.9166,31.7803,31.9015,1272200.0
2008-04-10 09:30:00,42.66,43.46,42.61,42.7,2570000.0,32.3028,32.9086,32.2649,32.3331,2570000.0
2008-04-10 10:00:00,42.7,42.98,42.69,42.92,1614700.0,32.3331,32.5451,32.3255,32.4997,1614700.0
2008-04-10 10:30:00,42.92,43.32,42.85,43.08,1476700.0,32.4997,32.8026,32.4467,32.6208,1476700.0
2008-04-10 11:00:00,43.08,43.28,42.98,43.15,811800.0,32.6208,32.7723,32.5451,32.6738,811800.0
2008-04-10 11:30:00,43.15,43.3,43.1,43.27,912100.0,32.6738,32.7874,32.636,32.7647,912100.0
2008-04-10 12:00:00,43.28,43.37,43.11,43.32,933400.0,32.7723,32.8404,32.6436,32.8026,933400.0
2008-04-10 12:30:00,43.32,43.5,43.24,43.32,956100.0,32.8026,32.9389,32.742,32.8026,956100.0
2008-04-10 13:00:00,43.31,43.35,43.06,43.33,923300.0,32.795,32.8253,32.6057,32.8101,923300.0
2008-04-10 13:30:00,43.34,43.48,43.21,43.32,919400.0,32.8177,32.9237,32.7193,32.8026,919400.0
2008-04-10 14:00:00,43.31,43.37,43.23,43.3,931800.0,32.795,32.8404,32.7344,32.7874,931800.0
2008-04-10 14:30:00,43.3,43.69,43.29,43.64,1259900.0,32.7874,33.0827,32.7799,33.0449,1259900.0
2008-04-10 15:00:00,43.64,43.68,43.55,43.6,1430700.0,33.0449,33.0752,32.9767,33.0146,1430700.0
2008-04-10 15:30:00,43.59,43.62,43.45,43.56,2690300.0,33.007,33.0297,32.901,32.9843,2690300.0
2008-04-11 09:30:00,43.18,43.75,43.07,43.62,1492400.0,32.6966,33.1282,32.6133,33.0297,1492400.0
2008-04-11 10:00:00,43.63,43.78,43.43,43.54,1249700.0,33.0373,33.1509,32.8859,32.9692,1249700.0
2008-04-11 10:30:00,43.54,43.73,43.44,43.57,1050700.0,32.9692,33.113,32.8934,32.9919,1050700.0
2008-04-11 11:00:00,43.57,43.59,43.43,43.56,824100.0,32.9919,33.007,32.8859,32.9843,824100.0
2008-04-11 11:30:00,43.55,43.79,43.54,43.74,669000.0,32.9767,33.1585,32.9692,33.1206,669000.0
2008-04-11 12:00:00,43.75,43.83,43.62,43.77,903300.0,33.1282,33.1887,33.0297,33.1433,903300.0
2008-04-11 12:30:00,43.77,44.03,43.74,43.97,851000.0,33.1433,33.3402,33.1206,33.2948,851000.0
2008-04-11 13:00:00,43.97,44.05,43.86,43.93,771400.0,33.2948,33.3553,33.2115,33.2645,771400.0
2008-04-11 13:30:00,43.94,43.94,43.75,43.9,625600.0,33.272,33.272,33.1282,33.2418,625600.0
2008-04-11 14:00:00,43.9,43.91,43.73,43.8,1017100.0,33.2418,33.2493,33.113,33.166,1017100.0
2008-04-11 14:30:00,43.81,43.9,43.73,43.83,684500.0,33.1736,33.2418,33.113,33.1887,684500.0
2008-04-11 15:00:00,43.82,43.83,43.67,43.71,1186100.0,33.1812,33.1887,33.0676,33.0979,1186100.0
2008-04-11 15:30:00,43.72,43.73,43.49,43.55,1592400.0,33.1055,33.113,32.9313,32.9767,1592400.0
2008-04-14 09:30:00,43.96,43.96,43.37,43.62,1461500.0,33.2872,33.2872,32.8404,33.0297,1461500.0
2008-04-14 10:00:00,43.62,44.05,43.59,43.99,1227100.0,33.0297,33.3553,33.007,33.3099,1227100.0
2008-04-14 10:30:00,43.98,44.38,43.91,44.35,986700.0,33.3023,33.6052,33.2493,33.5825,986700.0
2008-04-14 11:00:00,44.35,44.37,44.11,44.22,899800.0,33.5825,33.5976,33.4008,33.4841,899800.0
2008-04-14 11:30:00,44.22,44.29,44.08,44.15,750700.0,33.4841,33.5371,33.3781,33.4311,750700.0
2008-04-14 12:00:00,44.15,44.2,43.97,44.12,898400.0,33.4311,33.4689,33.2948,33.4083,898400.0
2008-04-14 12:30:00,44.12,44.25,44.04,44.24,754300.0,33.4083,33.5068,33.3478,33.4992,754300.0
2008-04-14 13:00:00,44.24,44.26,44.05,44.09,628800.0,33.4992,33.5144,33.3553,33.3856,628800.0
2008-04-14 13:30:00,44.09,44.1,43.88,43.99,597400.0,33.3856,33.3932,33.2266,33.3099,597400.0
2008-04-14 14:00:00,43.99,44.19,43.91,44.19,728700.0,33.3099,33.4613,33.2493,33.4613,728700.0
2008-04-14 14:30:00,44.19,44.25,43.96,43.97,749600.0,33.4613,33.5068,33.2872,33.2948,749600.0
2008-04-14 15:00:00,43.97,44.02,43.85,43.9,643900.0,33.2948,33.3326,33.2039,33.2418,643900.0
2008-04-14 15:30:00,43.9,44.14,43.84,44.14,2070800.0,33.2418,33.4235,33.1963,33.4235,2070800.0
2008-04-15 09:30:00,44.88,44.93,44.26,44.55,1780000.0,33.9838,34.0217,33.5144,33.7339,1780000.0
2008-04-15 10:00:00,44.55,44.69,44.34,44.45,1292000.0,33.7339,33.84,33.5749,33.6582,1292000.0
2008-04-15 10:30:00,44.45,44.57,44.27,44.41,873100.0,33.6582,33.7491,33.5219,33.6279,873100.0
2008-04-15 11:00:00,44.41,44.53,44.24,44.24,846000.0,33.6279,33.7188,33.4992,33.4992,846000.0
2008-04-15 11:30:00,44.25,44.31,44.18,44.23,941600.0,33.5068,33.5522,33.4538,33.4916,941600.0
2008-04-15 12:00:00,44.23,44.31,44.16,44.26,523400.0,33.4916,33.5522,33.4386,33.5144,523400.0
2008-04-15 12:30:00,44.26,44.29,44.16,44.18,652600.0,33.5144,33.5371,33.4386,33.4538,652600.0
2008-04-15 13:00:00,44.17,44.28,44.1,44.27,805200.0,33.4462,33.5295,33.3932,33.5219,805200.0
2008-04-15 13:30:00,44.27,44.37,44.14,44.26,597900.0,33.5219,33.5976,33.4235,33.5144,597900.0
2008-04-15 14:00:00,44.26,44.42,44.23,44.37,987300.0,33.5144,33.6355,33.4916,33.5976,987300.0
2008-04-15 14:30:00,44.37,44.58,44.29,44.34,790800.0,33.5976,33.7567,33.5371,33.5749,790800.0
2008-04-15 15:00:00,44.34,44.48,44.29,44.44,828500.0,33.5749,33.6809,33.5371,33.6506,828500.0
2008-04-15 15:30:00,44.44,44.59,44.36,44.57,1523200.0,33.6506,33.7642,33.5901,33.7491,1523200.0
2008-04-16 09:30:00,44.71,44.71,43.76,43.92,1855700.0,33.8551,33.8551,33.1357,33.2569,1855700.0
2008-04-16 10:00:00,43.91,44.48,43.9,44.41,1147400.0,33.2493,33.6809,33.2418,33.6279,1147400.0
2008-04-16 10:30:00,44.39,44.9,44.24,44.74,1550600.0,33.6128,33.999,33.4992,33.8778,1550600.0
2008-04-16 11:00:00,44.74,44.85,44.68,44.69,835300.0,33.8778,33.9611,33.8324,33.84,835300.0
2008-04-16 11:30:00,44.68,44.68,44.2,44.45,1180300.0,33.8324,33.8324,33.4689,33.6582,1180300.0
2008-04-16 12:00:00,44.46,44.64,44.32,44.56,587800.0,33.6658,33.8021,33.5598,33.7415,587800.0
2008-04-16 12:30:00,44.55,44.64,44.38,44.41,843200.0,33.7339,33.8021,33.6052,33.6279,843200.0
2008-04-16 13:00:00,44.41,44.6,44.36,44.58,634700.0,33.6279,33.7718,33.5901,33.7567,634700.0
2008-04-16 13:30:00,44.57,44.64,44.53,44.53,620100.0,33.7491,33.8021,33.7188,33.7188,620100.0
2008-04-16 14:00:00,44.53,44.72,44.45,44.7,970400.0,33.7188,33.8627,33.6582,33.8475,970400.0
2008-04-16 14:30:00,44.69,44.95,44.68,44.9,984700.0,33.84,34.0368,33.8324,33.999,984700.0
2008-04-16 15:00:00,44.91,44.93,44.69,44.89,1246400.0,34.0065,34.0217,33.84,33.9914,1246400.0
2008-04-16 15:30:00,44.88,45.02,44.86,44.95,1865700.0,33.9838,34.0898,33.9687,34.0368,1865700.0
2008-04-17 09:30:00,44.75,45.0,44.39,44.96,1093800.0,33.8854,34.0747,33.6128,34.0444,1093800.0
2008-04-17 10:00:00,44.96,45.21,44.79,45.13,1319600.0,34.0444,34.2337,33.9157,34.1731,1319600.0
2008-04-17 10:30:00,45.13,45.17,44.85,45.04,1001900.0,34.1731,34.2034,33.9611,34.105,1001900.0
2008-04-17 11:00:00,45.04,45.07,44.7,44.7,1366200.0,34.105,34.1277,33.8475,33.8475,1366200.0
2008-04-17 11:30:00,44.7,44.85,44.55,44.74,1343500.0,33.8475,33.9611,33.7339,33.8778,1343500.0
2008-04-17 12:00:00,44.74,44.8,44.66,44.76,551400.0,33.8778,33.9232,33.8172,33.893,551400.0
2008-04-17 12:30:00,44.76,44.88,44.75,44.78,947300.0,33.893,33.9838,33.8854,33.9081,947300.0
2008-04-17 13:00:00,44.78,44.97,44.77,44.89,317700.0,33.9081,34.052,33.9005,33.9914,317700.0
2008-04-17 13:30:00,44.89,44.97,44.82,44.82,381800.0,33.9914,34.052,33.9384,33.9384,381800.0
2008-04-17 14:00:00,44.82,45.01,44.78,44.91,742600.0,33.9384,34.0823,33.9081,34.0065,742600.0
2008-04-17 14:30:00,44.9,45.17,44.9,45.17,619100.0,33.999,34.2034,33.999,34.2034,619100.0
2008-04-17 15:00:00,45.17,45.25,45.11,45.2,1062400.0,34.2034,34.264,34.158,34.2261,1062400.0
2008-04-17 15:30:00,45.19,45.38,45.13,45.2,1413800.0,34.2186,34.3624,34.1731,34.2261,1413800.0
2008-04-18 09:30:00,44.61,46.0,44.21,45.82,3397800.0,33.7794,34.8319,33.4765,34.6956,3397800.0
2008-04-18 10:00:00,45.82,46.12,45.62,46.05,2267100.0,34.6956,34.9228,34.5442,34.8698,2267100.0
2008-04-18 10:30:00,46.05,47.38,46.05,46.91,4439100.0,34.8698,35.8769,34.8698,35.521,4439100.0
2008-04-18 11:00:00,46.91,47.05,46.62,46.64,2063500.0,35.521,35.627,35.3014,35.3165,2063500.0
2008-04-18 11:30:00,46.64,47.23,46.54,47.16,1508400.0,35.3165,35.7633,35.2408,35.7103,1508400.0
2008-04-18 12:00:00,47.17,47.35,47.03,47.09,859600.0,35.7178,35.8541,35.6118,35.6573,859600.0
2008-04-18 12:30:00,47.1,47.11,46.85,47.06,771900.0,35.6648,35.6724,35.4755,35.6346,771900.0
2008-04-18 13:00:00,47.04,47.77,46.82,47.51,1427800.0,35.6194,36.1722,35.4528,35.9753,1427800.0
2008-04-18 13:30:00,47.51,47.6,47.05,47.06,789200.0,35.9753,36.0434,35.627,35.6346,789200.0
2008-04-18 14:00:00,47.06,47.09,46.55,46.68,1429800.0,35.6346,35.6573,35.2484,35.3468,1429800.0
2008-04-18 14:30:00,46.68,47.01,46.67,47.0,2067900.0,35.3468,35.5967,35.3392,35.5891,2067900.0
2008-04-18 15:00:00,46.99,47.23,46.89,46.97,1453600.0,35.5815,35.7633,35.5058,35.5664,1453600.0
2008-04-18 15:30:00,46.96,47.4,46.91,47.37,2794800.0,35.5588,35.892,35.521,35.8693,2794800.0
2008-04-21 09:30:00,47.19,47.39,46.49,46.52,2218900.0,35.733,35.8844,35.2029,35.2257,2218900.0
2008-04-21 10:00:00,46.53,46.53,45.87,46.15,2582600.0,35.2332,35.2332,34.7335,34.9455,2582600.0
2008-04-21 10:30:00,46.15,46.47,45.92,46.31,1181700.0,34.9455,35.1878,34.7713,35.0666,1181700.0
2008-04-21 11:00:00,46.3,46.97,46.29,46.77,1826300.0,35.0591,35.5664,35.0515,35.415,1826300.0
2008-04-21 11:30:00,46.77,46.99,46.6,46.96,1006500.0,35.415,35.5815,35.2862,35.5588,1006500.0
2008-04-21 12:00:00,46.97,47.35,46.91,47.12,1539200.0,35.5664,35.8541,35.521,35.68,1539200.0
2008-04-21 12:30:00,47.12,47.19,46.9,47.12,741800.0,35.68,35.733,35.5134,35.68,741800.0
2008-04-21 13:00:00,47.11,47.24,47.05,47.11,580900.0,35.6724,35.7709,35.627,35.6724,580900.0
2008-04-21 13:30:00,47.11,47.15,46.87,46.98,608000.0,35.6724,35.7027,35.4907,35.574,608000.0
2008-04-21 14:00:00,46.98,47.13,46.95,47.06,673500.0,35.574,35.6876,35.5513,35.6346,673500.0
2008-04-21 14:30:00,47.05,47.2,47.02,47.14,736700.0,35.627,35.7406,35.6043,35.6951,736700.0
2008-04-21 15:00:00,47.15,47.68,47.13,47.53,1520700.0,35.7027,36.104,35.6876,35.9904,1520700.0
2008-04-21 15:30:00,47.54,47.72,47.43,47.56,1746700.0,35.998,36.1343,35.9147,36.0132,1746700.0
2008-04-22 09:30:00,46.82,47.32,46.75,46.79,1488300.0,35.4528,35.8314,35.3998,35.4301,1488300.0
2008-04-22 10:00:00,46.78,47.46,46.57,47.31,1328600.0,35.4225,35.9374,35.2635,35.8239,1328600.0
2008-04-22 10:30:00,47.3,47.48,47.25,47.41,1177100.0,35.8163,35.9526,35.7784,35.8996,1177100.0
2008-04-22 11:00:00,47.42,48.0,47.39,47.88,1239600.0,35.9072,36.3463,35.8844,36.2555,1239600.0
2008-04-22 11:30:00,47.88,48.33,47.82,47.99,1132200.0,36.2555,36.5962,36.21,36.3388,1132200.0
2008-04-22 12:00:00,47.99,48.15,47.79,47.86,1153600.0,36.3388,36.4599,36.1873,36.2403,1153600.0
2008-04-22 12:30:00,47.85,47.9,47.59,47.72,746400.0,36.2328,36.2706,36.0359,36.1343,746400.0
2008-04-22 13:00:00,47.73,47.88,47.65,47.74,576300.0,36.1419,36.2555,36.0813,36.1495,576300.0
2008-04-22 13:30:00,47.73,47.88,47.72,47.75,429700.0,36.1419,36.2555,36.1343,36.157,429700.0
2008-04-22 14:00:00,47.75,47.89,47.72,47.78,657500.0,36.157,36.263,36.1343,36.1797,657500.0
2008-04-22 14:30:00,47.79,47.84,47.46,47.55,958000.0,36.1873,36.2252,35.9374,36.0056,958000.0
2008-04-22 15:00:00,47.55,47.83,47.49,47.8,741000.0,36.0056,36.2176,35.9602,36.1949,741000.0
2008-04-22 15:30:00,47.8,48.0,47.73,47.94,1255600.0,36.1949,36.3463,36.1419,36.3009,1255600.0
2008-04-23 09:30:00,48.18,48.18,47.44,47.67,1459500.0,36.4826,36.4826,35.9223,36.0965,1459500.0
2008-04-23 10:00:00,47.68,47.69,46.76,47.05,2130700.0,36.104,36.1116,35.4074,35.627,2130700.0
2008-04-23 10:30:00,47.05,47.39,46.92,47.24,1249100.0,35.627,35.8844,35.5285,35.7709,1249100.0
2008-04-23 11:00:00,47.24,47.31,46.98,47.19,958800.0,35.7709,35.8239,35.574,35.733,958800.0
2008-04-23 11:30:00,47.19,47.36,47.13,47.18,549600.0,35.733,35.8617,35.6876,35.7254,549600.0
2008-04-23 12:00:00,47.18,47.19,46.95,47.0,720200.0,35.7254,35.733,35.5513,35.5891,720200.0
2008-04-23 12:30:00,47.01,47.06,46.75,46.78,859100.0,35.5967,35.6346,35.3998,35.4225,859100.0
2008-04-23 13:00:00,46.78,47.22,46.72,47.22,680200.0,35.4225,35.7557,35.3771,35.7557,680200.0
2008-04-23 13:30:00,47.22,47.29,47.07,47.25,834600.0,35.7557,35.8087,35.6421,35.7784,834600.0
2008-04-23 14:00:00,47.25,47.4,47.17,47.31,711300.0,35.7784,35.892,35.7178,35.8239,711300.0
2008-04-23 14:30:00,47.3,47.41,47.15,47.26,686400.0,35.8163,35.8996,35.7027,35.786,686400.0
2008-04-23 15:00:00,47.27,47.45,46.98,47.3,676500.0,35.7936,35.9299,35.574,35.8163,676500.0
2008-04-23 15:30:00,47.31,47.59,47.29,47.51,1523300.0,35.8239,36.0359,35.8087,35.9753,1523300.0
2008-04-24 09:30:00,47.0,47.03,46.43,46.85,2053900.0,35.5891,35.6118,35.1575,35.4755,2053900.0
2008-04-24 10:00:00,46.84,46.85,45.75,46.05,1788600.0,35.468,35.4755,34.6426,34.8698,1788600.0
2008-04-24 10:30:00,46.05,46.71,46.05,46.61,1406700.0,34.8698,35.3695,34.8698,35.2938,1406700.0
2008-04-24 11:00:00,46.59,47.0,46.46,46.99,858000.0,35.2787,35.5891,35.1802,35.5815,858000.0
2008-04-24 11:30:00,46.98,47.81,46.98,47.33,1218700.0,35.574,36.2025,35.574,35.839,1218700.0
2008-04-24 12:00:00,47.31,47.39,46.8,46.8,861100.0,35.8239,35.8844,35.4377,35.4377,861100.0
2008-04-24 12:30:00,46.8,46.89,46.65,46.85,780500.0,35.4377,35.5058,35.3241,35.4755,780500.0
2008-04-24 13:00:00,46.85,47.02,46.68,46.84,561700.0,35.4755,35.6043,35.3468,35.468,561700.0
2008-04-24 13:30:00,46.83,46.98,46.77,46.85,436700.0,35.4604,35.574,35.415,35.4755,436700.0
2008-04-24 14:00:00,46.85,46.99,46.8,46.88,814900.0,35.4755,35.5815,35.4377,35.4983,814900.0
2008-04-24 14:30:00,46.88,47.05,46.83,46.92,890800.0,35.4983,35.627,35.4604,35.5285,890800.0
2008-04-24 15:00:00,46.92,47.09,46.81,46.97,899600.0,35.5285,35.6573,35.4452,35.5664,899600.0
2008-04-24 15:30:00,46.97,47.12,46.67,46.94,1869500.0,35.5664,35.68,35.3392,35.5437,1869500.0
2008-04-25 09:30:00,46.91,47.48,46.57,46.94,1339700.0,35.521,35.9526,35.2635,35.5437,1339700.0
2008-04-25 10:00:00,46.93,47.0,46.5,46.6,1304200.0,35.5361,35.5891,35.2105,35.2862,1304200.0
2008-04-25 10:30:00,46.6,47.07,46.59,46.98,1142600.0,35.2862,35.6421,35.2787,35.574,1142600.0
2008-04-25 11:00:00,47.0,47.02,46.45,46.72,1072900.0,35.5891,35.6043,35.1727,35.3771,1072900.0
2008-04-25 11:30:00,46.71,46.78,46.56,46.65,531000.0,35.3695,35.4225,35.2559,35.3241,531000.0
2008-04-25 12:00:00,46.66,46.86,46.63,46.77,386100.0,35.3317,35.4831,35.309,35.415,386100.0
2008-04-25 12:30:00,46.77,46.93,46.64,46.77,745000.0,35.415,35.5361,35.3165,35.415,745000.0
2008-04-25 13:00:00,46.77,46.97,46.75,46.89,611300.0,35.415,35.5664,35.3998,35.5058,611300.0
2008-04-25 13:30:00,46.89,47.15,46.76,47.12,718700.0,35.5058,35.7027,35.4074,35.68,718700.0
2008-04-25 14:00:00,47.12,47.18,47.05,47.11,885400.0,35.68,35.7254,35.627,35.6724,885400.0
2008-04-25 14:30:00,47.11,47.14,46.86,46.86,806600.0,35.6724,35.6951,35.4831,35.4831,806600.0
2008-04-25 15:00:00,46.87,46.92,46.61,46.82,2018700.0,35.4907,35.5285,35.2938,35.4528,2018700.0
2008-04-25 15:30:00,46.82,47.0,46.81,46.9,1420100.0,35.4528,35.5891,35.4452,35.5134,1420100.0
2008-04-28 09:30:00,47.0,47.0,46.2,46.9,1247800.0,35.5891,35.5891,34.9833,35.5134,1247800.0
2008-04-28 10:00:00,46.9,47.14,46.68,47.05,785500.0,35.5134,35.6951,35.3468,35.627,785500.0
2008-04-28 10:30:00,47.05,47.2,46.97,47.2,546700.0,35.627,35.7406,35.5664,35.7406,546700.0
2008-04-28 11:00:00,47.19,47.24,46.84,47.04,578100.0,35.733,35.7709,35.468,35.6194,578100.0
2008-04-28 11:30:00,47.04,47.18,46.97,47.03,574100.0,35.6194,35.7254,35.5664,35.6118,574100.0
2008-04-28 12:00:00,47.04,47.07,46.88,46.92,550700.0,35.6194,35.6421,35.4983,35.5285,550700.0
2008-04-28 12:30:00,46.92,46.94,46.76,46.77,567300.0,35.5285,35.5437,35.4074,35.415,567300.0
2008-04-28 13:00:00,46.77,46.82,46.45,46.55,581500.0,35.415,35.4528,35.1727,35.2484,581500.0
2008-04-28 13:30:00,46.55,46.65,46.52,46.57,395600.0,35.2484,35.3241,35.2257,35.2635,395600.0
2008-04-28 14:00:00,46.58,46.7,46.5,46.59,610800.0,35.2711,35.362,35.2105,35.2787,610800.0
2008-04-28 14:30:00,46.58,46.77,46.57,46.74,492000.0,35.2711,35.415,35.2635,35.3922,492000.0
2008-04-28 15:00:00,46.75,46.84,46.68,46.72,835900.0,35.3998,35.468,35.3468,35.3771,835900.0
2008-04-28 15:30:00,46.72,46.86,46.66,46.82,1476400.0,35.3771,35.4831,35.3317,35.4528,1476400.0
2008-04-29 09:30:00,46.37,46.42,45.2,45.39,2181800.0,35.1121,35.1499,34.2261,34.37,2181800.0
2008-04-29 10:00:00,45.4,45.62,45.2,45.3,1007000.0,34.3776,34.5442,34.2261,34.3019,1007000.0
2008-04-29 10:30:00,45.3,45.42,44.9,44.99,1823300.0,34.3019,34.3927,33.999,34.0671,1823300.0
2008-04-29 11:00:00,44.99,45.28,44.96,45.22,824300.0,34.0671,34.2867,34.0444,34.2413,824300.0
2008-04-29 11:30:00,45.22,45.29,45.04,45.13,702500.0,34.2413,34.2943,34.105,34.1731,702500.0
2008-04-29 12:00:00,45.15,45.29,45.01,45.19,735900.0,34.1883,34.2943,34.0823,34.2186,735900.0
2008-04-29 12:30:00,45.19,45.24,45.0,45.19,1151200.0,34.2186,34.2564,34.0747,34.2186,1151200.0
2008-04-29 13:00:00,45.19,45.32,45.15,45.25,501700.0,34.2186,34.317,34.1883,34.264,501700.0
2008-04-29 13:30:00,45.25,45.39,45.22,45.29,617600.0,34.264,34.37,34.2413,34.2943,617600.0
2008-04-29 14:00:00,45.3,45.41,45.26,45.28,941600.0,34.3019,34.3851,34.2716,34.2867,941600.0
2008-04-29 14:30:00,45.29,45.41,45.2,45.37,766000.0,34.2943,34.3851,34.2261,34.3549,766000.0
2008-04-29 15:00:00,45.37,45.37,44.99,44.99,1114700.0,34.3549,34.3549,34.0671,34.0671,1114700.0
2008-04-29 15:30:00,44.98,45.07,44.92,44.98,2137600.0,34.0595,34.1277,34.0141,34.0595,2137600.0
2008-04-30 09:30:00,45.34,45.79,45.11,45.71,1579800.0,34.3321,34.6729,34.158,34.6123,1579800.0
2008-04-30 10:00:00,45.71,46.17,45.6,46.06,1025600.0,34.6123,34.9606,34.529,34.8773,1025600.0
2008-04-30 10:30:00,46.07,46.17,45.36,45.37,1333700.0,34.8849,34.9606,34.3473,34.3549,1333700.0
2008-04-30 11:00:00,45.39,45.53,45.25,45.49,515600.0,34.37,34.476,34.264,34.4457,515600.0
2008-04-30 11:30:00,45.49,45.6,45.32,45.46,555300.0,34.4457,34.529,34.317,34.423,555300.0
2008-04-30 12:00:00,45.46,45.68,45.46,45.56,399100.0,34.423,34.5896,34.423,34.4987,399100.0
2008-04-30 12:30:00,45.56,45.68,45.52,45.57,429900.0,34.4987,34.5896,34.4684,34.5063,429900.0
2008-04-30 13:00:00,45.57,45.66,45.54,45.61,320600.0,34.5063,34.5745,34.4836,34.5366,320600.0
2008-04-30 13:30:00,45.62,45.78,45.55,45.75,633300.0,34.5442,34.6653,34.4912,34.6426,633300.0
2008-04-30 14:00:00,45.74,45.93,45.42,45.91,1352800.0,34.635,34.7789,34.3927,34.7638,1352800.0
2008-04-30 14:30:00,45.89,46.42,45.82,46.26,1428500.0,34.7486,35.1499,34.6956,35.0288,1428500.0
2008-04-30 15:00:00,46.25,46.57,46.12,46.15,931200.0,35.0212,35.2635,34.9228,34.9455,931200.0
2008-04-30 15:30:00,46.14,46.3,45.92,45.94,1632400.0,34.9379,35.0591,34.7713,34.7865,1632400.0
2008-05-01 09:30:00,45.43,45.66,45.11,45.26,1196800.0,34.4003,34.5745,34.158,34.2716,1196800.0
2008-05-01 10:00:00,45.26,45.4,44.98,45.22,1023000.0,34.2716,34.3776,34.0595,34.2413,1023000.0
2008-05-01 10:30:00,45.23,45.23,44.43,44.48,1178300.0,34.2488,34.2488,33.6431,33.6809,1178300.0
2008-05-01 11:00:00,44.46,44.55,44.27,44.43,1139900.0,33.6658,33.7339,33.5219,33.6431,1139900.0
2008-05-01 11:30:00,44.44,44.44,44.04,44.09,1084300.0,33.6506,33.6506,33.3478,33.3856,1084300.0
2008-05-01 12:00:00,44.09,44.11,43.76,43.89,1362000.0,33.3856,33.4008,33.1357,33.2342,1362000.0
2008-05-01 12:30:00,43.89,44.38,43.83,44.33,1034400.0,33.2342,33.6052,33.1887,33.5674,1034400.0
2008-05-01 13:00:00,44.32,44.63,44.2,44.51,597000.0,33.5598,33.7945,33.4689,33.7037,597000.0
2008-05-01 13:30:00,44.5,44.66,44.42,44.62,397700.0,33.6961,33.8172,33.6355,33.7869,397700.0
2008-05-01 14:00:00,44.62,44.8,44.52,44.79,820500.0,33.7869,33.9232,33.7112,33.9157,820500.0
2008-05-01 14:30:00,44.79,44.97,44.73,44.91,1010700.0,33.9157,34.052,33.8702,34.0065,1010700.0
2008-05-01 15:00:00,44.9,45.12,44.86,44.98,1094700.0,33.999,34.1656,33.9687,34.0595,1094700.0
2008-05-01 15:30:00,44.98,45.0,44.8,44.96,1369100.0,34.0595,34.0747,33.9232,34.0444,1369100.0
2008-05-02 09:30:00,45.16,45.51,44.98,45.01,1546300.0,34.1958,34.4609,34.0595,34.0823,1546300.0
2008-05-02 10:00:00,45.01,45.29,44.76,44.78,987000.0,34.0823,34.2943,33.893,33.9081,987000.0
2008-05-02 10:30:00,44.79,44.89,44.49,44.58,1259000.0,33.9157,33.9914,33.6885,33.7567,1259000.0
2008-05-02 11:00:00,44.59,44.99,44.58,44.91,1210400.0,33.7642,34.0671,33.7567,34.0065,1210400.0
2008-05-02 11:30:00,44.91,45.1,44.85,45.1,955800.0,34.0065,34.1504,33.9611,34.1504,955800.0
2008-05-02 12:00:00,45.09,45.22,45.02,45.19,633700.0,34.1428,34.2413,34.0898,34.2186,633700.0
2008-05-02 12:30:00,45.18,45.2,44.89,45.0,470700.0,34.211,34.2261,33.9914,34.0747,470700.0
2008-05-02 13:00:00,45.0,45.06,44.75,44.87,370100.0,34.0747,34.1201,33.8854,33.9763,370100.0
2008-05-02 13:30:00,44.87,44.99,44.8,44.96,416200.0,33.9763,34.0671,33.9232,34.0444,416200.0
2008-05-02 14:00:00,44.97,45.08,44.77,44.93,810900.0,34.052,34.1353,33.9005,34.0217,810900.0
2008-05-02 14:30:00,44.93,45.13,44.92,45.03,618500.0,34.0217,34.1731,34.0141,34.0974,618500.0
2008-05-02 15:00:00,45.03,45.35,45.01,45.28,642800.0,34.0974,34.3397,34.0823,34.2867,642800.0
2008-05-02 15:30:00,45.28,45.33,45.03,45.14,1150000.0,34.2867,34.3246,34.0974,34.1807,1150000.0
2008-05-05 09:30:00,45.85,46.74,45.2,46.71,1603100.0,34.7183,35.3922,34.2261,35.3695,1603100.0
2008-05-05 10:00:00,46.71,46.76,46.11,46.25,791900.0,35.3695,35.4074,34.9152,35.0212,791900.0
2008-05-05 10:30:00,46.25,46.35,46.07,46.12,473000.0,35.0212,35.0969,34.8849,34.9228,473000.0
2008-05-05 11:00:00,46.13,46.48,46.09,46.24,500300.0,34.9303,35.1954,34.9001,35.0136,500300.0
2008-05-05 11:30:00,46.24,46.3,46.07,46.12,332800.0,35.0136,35.0591,34.8849,34.9228,332800.0
2008-05-05 12:00:00,46.12,46.25,46.04,46.24,368100.0,34.9228,35.0212,34.8622,35.0136,368100.0
2008-05-05 12:30:00,46.23,46.37,46.17,46.22,407200.0,35.0061,35.1121,34.9606,34.9985,407200.0
2008-05-05 13:00:00,46.22,46.3,46.07,46.08,387400.0,34.9985,35.0591,34.8849,34.8925,387400.0
2008-05-05 13:30:00,46.07,46.22,46.03,46.1,541700.0,34.8849,34.9985,34.8546,34.9076,541700.0
2008-05-05 14:00:00,46.1,46.12,45.94,46.1,476400.0,34.9076,34.9228,34.7865,34.9076,476400.0
2008-05-05 14:30:00,46.09,46.1,45.91,45.96,524700.0,34.9001,34.9076,34.7638,34.8016,524700.0
2008-05-05 15:00:00,45.97,46.15,45.92,45.95,923100.0,34.8092,34.9455,34.7713,34.794,923100.0
2008-05-05 15:30:00,45.95,46.09,45.83,45.89,1532300.0,34.794,34.9001,34.7032,34.7486,1532300.0
2008-05-06 09:30:00,46.14,46.34,45.5,46.33,1589200.0,34.9379,35.0894,34.4533,35.0818,1589200.0
2008-05-06 10:00:00,46.32,46.86,46.24,46.75,1389000.0,35.0742,35.4831,35.0136,35.3998,1389000.0
2008-05-06 10:30:00,46.74,46.84,46.56,46.62,942500.0,35.3922,35.468,35.2559,35.3014,942500.0
2008-05-06 11:00:00,46.62,46.66,46.18,46.23,960700.0,35.3014,35.3317,34.9682,35.0061,960700.0
2008-05-06 11:30:00,46.22,46.26,46.0,46.06,799200.0,34.9985,35.0288,34.8319,34.8773,799200.0
2008-05-06 12:00:00,46.05,46.6,46.05,46.49,809100.0,34.8698,35.2862,34.8698,35.2029,809100.0
2008-05-06 12:30:00,46.5,46.62,46.41,46.41,454800.0,35.2105,35.3014,35.1424,35.1424,454800.0
2008-05-06 13:00:00,46.4,46.47,46.32,46.38,551800.0,35.1348,35.1878,35.0742,35.1196,551800.0
2008-05-06 13:30:00,46.39,46.45,46.31,46.33,497400.0,35.1272,35.1727,35.0666,35.0818,497400.0
2008-05-06 14:00:00,46.33,46.44,46.13,46.41,597900.0,35.0818,35.1651,34.9303,35.1424,597900.0
2008-05-06 14:30:00,46.4,46.67,46.4,46.63,514600.0,35.1348,35.3392,35.1348,35.309,514600.0
2008-05-06 15:00:00,46.63,46.97,46.6,46.88,995800.0,35.309,35.5664,35.2862,35.4983,995800.0
2008-05-06 15:30:00,46.88,47.0,46.61,46.68,1508400.0,35.4983,35.5891,35.2938,35.3468,1508400.0
2008-05-07 09:30:00,46.95,47.15,46.3,46.44,937200.0,35.5513,35.7027,35.0591,35.1651,937200.0
2008-05-07 10:00:00,46.43,46.59,46.16,46.28,600500.0,35.1575,35.2787,34.9531,35.0439,600500.0
2008-05-07 10:30:00,46.27,46.42,45.84,46.37,1257400.0,35.0364,35.1499,34.7108,35.1121,1257400.0
2008-05-07 11:00:00,46.35,46.65,46.2,46.57,951300.0,35.0969,35.3241,34.9833,35.2635,951300.0
2008-05-07 11:30:00,46.56,46.58,46.34,46.4,463800.0,35.2559,35.2711,35.0894,35.1348,463800.0
2008-05-07 12:00:00,46.38,46.43,46.34,46.35,331500.0,35.1196,35.1575,35.0894,35.0969,331500.0
2008-05-07 12:30:00,46.35,46.51,46.35,46.41,355200.0,35.0969,35.2181,35.0969,35.1424,355200.0
2008-05-07 13:00:00,46.41,46.74,46.4,46.72,472100.0,35.1424,35.3922,35.1348,35.3771,472100.0
2008-05-07 13:30:00,46.73,46.81,46.68,46.73,466100.0,35.3847,35.4452,35.3468,35.3847,466100.0
2008-05-07 14:00:00,46.73,46.75,46.48,46.54,573900.0,35.3847,35.3998,35.1954,35.2408,573900.0
2008-05-07 14:30:00,46.52,46.61,46.36,46.44,894800.0,35.2257,35.2938,35.1045,35.1651,894800.0
2008-05-07 15:00:00,46.44,46.58,46.27,46.56,1311300.0,35.1651,35.2711,35.0364,35.2559,1311300.0
2008-05-07 15:30:00,46.56,46.7,46.35,46.62,2004700.0,35.2559,35.362,35.0969,35.3014,2004700.0
2008-05-08 09:30:00,46.62,46.9,46.33,46.66,817600.0,35.3014,35.5134,35.0818,35.3317,817600.0
2008-05-08 10:00:00,46.66,47.0,46.55,46.97,665900.0,35.3317,35.5891,35.2484,35.5664,665900.0
2008-05-08 10:30:00,46.98,47.47,46.97,47.36,1093400.0,35.574,35.945,35.5664,35.8617,1093400.0
2008-05-08 11:00:00,47.35,47.39,47.05,47.05,1133200.0,35.8541,35.8844,35.627,35.627,1133200.0
2008-05-08 11:30:00,47.05,47.18,46.86,47.0,1143900.0,35.627,35.7254,35.4831,35.5891,1143900.0
2008-05-08 12:00:00,47.01,47.21,47.0,47.17,515600.0,35.5967,35.7481,35.5891,35.7178,515600.0
2008-05-08 12:30:00,47.18,47.3,47.08,47.27,451800.0,35.7254,35.8163,35.6497,35.7936,451800.0
2008-05-08 13:00:00,47.26,47.34,47.15,47.27,368600.0,35.786,35.8466,35.7027,35.7936,368600.0
2008-05-08 13:30:00,47.28,47.43,47.22,47.42,323200.0,35.8011,35.9147,35.7557,35.9072,323200.0
2008-05-08 14:00:00,47.42,47.5,47.37,47.41,551700.0,35.9072,35.9677,35.8693,35.8996,551700.0
2008-05-08 14:30:00,47.42,47.58,47.38,47.54,598800.0,35.9072,36.0283,35.8769,35.998,598800.0
2008-05-08 15:00:00,47.54,47.68,47.46,47.66,962000.0,35.998,36.104,35.9374,36.0889,962000.0
2008-05-08 15:30:00,47.66,48.03,47.64,47.99,1690500.0,36.0889,36.3691,36.0737,36.3388,1690500.0
2008-05-09 09:30:00,47.9,48.08,47.13,47.27,1183700.0,36.2706,36.4069,35.6876,35.7936,1183700.0
2008-05-09 10:00:00,47.27,47.36,46.97,47.15,794100.0,35.7936,35.8617,35.5664,35.7027,794100.0
2008-05-09 10:30:00,47.14,47.27,46.92,47.2,945900.0,35.6951,35.7936,35.5285,35.7406,945900.0
2008-05-09 11:00:00,47.2,47.47,47.2,47.45,567100.0,35.7406,35.945,35.7406,35.9299,567100.0
2008-05-09 11:30:00,47.45,47.75,47.45,47.6,471400.0,35.9299,36.157,35.9299,36.0434,471400.0
2008-05-09 12:00:00,47.6,47.69,47.4,47.53,485500.0,36.0434,36.1116,35.892,35.9904,485500.0
2008-05-09 12:30:00,47.54,47.59,47.29,47.59,425300.0,35.998,36.0359,35.8087,36.0359,425300.0
2008-05-09 13:00:00,47.58,47.85,47.57,47.77,592300.0,36.0283,36.2328,36.0207,36.1722,592300.0
2008-05-09 13:30:00,47.78,47.87,47.65,47.7,368600.0,36.1797,36.2479,36.0813,36.1192,368600.0
2008-05-09 14:00:00,47.69,48.04,47.68,47.97,608200.0,36.1116,36.3766,36.104,36.3236,608200.0
2008-05-09 14:30:00,47.97,48.3,47.95,48.28,710700.0,36.3236,36.5735,36.3085,36.5584,710700.0
2008-05-09 15:00:00,48.28,48.48,48.12,48.45,1210100.0,36.5584,36.7098,36.4372,36.6871,1210100.0
2008-05-09 15:30:00,48.45,48.49,48.17,48.18,1384900.0,36.6871,36.7174,36.4751,36.4826,1384900.0
2008-05-12 09:30:00,47.8,47.8,47.0,47.11,1268300.0,36.1949,36.1949,35.5891,35.6724,1268300.0
2008-05-12 10:00:00,47.11,47.11,46.85,46.97,630100.0,35.6724,35.6724,35.4755,35.5664,630100.0
2008-05-12 10:30:00,46.98,47.29,46.96,47.23,597700.0,35.574,35.8087,35.5588,35.7633,597700.0
2008-05-12 11:00:00,47.22,47.4,47.18,47.4,743200.0,35.7557,35.892,35.7254,35.892,743200.0
2008-05-12 11:30:00,47.39,47.8,47.39,47.79,559800.0,35.8844,36.1949,35.8844,36.1873,559800.0
2008-05-12 12:00:00,47.79,47.79,47.37,47.43,424700.0,36.1873,36.1873,35.8693,35.9147,424700.0
2008-05-12 12:30:00,47.42,47.8,47.4,47.72,386500.0,35.9072,36.1949,35.892,36.1343,386500.0
2008-05-12 13:00:00,47.72,47.76,47.51,47.65,292000.0,36.1343,36.1646,35.9753,36.0813,292000.0
2008-05-12 13:30:00,47.65,47.72,47.52,47.61,247000.0,36.0813,36.1343,35.9829,36.051,247000.0
2008-05-12 14:00:00,47.6,47.68,47.4,47.5,411000.0,36.0434,36.104,35.892,35.9677,411000.0
2008-05-12 14:30:00,47.5,47.62,47.48,47.5,250500.0,35.9677,36.0586,35.9526,35.9677,250500.0
2008-05-12 15:00:00,47.51,47.54,47.28,47.4,665600.0,35.9753,35.998,35.8011,35.892,665600.0
2008-05-12 15:30:00,47.39,47.54,47.26,47.37,1124500.0,35.8844,35.998,35.786,35.8693,1124500.0
2008-05-13 09:30:00,47.4,47.42,46.57,46.62,1719000.0,35.892,35.9072,35.2635,35.3014,1719000.0
2008-05-13 10:00:00,46.61,47.14,46.51,47.07,1140300.0,35.2938,35.6951,35.2181,35.6421,1140300.0
2008-05-13 10:30:00,47.06,47.3,47.06,47.21,1069100.0,35.6346,35.8163,35.6346,35.7481,1069100.0
2008-05-13 11:00:00,47.2,47.9,47.15,47.88,1235300.0,35.7406,36.2706,35.7027,36.2555,1235300.0
2008-05-13 11:30:00,47.89,47.99,47.71,47.72,735500.0,36.263,36.3388,36.1267,36.1343,735500.0
2008-05-13 12:00:00,47.73,47.77,47.41,47.66,739600.0,36.1419,36.1722,35.8996,36.0889,739600.0
2008-05-13 12:30:00,47.66,47.88,47.37,47.85,582600.0,36.0889,36.2555,35.8693,36.2328,582600.0
2008-05-13 13:00:00,47.86,48.27,47.74,48.2,627300.0,36.2403,36.5508,36.1495,36.4978,627300.0
2008-05-13 13:30:00,48.2,48.27,48.12,48.18,737000.0,36.4978,36.5508,36.4372,36.4826,737000.0
2008-05-13 14:00:00,48.18,48.5,48.16,48.34,741500.0,36.4826,36.7249,36.4675,36.6038,741500.0
2008-05-13 14:30:00,48.33,48.5,48.23,48.5,791600.0,36.5962,36.7249,36.5205,36.7249,791600.0
2008-05-13 15:00:00,48.5,48.69,48.41,48.61,982200.0,36.7249,36.8688,36.6568,36.8082,982200.0
2008-05-13 15:30:00,48.62,48.76,48.45,48.75,1760000.0,36.8158,36.9218,36.6871,36.9142,1760000.0
2008-05-14 09:30:00,48.95,48.95,48.21,48.45,1678600.0,37.0657,37.0657,36.5054,36.6871,1678600.0
2008-05-14 10:00:00,48.45,48.55,48.24,48.31,1159200.0,36.6871,36.7628,36.5281,36.5811,1159200.0
2008-05-14 10:30:00,48.33,48.59,48.21,48.26,1946000.0,36.5962,36.7931,36.5054,36.5432,1946000.0
2008-05-14 11:00:00,48.27,48.64,48.23,48.43,1079200.0,36.5508,36.831,36.5205,36.6719,1079200.0
2008-05-14 11:30:00,48.43,48.78,48.38,48.72,579700.0,36.6719,36.937,36.6341,36.8915,579700.0
2008-05-14 12:00:00,48.74,48.9,48.65,48.78,489800.0,36.9067,37.0278,36.8385,36.937,489800.0
2008-05-14 12:30:00,48.78,48.83,48.7,48.72,318800.0,36.937,36.9748,36.8764,36.8915,318800.0
2008-05-14 13:00:00,48.71,48.89,48.67,48.73,431300.0,36.884,37.0203,36.8537,36.8991,431300.0
2008-05-14 13:30:00,48.73,48.93,48.7,48.83,616200.0,36.8991,37.0505,36.8764,36.9748,616200.0
2008-05-14 14:00:00,48.83,48.9,48.66,48.75,763900.0,36.9748,37.0278,36.8461,36.9142,763900.0
2008-05-14 14:30:00,48.75,48.82,48.64,48.65,404400.0,36.9142,36.9673,36.831,36.8385,404400.0
2008-05-14 15:00:00,48.64,48.66,48.36,48.46,999000.0,36.831,36.8461,36.6189,36.6947,999000.0
2008-05-14 15:30:00,48.46,48.48,47.77,47.8,1907500.0,36.6947,36.7098,36.1722,36.1949,1907500.0
2008-05-15 09:30:00,48.29,48.85,48.27,48.6,1522000.0,36.5659,36.99,36.5508,36.8007,1522000.0
2008-05-15 10:00:00,48.59,48.63,48.15,48.25,902700.0,36.7931,36.8234,36.4599,36.5356,902700.0
2008-05-15 10:30:00,48.24,48.45,48.02,48.33,1049100.0,36.5281,36.6871,36.3615,36.5962,1049100.0
2008-05-15 11:00:00,48.33,48.71,48.24,48.65,846100.0,36.5962,36.884,36.5281,36.8385,846100.0
2008-05-15 11:30:00,48.64,48.68,48.39,48.51,747800.0,36.831,36.8612,36.6416,36.7325,747800.0
2008-05-15 12:00:00,48.51,48.52,47.77,47.85,1222200.0,36.7325,36.7401,36.1722,36.2328,1222200.0
2008-05-15 12:30:00,47.86,48.05,47.45,47.6,1079000.0,36.2403,36.3842,35.9299,36.0434,1079000.0
2008-05-15 13:00:00,47.61,47.75,47.19,47.29,1229300.0,36.051,36.157,35.733,35.8087,1229300.0
2008-05-15 13:30:00,47.3,47.75,47.3,47.68,722600.0,35.8163,36.157,35.8163,36.104,722600.0
2008-05-15 14:00:00,47.7,47.99,47.54,47.96,679400.0,36.1192,36.3388,35.998,36.316,679400.0
2008-05-15 14:30:00,47.97,48.02,47.86,47.94,574500.0,36.3236,36.3615,36.2403,36.3009,574500.0
2008-05-15 15:00:00,47.94,48.03,47.88,48.01,944100.0,36.3009,36.3691,36.2555,36.3539,944100.0
2008-05-15 15:30:00,48.01,48.4,47.91,48.37,1688300.0,36.3539,36.6492,36.2782,36.6265,1688300.0
2008-05-16 09:30:00,48.77,49.38,48.42,49.12,1982900.0,36.9294,37.3913,36.6644,37.1944,1982900.0
2008-05-16 10:00:00,49.12,49.29,48.98,49.0,920800.0,37.1944,37.3231,37.0884,37.1036,920800.0
2008-05-16 10:30:00,48.99,49.19,48.89,49.17,814100.0,37.096,37.2474,37.0203,37.2323,814100.0
2008-05-16 11:00:00,49.14,49.14,48.73,48.87,617400.0,37.2096,37.2096,36.8991,37.0051,617400.0
2008-05-16 11:30:00,48.88,48.91,48.69,48.86,548900.0,37.0127,37.0354,36.8688,36.9975,548900.0
2008-05-16 12:00:00,48.85,48.97,48.61,48.84,747200.0,36.99,37.0808,36.8082,36.9824,747200.0
2008-05-16 12:30:00,48.82,48.91,48.67,48.69,422800.0,36.9673,37.0354,36.8537,36.8688,422800.0
2008-05-16 13:00:00,48.69,48.75,48.4,48.5,609300.0,36.8688,36.9142,36.6492,36.7249,609300.0
2008-05-16 13:30:00,48.52,48.84,48.41,48.76,553100.0,36.7401,36.9824,36.6568,36.9218,553100.0
2008-05-16 14:00:00,48.76,49.0,48.68,48.97,743300.0,36.9218,37.1036,36.8612,37.0808,743300.0
2008-05-16 14:30:00,48.97,49.16,48.91,49.05,644800.0,37.0808,37.2247,37.0354,37.1414,644800.0
2008-05-16 15:00:00,49.06,49.25,48.97,49.07,1022400.0,37.149,37.2929,37.0808,37.1566,1022400.0
2008-05-16 15:30:00,49.08,49.45,48.99,49.42,1641700.0,37.1641,37.4443,37.096,37.4216,1641700.0
2008-05-19 09:30:00,49.61,49.74,48.86,49.08,1048700.0,37.5655,37.6639,36.9975,37.1641,1048700.0
2008-05-19 10:00:00,49.06,49.12,48.72,48.94,838800.0,37.149,37.1944,36.8915,37.0581,838800.0
2008-05-19 10:30:00,48.94,49.22,48.93,49.15,608300.0,37.0581,37.2701,37.0505,37.2171,608300.0
2008-05-19 11:00:00,49.15,49.15,48.75,48.85,498600.0,37.2171,37.2171,36.9142,36.99,498600.0
2008-05-19 11:30:00,48.86,49.34,48.83,49.34,815700.0,36.9975,37.361,36.9748,37.361,815700.0
2008-05-19 12:00:00,49.34,49.65,49.33,49.63,636900.0,37.361,37.5957,37.3534,37.5806,636900.0
2008-05-19 12:30:00,49.63,49.67,49.55,49.61,526100.0,37.5806,37.6109,37.52,37.5655,526100.0
2008-05-19 13:00:00,49.6,49.78,49.57,49.66,558500.0,37.5579,37.6942,37.5352,37.6033,558500.0
2008-05-19 13:30:00,49.66,49.67,49.43,49.47,674500.0,37.6033,37.6109,37.4292,37.4594,674500.0
2008-05-19 14:00:00,49.46,49.49,49.06,49.32,777300.0,37.4519,37.4746,37.149,37.3459,777300.0
2008-05-19 14:30:00,49.31,49.42,49.02,49.15,499900.0,37.3383,37.4216,37.1187,37.2171,499900.0
2008-05-19 15:00:00,49.15,49.35,49.07,49.09,570700.0,37.2171,37.3686,37.1566,37.1717,570700.0
2008-05-19 15:30:00,49.09,49.16,48.86,49.1,1172400.0,37.1717,37.2247,36.9975,37.1793,1172400.0
2008-05-20 09:30:00,49.22,49.5,48.91,49.3,1545300.0,37.2701,37.4822,37.0354,37.3307,1545300.0
2008-05-20 10:00:00,49.3,49.58,49.22,49.57,1213300.0,37.3307,37.5427,37.2701,37.5352,1213300.0
2008-05-20 10:30:00,49.56,49.56,49.26,49.33,1242600.0,37.5276,37.5276,37.3004,37.3534,1242600.0
2008-05-20 11:00:00,49.35,49.36,49.12,49.12,645700.0,37.3686,37.3761,37.1944,37.1944,645700.0
2008-05-20 11:30:00,49.12,49.3,48.95,49.19,703300.0,37.1944,37.3307,37.0657,37.2474,703300.0
2008-05-20 12:00:00,49.19,49.46,49.13,49.43,733500.0,37.2474,37.4519,37.202,37.4292,733500.0
2008-05-20 12:30:00,49.44,49.48,49.23,49.4,649700.0,37.4367,37.467,37.2777,37.4064,649700.0
2008-05-20 13:00:00,49.41,49.61,49.4,49.56,410700.0,37.414,37.5655,37.4064,37.5276,410700.0
2008-05-20 13:30:00,49.57,49.58,49.35,49.46,649300.0,37.5352,37.5427,37.3686,37.4519,649300.0
2008-05-20 14:00:00,49.46,49.61,49.42,49.53,508600.0,37.4519,37.5655,37.4216,37.5049,508600.0
2008-05-20 14:30:00,49.52,49.65,49.5,49.56,514500.0,37.4973,37.5957,37.4822,37.5276,514500.0
2008-05-20 15:00:00,49.57,49.74,49.54,49.67,611300.0,37.5352,37.6639,37.5124,37.6109,611300.0
2008-05-20 15:30:00,49.67,49.89,49.46,49.84,1248100.0,37.6109,37.7775,37.4519,37.7396,1248100.0
2008-05-21 09:30:00,49.94,50.29,49.34,50.04,1294200.0,37.8153,38.0804,37.361,37.8911,1294200.0
2008-05-21 10:00:00,50.04,50.09,49.08,49.29,921200.0,37.8911,37.9289,37.1641,37.3231,921200.0
2008-05-21 10:30:00,49.28,49.69,49.2,49.43,1262300.0,37.3156,37.626,37.255,37.4292,1262300.0
2008-05-21 11:00:00,49.43,49.73,49.25,49.59,774300.0,37.4292,37.6563,37.2929,37.5503,774300.0
2008-05-21 11:30:00,49.59,49.72,49.3,49.63,663700.0,37.5503,37.6487,37.3307,37.5806,663700.0
2008-05-21 12:00:00,49.65,49.82,49.58,49.77,546700.0,37.5957,37.7245,37.5427,37.6866,546700.0
2008-05-21 12:30:00,49.78,49.99,49.73,49.97,520000.0,37.6942,37.8532,37.6563,37.838,520000.0
2008-05-21 13:00:00,49.97,50.01,49.74,49.81,545400.0,37.838,37.8683,37.6639,37.7169,545400.0
2008-05-21 13:30:00,49.81,49.9,49.56,49.59,590900.0,37.7169,37.785,37.5276,37.5503,590900.0
2008-05-21 14:00:00,49.59,49.72,49.25,49.27,1110200.0,37.5503,37.6487,37.2929,37.308,1110200.0
2008-05-21 14:30:00,49.27,49.39,48.94,49.2,804800.0,37.308,37.3989,37.0581,37.255,804800.0
2008-05-21 15:00:00,49.21,49.25,48.8,48.85,936900.0,37.2626,37.2929,36.9521,36.99,936900.0
2008-05-21 15:30:00,48.85,49.0,48.45,48.48,1535900.0,36.99,37.1036,36.6871,36.7098,1535900.0
2008-05-22 09:30:00,48.65,48.76,47.31,48.51,1641500.0,36.8385,36.9218,35.8239,36.7325,1641500.0
2008-05-22 10:00:00,48.52,48.52,47.95,48.1,1387400.0,36.7401,36.7401,36.3085,36.4221,1387400.0
2008-05-22 10:30:00,48.1,48.8,48.02,48.69,927800.0,36.4221,36.9521,36.3615,36.8688,927800.0
2008-05-22 11:00:00,48.69,48.73,48.31,48.69,660100.0,36.8688,36.8991,36.5811,36.8688,660100.0
2008-05-22 11:30:00,48.69,48.8,48.22,48.38,729500.0,36.8688,36.9521,36.5129,36.6341,729500.0
2008-05-22 12:00:00,48.38,48.48,48.11,48.17,803900.0,36.6341,36.7098,36.4296,36.4751,803900.0
2008-05-22 12:30:00,48.16,48.4,48.13,48.29,525200.0,36.4675,36.6492,36.4448,36.5659,525200.0
2008-05-22 13:00:00,48.27,48.55,48.24,48.43,440800.0,36.5508,36.7628,36.5281,36.6719,440800.0
2008-05-22 13:30:00,48.43,48.75,48.38,48.7,566700.0,36.6719,36.9142,36.6341,36.8764,566700.0
2008-05-22 14:00:00,48.71,48.71,48.08,48.21,704100.0,36.884,36.884,36.4069,36.5054,704100.0
2008-05-22 14:30:00,48.22,48.57,48.16,48.49,349600.0,36.5129,36.7779,36.4675,36.7174,349600.0
2008-05-22 15:00:00,48.49,48.49,48.22,48.22,557800.0,36.7174,36.7174,36.5129,36.5129,557800.0
2008-05-22 15:30:00,48.22,48.4,48.19,48.29,917700.0,36.5129,36.6492,36.4902,36.5659,917700.0
2008-05-23 09:30:00,48.18,48.96,48.18,48.52,1105500.0,36.4826,37.0733,36.4826,36.7401,1105500.0
2008-05-23 10:00:00,48.52,48.6,48.13,48.2,873800.0,36.7401,36.8007,36.4448,36.4978,873800.0
2008-05-23 10:30:00,48.2,48.37,48.0,48.15,1259900.0,36.4978,36.6265,36.3463,36.4599,1259900.0
2008-05-23 11:00:00,48.15,48.19,47.45,47.5,920100.0,36.4599,36.4902,35.9299,35.9677,920100.0
2008-05-23 11:30:00,47.5,47.63,47.19,47.61,4697000.0,35.9677,36.0662,35.733,36.051,4697000.0
2008-05-23 12:00:00,47.61,47.73,47.37,47.63,792800.0,36.051,36.1419,35.8693,36.0662,792800.0
2008-05-23 12:30:00,47.63,47.77,47.2,47.52,508500.0,36.0662,36.1722,35.7406,35.9829,508500.0
2008-05-23 13:00:00,47.52,47.67,47.46,47.52,364300.0,35.9829,36.0965,35.9374,35.9829,364300.0
2008-05-23 13:30:00,47.52,47.67,47.48,47.53,427100.0,35.9829,36.0965,35.9526,35.9904,427100.0
2008-05-23 14:00:00,47.53,47.59,47.3,47.59,461500.0,35.9904,36.0359,35.8163,36.0359,461500.0
2008-05-23 14:30:00,47.58,47.99,47.54,47.89,576600.0,36.0283,36.3388,35.998,36.263,576600.0
2008-05-23 15:00:00,47.88,48.12,47.84,48.1,605000.0,36.2555,36.4372,36.2252,36.4221,605000.0
2008-05-23 15:30:00,48.09,48.2,47.7,47.74,1165200.0,36.4145,36.4978,36.1192,36.1495,1165200.0
2008-05-27 09:30:00,47.47,47.5,46.82,47.2,1131300.0,35.945,35.9677,35.4528,35.7406,1131300.0
2008-05-27 10:00:00,47.2,47.88,47.14,47.84,1025400.0,35.7406,36.2555,35.6951,36.2252,1025400.0
2008-05-27 10:30:00,47.84,48.01,47.74,47.97,978200.0,36.2252,36.3539,36.1495,36.3236,978200.0
2008-05-27 11:00:00,48.0,48.47,47.96,48.4,634500.0,36.3463,36.7022,36.316,36.6492,634500.0
2008-05-27 11:30:00,48.39,48.53,48.29,48.35,620900.0,36.6416,36.7477,36.5659,36.6114,620900.0
2008-05-27 12:00:00,48.35,48.59,48.31,48.37,444100.0,36.6114,36.7931,36.5811,36.6265,444100.0
2008-05-27 12:30:00,48.37,48.47,48.32,48.39,330700.0,36.6265,36.7022,36.5886,36.6416,330700.0
2008-05-27 13:00:00,48.39,48.45,48.2,48.4,427400.0,36.6416,36.6871,36.4978,36.6492,427400.0
2008-05-27 13:30:00,48.4,48.45,48.32,48.33,516000.0,36.6492,36.6871,36.5886,36.5962,516000.0
2008-05-27 14:00:00,48.32,48.39,48.05,48.06,713800.0,36.5886,36.6416,36.3842,36.3918,713800.0
2008-05-27 14:30:00,48.06,48.14,47.99,48.05,502900.0,36.3918,36.4523,36.3388,36.3842,502900.0
2008-05-27 15:00:00,48.05,48.12,47.96,48.09,750800.0,36.3842,36.4372,36.316,36.4145,750800.0
2008-05-27 15:30:00,48.08,48.16,48.03,48.08,1034900.0,36.4069,36.4675,36.3691,36.4069,1034900.0
2008-05-28 09:30:00,48.0,48.0,47.12,47.61,1435800.0,36.3463,36.3463,35.68,36.051,1435800.0
2008-05-28 10:00:00,47.61,48.22,47.57,48.05,1127700.0,36.051,36.5129,36.0207,36.3842,1127700.0
2008-05-28 10:30:00,48.05,48.07,47.58,47.62,488200.0,36.3842,36.3993,36.0283,36.0586,488200.0
2008-05-28 11:00:00,47.61,47.83,47.57,47.77,637800.0,36.051,36.2176,36.0207,36.1722,637800.0
2008-05-28 11:30:00,47.79,47.93,47.76,47.83,443900.0,36.1873,36.2933,36.1646,36.2176,443900.0
2008-05-28 12:00:00,47.81,47.99,47.75,47.79,563000.0,36.2025,36.3388,36.157,36.1873,563000.0
2008-05-28 12:30:00,47.8,48.11,47.76,48.08,500800.0,36.1949,36.4296,36.1646,36.4069,500800.0
2008-05-28 13:00:00,48.08,48.1,47.89,48.06,416900.0,36.4069,36.4221,36.263,36.3918,416900.0
2008-05-28 13:30:00,48.08,48.41,47.75,48.4,1100300.0,36.4069,36.6568,36.157,36.6492,1100300.0
2008-05-28 14:00:00,48.4,48.58,48.24,48.54,743400.0,36.6492,36.7855,36.5281,36.7552,743400.0
2008-05-28 14:30:00,48.52,48.72,48.51,48.61,569800.0,36.7401,36.8915,36.7325,36.8082,569800.0
2008-05-28 15:00:00,48.61,48.97,48.57,48.91,976100.0,36.8082,37.0808,36.7779,37.0354,976100.0
2008-05-28 15:30:00,48.91,48.98,48.71,48.98,1383900.0,37.0354,37.0884,36.884,37.0884,1383900.0
2008-05-29 09:30:00,48.49,48.77,48.0,48.08,1049100.0,36.7856,36.998,36.4139,36.4746,1049100.0
2008-05-29 10:00:00,48.09,48.29,47.75,48.28,710900.0,36.4822,36.6339,36.2242,36.6263,710900.0
2008-05-29 10:30:00,48.32,48.92,48.28,48.57,1304500.0,36.6566,37.1118,36.6263,36.8463,1304500.0
2008-05-29 11:00:00,48.57,48.92,48.4,48.62,676400.0,36.8463,37.1118,36.7173,36.8842,676400.0
2008-05-29 11:30:00,48.61,48.75,48.33,48.38,709500.0,36.8766,36.9828,36.6642,36.7022,709500.0
2008-05-29 12:00:00,48.39,48.71,48.39,48.66,407900.0,36.7097,36.9525,36.7097,36.9146,407900.0
2008-05-29 12:30:00,48.65,48.8,48.45,48.61,636900.0,36.907,37.0208,36.7553,36.8766,636900.0
2008-05-29 13:00:00,48.61,48.76,48.42,48.7,499400.0,36.8766,36.9904,36.7325,36.9449,499400.0
2008-05-29 13:30:00,48.71,48.72,48.42,48.56,365300.0,36.9525,36.9601,36.7325,36.8387,365300.0
2008-05-29 14:00:00,48.56,48.75,48.53,48.67,737800.0,36.8387,36.9828,36.8159,36.9222,737800.0
2008-05-29 14:30:00,48.67,48.68,48.41,48.45,657600.0,36.9222,36.9297,36.7249,36.7553,657600.0
2008-05-29 15:00:00,48.44,48.46,48.08,48.22,1050500.0,36.7477,36.7628,36.4746,36.5808,1050500.0
2008-05-29 15:30:00,48.22,48.52,48.18,48.46,1537200.0,36.5808,36.8084,36.5504,36.7628,1537200.0
2008-05-30 09:30:00,48.68,49.28,48.54,48.78,808000.0,36.9297,37.3849,36.8235,37.0056,808000.0
2008-05-30 10:00:00,48.8,48.81,48.35,48.4,867000.0,37.0208,37.0284,36.6794,36.7173,867000.0
2008-05-30 10:30:00,48.4,48.98,48.33,48.8,678900.0,36.7173,37.1573,36.6642,37.0208,678900.0
2008-05-30 11:00:00,48.78,48.9,48.65,48.74,541800.0,37.0056,37.0966,36.907,36.9753,541800.0
2008-05-30 11:30:00,48.75,48.91,48.67,48.73,487300.0,36.9828,37.1042,36.9222,36.9677,487300.0
2008-05-30 12:00:00,48.74,48.77,48.64,48.65,452400.0,36.9753,36.998,36.8994,36.907,452400.0
2008-05-30 12:30:00,48.66,48.71,48.6,48.62,547000.0,36.9146,36.9525,36.8691,36.8842,547000.0
2008-05-30 13:00:00,48.63,48.66,48.51,48.52,557500.0,36.8918,36.9146,36.8008,36.8084,557500.0
2008-05-30 13:30:00,48.52,48.55,48.39,48.5,876500.0,36.8084,36.8311,36.7097,36.7932,876500.0
2008-05-30 14:00:00,48.5,48.63,48.46,48.58,990600.0,36.7932,36.8918,36.7628,36.8539,990600.0
2008-05-30 14:30:00,48.59,48.97,48.48,48.89,710600.0,36.8615,37.1497,36.778,37.0891,710600.0
2008-05-30 15:00:00,48.89,49.03,48.77,48.86,727000.0,37.0891,37.1953,36.998,37.0663,727000.0
2008-05-30 15:30:00,48.86,49.0,48.4,48.47,1966700.0,37.0663,37.1725,36.7173,36.7704,1966700.0
2008-06-02 09:30:00,48.58,48.7,47.84,48.05,728500.0,36.8539,36.9449,36.2925,36.4518,728500.0
2008-06-02 10:00:00,48.06,48.16,47.83,48.02,631800.0,36.4594,36.5353,36.2849,36.4291,631800.0
2008-06-02 10:30:00,48.02,48.3,47.98,48.22,540800.0,36.4291,36.6415,36.3987,36.5808,540800.0
2008-06-02 11:00:00,48.23,48.74,48.16,48.66,613700.0,36.5884,36.9753,36.5353,36.9146,613700.0
2008-06-02 11:30:00,48.66,48.79,48.54,48.71,702700.0,36.9146,37.0132,36.8235,36.9525,702700.0
2008-06-02 12:00:00,48.72,48.75,48.44,48.48,437500.0,36.9601,36.9828,36.7477,36.778,437500.0
2008-06-02 12:30:00,48.47,48.5,47.89,47.93,582400.0,36.7704,36.7932,36.3304,36.3608,582400.0
2008-06-02 13:00:00,47.94,48.07,47.8,47.95,484900.0,36.3684,36.467,36.2622,36.3759,484900.0
2008-06-02 13:30:00,47.96,48.22,47.93,48.01,428100.0,36.3835,36.5808,36.3608,36.4215,428100.0
2008-06-02 14:00:00,48.02,48.15,47.86,48.09,483000.0,36.4291,36.5277,36.3077,36.4822,483000.0
2008-06-02 14:30:00,48.09,48.12,47.94,47.96,365000.0,36.4822,36.5049,36.3684,36.3835,365000.0
2008-06-02 15:00:00,47.97,48.04,47.68,47.8,810500.0,36.3911,36.4442,36.1711,36.2622,810500.0
2008-06-02 15:30:00,47.81,48.07,47.75,47.98,1223700.0,36.2697,36.467,36.2242,36.3987,1223700.0
2008-06-03 09:30:00,47.84,48.0,47.05,47.97,1358300.0,36.2925,36.4139,35.6932,36.3911,1358300.0
2008-06-03 10:00:00,47.95,48.07,47.48,48.06,933400.0,36.3759,36.467,36.0194,36.4594,933400.0
2008-06-03 10:30:00,48.05,48.38,48.02,48.22,672500.0,36.4518,36.7022,36.4291,36.5808,672500.0
2008-06-03 11:00:00,48.23,48.29,47.93,48.0,704600.0,36.5884,36.6339,36.3608,36.4139,704600.0
2008-06-03 11:30:00,48.0,48.02,47.85,47.98,678300.0,36.4139,36.4291,36.3001,36.3987,678300.0
2008-06-03 12:00:00,47.97,48.0,47.87,47.93,541900.0,36.3911,36.4139,36.3153,36.3608,541900.0
2008-06-03 12:30:00,47.93,48.0,47.81,47.95,380700.0,36.3608,36.4139,36.2697,36.3759,380700.0
2008-06-03 13:00:00,47.96,48.0,47.51,47.55,494500.0,36.3835,36.4139,36.0422,36.0725,494500.0
2008-06-03 13:30:00,47.54,47.54,47.05,47.16,884900.0,36.0649,36.0649,35.6932,35.7766,884900.0
2008-06-03 14:00:00,47.17,47.28,46.9,46.98,668700.0,35.7842,35.8677,35.5794,35.6401,668700.0
2008-06-03 14:30:00,46.97,46.98,46.73,46.77,750100.0,35.6325,35.6401,35.4504,35.4808,750100.0
2008-06-03 15:00:00,46.78,47.32,46.75,47.2,869800.0,35.4884,35.898,35.4656,35.807,869800.0
2008-06-03 15:30:00,47.2,47.2,46.7,46.75,1730100.0,35.807,35.807,35.4277,35.4656,1730100.0
2008-06-04 09:30:00,46.57,47.96,46.55,47.77,1406600.0,35.329,36.3835,35.3139,36.2394,1406600.0
2008-06-04 10:00:00,47.77,47.87,47.43,47.45,1068700.0,36.2394,36.3153,35.9815,35.9966,1068700.0
2008-06-04 10:30:00,47.45,47.69,47.01,47.09,1416000.0,35.9966,36.1787,35.6628,35.7235,1416000.0
2008-06-04 11:00:00,47.09,47.31,47.02,47.3,834700.0,35.7235,35.8904,35.6704,35.8828,834700.0
2008-06-04 11:30:00,47.3,47.47,47.1,47.47,650900.0,35.8828,36.0118,35.7311,36.0118,650900.0
2008-06-04 12:00:00,47.45,48.04,47.36,47.96,763500.0,35.9966,36.4442,35.9284,36.3835,763500.0
2008-06-04 12:30:00,47.96,48.14,47.87,48.01,818500.0,36.3835,36.5201,36.3153,36.4215,818500.0
2008-06-04 13:00:00,48.01,48.04,47.6,47.62,554200.0,36.4215,36.4442,36.1104,36.1256,554200.0
2008-06-04 13:30:00,47.63,47.82,47.5,47.77,460100.0,36.1332,36.2773,36.0346,36.2394,460100.0
2008-06-04 14:00:00,47.75,47.95,47.69,47.74,703300.0,36.2242,36.3759,36.1787,36.2166,703300.0
2008-06-04 14:30:00,47.74,47.74,47.15,47.18,759100.0,36.2166,36.2166,35.7691,35.7918,759100.0
2008-06-04 15:00:00,47.2,47.29,46.95,46.98,836800.0,35.807,35.8753,35.6173,35.6401,836800.0
2008-06-04 15:30:00,46.98,47.02,46.7,46.95,1428700.0,35.6401,35.6704,35.4277,35.6173,1428700.0
2008-06-05 09:30:00,47.15,47.64,47.15,47.45,756800.0,35.7691,36.1408,35.7691,35.9966,756800.0
2008-06-05 10:00:00,47.45,47.55,47.26,47.44,602700.0,35.9966,36.0725,35.8525,35.9891,602700.0
2008-06-05 10:30:00,47.42,47.56,47.2,47.27,570600.0,35.9739,36.0801,35.807,35.8601,570600.0
2008-06-05 11:00:00,47.27,47.47,47.19,47.36,445900.0,35.8601,36.0118,35.7994,35.9284,445900.0
2008-06-05 11:30:00,47.36,47.54,47.33,47.46,389300.0,35.9284,36.0649,35.9056,36.0042,389300.0
2008-06-05 12:00:00,47.46,47.7,47.45,47.61,592100.0,36.0042,36.1863,35.9966,36.118,592100.0
2008-06-05 12:30:00,47.61,48.32,47.61,48.29,824600.0,36.118,36.6566,36.118,36.6339,824600.0
2008-06-05 13:00:00,48.3,48.65,48.26,48.65,671700.0,36.6415,36.907,36.6111,36.907,671700.0
2008-06-05 13:30:00,48.64,49.05,48.59,48.89,1005500.0,36.8994,37.2104,36.8615,37.0891,1005500.0
2008-06-05 14:00:00,48.88,49.12,48.75,49.04,1199900.0,37.0815,37.2635,36.9828,37.2028,1199900.0
2008-06-05 14:30:00,49.03,49.19,48.91,48.97,1208100.0,37.1953,37.3166,37.1042,37.1497,1208100.0
2008-06-05 15:00:00,48.98,49.15,48.91,49.07,1010900.0,37.1573,37.2863,37.1042,37.2256,1010900.0
2008-06-05 15:30:00,49.08,49.32,48.96,49.3,1874700.0,37.2332,37.4153,37.1422,37.4001,1874700.0
2008-06-06 09:30:00,49.72,51.12,49.61,50.85,2189100.0,37.7187,38.7808,37.6353,38.576,2189100.0
2008-06-06 10:00:00,50.85,50.87,49.89,49.96,1583600.0,38.576,38.5911,37.8477,37.9008,1583600.0
2008-06-06 10:30:00,49.96,50.47,49.93,50.45,1154300.0,37.9008,38.2877,37.878,38.2725,1154300.0
2008-06-06 11:00:00,50.45,50.49,49.88,49.9,914500.0,38.2725,38.3028,37.8401,37.8553,914500.0
2008-06-06 11:30:00,49.91,50.32,49.75,49.84,896700.0,37.8628,38.1739,37.7415,37.8097,896700.0
2008-06-06 12:00:00,49.86,49.94,49.7,49.73,579600.0,37.8249,37.8856,37.7035,37.7263,579600.0
2008-06-06 12:30:00,49.73,50.01,49.72,49.9,426600.0,37.7263,37.9387,37.7187,37.8553,426600.0
2008-06-06 13:00:00,49.9,50.4,49.88,50.27,770100.0,37.8553,38.2346,37.8401,38.136,770100.0
2008-06-06 13:30:00,50.29,50.5,50.17,50.25,823200.0,38.1511,38.3104,38.0601,38.1208,823200.0
2008-06-06 14:00:00,50.23,50.3,49.78,50.0,667900.0,38.1056,38.1587,37.7642,37.9311,667900.0
2008-06-06 14:30:00,49.98,50.12,49.62,49.64,897700.0,37.916,38.0222,37.6428,37.658,897700.0
2008-06-06 15:00:00,49.65,49.9,49.44,49.53,856500.0,37.6656,37.8553,37.5063,37.5746,856500.0
2008-06-06 15:30:00,49.53,49.62,49.32,49.33,1528800.0,37.5746,37.6428,37.4153,37.4228,1528800.0
2008-06-09 09:30:00,49.73,50.37,49.5,50.24,1177400.0,37.7263,38.2118,37.5518,38.1132,1177400.0
2008-06-09 10:00:00,50.23,50.32,50.1,50.31,723000.0,38.1056,38.1739,38.007,38.1663,723000.0
2008-06-09 10:30:00,50.31,50.71,50.15,50.65,783700.0,38.1663,38.4697,38.0449,38.4242,783700.0
2008-06-09 11:00:00,50.65,50.77,50.52,50.58,402500.0,38.4242,38.5153,38.3256,38.3711,402500.0
2008-06-09 11:30:00,50.6,51.15,50.56,51.14,800200.0,38.3863,38.8035,38.356,38.796,800200.0
2008-06-09 12:00:00,51.15,51.19,50.77,50.82,466700.0,38.8035,38.8339,38.5153,38.5532,466700.0
2008-06-09 12:30:00,50.82,50.82,50.71,50.75,242500.0,38.5532,38.5532,38.4697,38.5001,242500.0
2008-06-09 13:00:00,50.75,50.77,50.11,50.26,819700.0,38.5001,38.5153,38.0146,38.1284,819700.0
2008-06-09 13:30:00,50.26,50.3,50.0,50.11,667900.0,38.1284,38.1587,37.9311,38.0146,667900.0
2008-06-09 14:00:00,50.12,50.22,49.82,49.94,1268400.0,38.0222,38.098,37.7946,37.8856,1268400.0
2008-06-09 14:30:00,49.93,50.37,49.92,50.22,640100.0,37.878,38.2118,37.8704,38.098,640100.0
2008-06-09 15:00:00,50.23,50.24,49.95,50.06,544500.0,38.1056,38.1132,37.8932,37.9766,544500.0
2008-06-09 15:30:00,50.06,50.63,50.06,50.62,938800.0,37.9766,38.4091,37.9766,38.4015,938800.0
2008-06-10 09:30:00,50.5,50.82,49.76,49.89,1302500.0,38.3104,38.5532,37.7491,37.8477,1302500.0
2008-06-10 10:00:00,49.89,50.46,49.85,50.12,860000.0,37.8477,38.2801,37.8173,38.0222,860000.0
2008-06-10 10:30:00,50.11,50.23,49.72,49.75,865600.0,38.0146,38.1056,37.7187,37.7415,865600.0
2008-06-10 11:00:00,49.76,49.82,49.49,49.68,1011300.0,37.7491,37.7946,37.5442,37.6884,1011300.0
2008-06-10 11:30:00,49.68,49.75,49.21,49.41,667300.0,37.6884,37.7415,37.3318,37.4835,667300.0
2008-06-10 12:00:00,49.4,49.63,49.31,49.57,588700.0,37.476,37.6504,37.4077,37.6049,588700.0
2008-06-10 12:30:00,49.57,49.63,49.33,49.35,401100.0,37.6049,37.6504,37.4228,37.438,401100.0
2008-06-10 13:00:00,49.35,49.88,49.31,49.46,615400.0,37.438,37.8401,37.4077,37.5215,615400.0
2008-06-10 13:30:00,49.47,49.5,49.1,49.26,536300.0,37.5291,37.5518,37.2484,37.3697,536300.0
2008-06-10 14:00:00,49.26,49.28,48.77,49.0,733600.0,37.3697,37.3849,36.998,37.1725,733600.0
2008-06-10 14:30:00,49.0,49.52,49.0,49.48,826700.0,37.1725,37.567,37.1725,37.5366,826700.0
2008-06-10 15:00:00,49.48,49.68,49.39,49.56,739600.0,37.5366,37.6884,37.4684,37.5973,739600.0
2008-06-10 15:30:00,49.55,49.76,49.14,49.56,2275000.0,37.5897,37.7491,37.2787,37.5973,2275000.0
2008-06-11 09:30:00,50.08,50.78,49.32,49.52,951300.0,37.9918,38.5229,37.4153,37.567,951300.0
2008-06-11 10:00:00,49.54,49.69,48.81,48.92,634000.0,37.5822,37.696,37.0284,37.1118,634000.0
2008-06-11 10:30:00,48.92,49.45,48.84,49.04,972900.0,37.1118,37.5139,37.0511,37.2028,972900.0
2008-06-11 11:00:00,49.04,49.21,48.7,49.08,574000.0,37.2028,37.3318,36.9449,37.2332,574000.0
2008-06-11 11:30:00,49.07,49.49,48.87,49.47,637900.0,37.2256,37.5442,37.0739,37.5291,637900.0
2008-06-11 12:00:00,49.46,49.55,49.08,49.13,362500.0,37.5215,37.5897,37.2332,37.2711,362500.0
2008-06-11 12:30:00,49.13,49.33,49.05,49.21,290600.0,37.2711,37.4228,37.2104,37.3318,290600.0
2008-06-11 13:00:00,49.2,49.5,49.2,49.49,301800.0,37.3242,37.5518,37.3242,37.5442,301800.0
2008-06-11 13:30:00,49.48,49.59,49.39,49.54,547000.0,37.5366,37.6201,37.4684,37.5822,547000.0
2008-06-11 14:00:00,49.54,49.58,49.32,49.48,477600.0,37.5822,37.6125,37.4153,37.5366,477600.0
2008-06-11 14:30:00,49.48,49.49,49.29,49.3,359200.0,37.5366,37.5442,37.3925,37.4001,359200.0
2008-06-11 15:00:00,49.31,49.65,49.31,49.56,611000.0,37.4077,37.6656,37.4077,37.5973,611000.0
2008-06-11 15:30:00,49.56,49.58,49.19,49.3,927000.0,37.5973,37.6125,37.3166,37.4001,927000.0
2008-06-12 09:30:00,49.22,49.45,48.25,48.8,1276400.0,37.3394,37.5139,36.6035,37.0208,1276400.0
2008-06-12 10:00:00,48.81,48.94,48.58,48.71,763400.0,37.0284,37.127,36.8539,36.9525,763400.0
2008-06-12 10:30:00,48.71,48.91,48.49,48.52,528500.0,36.9525,37.1042,36.7856,36.8084,528500.0
2008-06-12 11:00:00,48.53,48.57,48.31,48.43,585600.0,36.8159,36.8463,36.6491,36.7401,585600.0
2008-06-12 11:30:00,48.43,48.57,48.4,48.54,353100.0,36.7401,36.8463,36.7173,36.8235,353100.0
2008-06-12 12:00:00,48.54,48.6,48.43,48.47,394900.0,36.8235,36.8691,36.7401,36.7704,394900.0
2008-06-12 12:30:00,48.47,48.94,48.44,48.9,325400.0,36.7704,37.127,36.7477,37.0966,325400.0
2008-06-12 13:00:00,48.9,48.96,48.7,48.93,372300.0,37.0966,37.1422,36.9449,37.1194,372300.0
2008-06-12 13:30:00,48.93,49.12,48.44,48.95,447800.0,37.1194,37.2635,36.7477,37.1346,447800.0
2008-06-12 14:00:00,48.95,49.1,48.82,48.91,583400.0,37.1346,37.2484,37.036,37.1042,583400.0
2008-06-12 14:30:00,48.91,48.95,48.72,48.8,432300.0,37.1042,37.1346,36.9601,37.0208,432300.0
2008-06-12 15:00:00,48.82,48.84,48.17,48.2,786100.0,37.036,37.0511,36.5428,36.5656,786100.0
2008-06-12 15:30:00,48.21,48.53,48.2,48.35,1175400.0,36.5732,36.8159,36.5656,36.6794,1175400.0
2008-06-13 09:30:00,48.58,48.58,47.97,48.22,1145900.0,36.8539,36.8539,36.3911,36.5808,1145900.0
2008-06-13 10:00:00,48.21,48.68,48.18,48.48,1246200.0,36.5732,36.9297,36.5504,36.778,1246200.0
2008-06-13 10:30:00,48.48,48.73,48.46,48.58,593600.0,36.778,36.9677,36.7628,36.8539,593600.0
2008-06-13 11:00:00,48.59,48.76,48.38,48.67,680800.0,36.8615,36.9904,36.7022,36.9222,680800.0
2008-06-13 11:30:00,48.67,48.71,48.5,48.57,404800.0,36.9222,36.9525,36.7932,36.8463,404800.0
2008-06-13 12:00:00,48.56,48.64,48.44,48.48,419700.0,36.8387,36.8994,36.7477,36.778,419700.0
2008-06-13 12:30:00,48.47,48.56,48.38,48.55,329700.0,36.7704,36.8387,36.7022,36.8311,329700.0
2008-06-13 13:00:00,48.54,48.55,48.39,48.49,448800.0,36.8235,36.8311,36.7097,36.7856,448800.0
2008-06-13 13:30:00,48.48,48.48,48.09,48.2,447100.0,36.778,36.778,36.4822,36.5656,447100.0
2008-06-13 14:00:00,48.2,48.28,48.0,48.06,560800.0,36.5656,36.6263,36.4139,36.4594,560800.0
2008-06-13 14:30:00,48.05,48.25,47.97,48.25,450300.0,36.4518,36.6035,36.3911,36.6035,450300.0
2008-06-13 15:00:00,48.25,48.3,47.94,47.97,498700.0,36.6035,36.6415,36.3684,36.3911,498700.0
2008-06-13 15:30:00,47.97,48.28,47.97,48.22,1399100.0,36.3911,36.6263,36.3911,36.5808,1399100.0
2008-06-16 09:30:00,48.72,49.14,48.29,48.85,755900.0,36.9601,37.2787,36.6339,37.0587,755900.0
2008-06-16 10:00:00,48.85,49.33,48.74,49.3,800000.0,37.0587,37.4228,36.9753,37.4001,800000.0
2008-06-16 10:30:00,49.31,49.44,48.96,48.96,624600.0,37.4077,37.5063,37.1422,37.1422,624600.0
2008-06-16 11:00:00,48.98,49.1,48.83,48.91,593700.0,37.1573,37.2484,37.0435,37.1042,593700.0
2008-06-16 11:30:00,48.91,48.92,48.54,48.67,438700.0,37.1042,37.1118,36.8235,36.9222,438700.0
2008-06-16 12:00:00,48.66,49.08,48.64,49.02,383700.0,36.9146,37.2332,36.8994,37.1877,383700.0
2008-06-16 12:30:00,49.03,49.27,48.85,49.15,287100.0,37.1953,37.3773,37.0587,37.2863,287100.0
2008-06-16 13:00:00,49.14,49.17,48.85,48.95,368300.0,37.2787,37.3015,37.0587,37.1346,368300.0
2008-06-16 13:30:00,48.96,48.97,48.62,48.76,533800.0,37.1422,37.1497,36.8842,36.9904,533800.0
2008-06-16 14:00:00,48.76,48.93,48.68,48.86,570700.0,36.9904,37.1194,36.9297,37.0663,570700.0
2008-06-16 14:30:00,48.85,48.98,48.83,48.86,424000.0,37.0587,37.1573,37.0435,37.0663,424000.0
2008-06-16 15:00:00,48.83,48.92,48.75,48.79,456600.0,37.0435,37.1118,36.9828,37.0132,456600.0
2008-06-16 15:30:00,48.8,48.92,48.73,48.85,990300.0,37.0208,37.1118,36.9677,37.0587,990300.0
2008-06-17 09:30:00,48.54,49.34,48.51,49.33,672700.0,36.8235,37.4304,36.8008,37.4228,672700.0
2008-06-17 10:00:00,49.34,49.34,48.85,49.25,816100.0,37.4304,37.4304,37.0587,37.3622,816100.0
2008-06-17 10:30:00,49.27,49.8,49.22,49.76,791700.0,37.3773,37.7794,37.3394,37.7491,791700.0
2008-06-17 11:00:00,49.77,49.8,49.45,49.6,696700.0,37.7566,37.7794,37.5139,37.6277,696700.0
2008-06-17 11:30:00,49.6,49.74,49.56,49.59,709800.0,37.6277,37.7339,37.5973,37.6201,709800.0
2008-06-17 12:00:00,49.61,49.83,49.57,49.81,432200.0,37.6353,37.8022,37.6049,37.787,432200.0
2008-06-17 12:30:00,49.8,49.88,49.63,49.77,548500.0,37.7794,37.8401,37.6504,37.7566,548500.0
2008-06-17 13:00:00,49.77,50.06,49.6,49.93,452200.0,37.7566,37.9766,37.6277,37.878,452200.0
2008-06-17 13:30:00,49.96,50.05,49.78,49.84,486500.0,37.9008,37.9691,37.7642,37.8097,486500.0
2008-06-17 14:00:00,49.83,50.3,49.6,50.17,731400.0,37.8022,38.1587,37.6277,38.0601,731400.0
2008-06-17 14:30:00,50.17,50.47,50.08,50.4,665400.0,38.0601,38.2877,37.9918,38.2346,665400.0
2008-06-17 15:00:00,50.39,50.4,49.92,50.35,1031500.0,38.227,38.2346,37.8704,38.1966,1031500.0
2008-06-17 15:30:00,50.35,50.37,50.09,50.33,1233000.0,38.1966,38.2118,37.9994,38.1815,1233000.0
2008-06-18 09:30:00,50.3,50.6,49.98,50.12,1076300.0,38.1587,38.3863,37.916,38.0222,1076300.0
2008-06-18 10:00:00,50.13,50.34,49.84,50.09,644300.0,38.0297,38.1891,37.8097,37.9994,644300.0
2008-06-18 10:30:00,50.09,50.2,49.68,49.9,766400.0,37.9994,38.0828,37.6884,37.8553,766400.0
2008-06-18 11:00:00,49.91,49.91,49.24,49.47,751000.0,37.8628,37.8628,37.3546,37.5291,751000.0
2008-06-18 11:30:00,49.45,49.65,49.38,49.52,470200.0,37.5139,37.6656,37.4608,37.567,470200.0
2008-06-18 12:00:00,49.51,49.95,49.49,49.94,344200.0,37.5594,37.8932,37.5442,37.8856,344200.0
2008-06-18 12:30:00,49.95,50.17,49.9,49.94,284700.0,37.8932,38.0601,37.8553,37.8856,284700.0
2008-06-18 13:00:00,49.95,50.03,49.83,49.96,294400.0,37.8932,37.9539,37.8022,37.9008,294400.0
2008-06-18 13:30:00,49.97,50.22,49.95,50.14,304400.0,37.9084,38.098,37.8932,38.0373,304400.0
2008-06-18 14:00:00,50.13,50.31,50.04,50.09,380600.0,38.0297,38.1663,37.9615,37.9994,380600.0
2008-06-18 14:30:00,50.08,50.25,50.0,50.2,425300.0,37.9918,38.1208,37.9311,38.0828,425300.0
2008-06-18 15:00:00,50.21,50.71,50.06,50.56,1013000.0,38.0904,38.4697,37.9766,38.356,1013000.0
2008-06-18 15:30:00,50.55,50.73,50.33,50.51,1320400.0,38.3484,38.4849,38.1815,38.318,1320400.0
2008-06-19 09:30:00,51.43,51.67,50.53,51.29,1484700.0,39.016,39.198,38.3332,38.9097,1484700.0
2008-06-19 10:00:00,51.3,51.33,50.91,51.27,1392400.0,38.9173,38.9401,38.6215,38.8946,1392400.0
2008-06-19 10:30:00,51.28,51.71,51.18,51.62,1006100.0,38.9022,39.2284,38.8263,39.1601,1006100.0
2008-06-19 11:00:00,51.63,51.63,51.15,51.25,921500.0,39.1677,39.1677,38.8035,38.8794,921500.0
2008-06-19 11:30:00,51.25,51.27,50.72,50.9,938600.0,38.8794,38.8946,38.4773,38.6139,938600.0
2008-06-19 12:00:00,50.9,51.03,50.56,50.87,846100.0,38.6139,38.7125,38.356,38.5911,846100.0
2008-06-19 12:30:00,50.87,51.22,50.87,50.91,597000.0,38.5911,38.8566,38.5911,38.6215,597000.0
2008-06-19 13:00:00,50.9,51.09,50.67,51.02,520100.0,38.6139,38.758,38.4394,38.7049,520100.0
2008-06-19 13:30:00,51.01,51.17,50.8,51.01,1599700.0,38.6973,38.8187,38.538,38.6973,1599700.0
2008-06-19 14:00:00,51.01,51.17,50.61,50.66,751200.0,38.6973,38.8187,38.3939,38.4318,751200.0
2008-06-19 14:30:00,50.64,50.82,50.37,50.52,699900.0,38.4166,38.5532,38.2118,38.3256,699900.0
2008-06-19 15:00:00,50.52,50.64,50.05,50.06,858500.0,38.3256,38.4166,37.9691,37.9766,858500.0
2008-06-19 15:30:00,50.05,50.35,50.05,50.19,1743100.0,37.9691,38.1966,37.9691,38.0753,1743100.0
2008-06-20 09:30:00,50.67,51.31,50.39,51.26,2221100.0,38.4394,38.9249,38.227,38.887,2221100.0
2008-06-20 10:00:00,51.25,51.27,50.76,50.97,1006700.0,38.8794,38.8946,38.5077,38.667,1006700.0
2008-06-20 10:30:00,50.98,50.99,50.56,50.82,662700.0,38.6746,38.6822,38.356,38.5532,662700.0
2008-06-20 11:00:00,50.81,51.0,50.7,50.82,691700.0,38.5456,38.6897,38.4622,38.5532,691700.0
2008-06-20 11:30:00,50.82,51.08,50.81,50.98,462900.0,38.5532,38.7504,38.5456,38.6746,462900.0
2008-06-20 12:00:00,51.0,51.0,50.73,50.76,313000.0,38.6897,38.6897,38.4849,38.5077,313000.0
2008-06-20 12:30:00,50.76,51.05,50.75,50.9,326600.0,38.5077,38.7277,38.5001,38.6139,326600.0
2008-06-20 13:00:00,50.9,50.91,50.64,50.83,380800.0,38.6139,38.6215,38.4166,38.5608,380800.0
2008-06-20 13:30:00,50.83,50.83,50.25,50.29,641400.0,38.5608,38.5608,38.1208,38.1511,641400.0
2008-06-20 14:00:00,50.29,50.32,50.0,50.24,597300.0,38.1511,38.1739,37.9311,38.1132,597300.0
2008-06-20 14:30:00,50.26,50.39,50.05,50.05,451900.0,38.1284,38.227,37.9691,37.9691,451900.0
2008-06-20 15:00:00,50.07,50.85,49.96,50.0,895600.0,37.9842,38.576,37.9008,37.9311,895600.0
2008-06-20 15:30:00,50.0,50.36,49.97,50.08,1654700.0,37.9311,38.2042,37.9084,37.9918,1654700.0
2008-06-23 09:30:00,50.01,51.3,50.0,51.17,1378000.0,37.9387,38.9173,37.9311,38.8187,1378000.0
2008-06-23 10:00:00,51.18,51.85,50.99,51.84,1502400.0,38.8263,39.3346,38.6822,39.327,1502400.0
2008-06-23 10:30:00,51.84,52.3,51.66,52.25,1308300.0,39.327,39.676,39.1904,39.638,1308300.0
2008-06-23 11:00:00,52.24,52.54,52.08,52.49,1067800.0,39.6304,39.858,39.5091,39.8201,1067800.0
2008-06-23 11:30:00,52.49,52.82,52.38,52.5,1391700.0,39.8201,40.0704,39.7366,39.8277,1391700.0
2008-06-23 12:00:00,52.51,52.84,52.39,52.64,712100.0,39.8353,40.0856,39.7442,39.9339,712100.0
2008-06-23 12:30:00,52.65,52.77,52.58,52.73,541900.0,39.9415,40.0325,39.8884,40.0022,541900.0
2008-06-23 13:00:00,52.73,52.73,52.31,52.34,865000.0,40.0022,40.0022,39.6835,39.7063,865000.0
2008-06-23 13:30:00,52.35,52.67,52.31,52.35,533600.0,39.7139,39.9566,39.6835,39.7139,533600.0
2008-06-23 14:00:00,52.36,52.55,52.23,52.45,508200.0,39.7215,39.8656,39.6229,39.7897,508200.0
2008-06-23 14:30:00,52.46,52.81,52.42,52.79,1011700.0,39.7973,40.0629,39.767,40.0477,1011700.0
2008-06-23 15:00:00,52.79,52.81,52.58,52.79,1057300.0,40.0477,40.0629,39.8884,40.0477,1057300.0
2008-06-23 15:30:00,52.79,53.11,52.76,53.1,2453900.0,40.0477,40.2904,40.0249,40.2829,2453900.0
2008-06-24 09:30:00,52.85,52.97,52.38,52.77,1295800.0,40.0932,40.1842,39.7366,40.0325,1295800.0
2008-06-24 10:00:00,52.78,53.41,52.61,53.08,1643800.0,40.0401,40.518,39.9111,40.2677,1643800.0
2008-06-24 10:30:00,53.08,53.15,52.85,52.91,912100.0,40.2677,40.3208,40.0932,40.1387,912100.0
2008-06-24 11:00:00,52.92,52.96,52.64,52.85,811800.0,40.1463,40.1766,39.9339,40.0932,811800.0
2008-06-24 11:30:00,52.84,52.95,52.67,52.79,740800.0,40.0856,40.1691,39.9566,40.0477,740800.0
2008-06-24 12:00:00,52.8,52.88,52.68,52.84,520800.0,40.0553,40.116,39.9642,40.0856,520800.0
2008-06-24 12:30:00,52.85,52.87,52.61,52.62,416100.0,40.0932,40.1084,39.9111,39.9187,416100.0
2008-06-24 13:00:00,52.63,52.74,52.6,52.69,454400.0,39.9263,40.0098,39.9035,39.9718,454400.0
2008-06-24 13:30:00,52.7,52.76,52.53,52.7,657400.0,39.9794,40.0249,39.8504,39.9794,657400.0
2008-06-24 14:00:00,52.71,52.8,52.4,52.47,555800.0,39.987,40.0553,39.7518,39.8049,555800.0
2008-06-24 14:30:00,52.46,52.65,52.41,52.64,563800.0,39.7973,39.9415,39.7594,39.9339,563800.0
2008-06-24 15:00:00,52.64,52.69,52.0,52.09,1107800.0,39.9339,39.9718,39.4484,39.5166,1107800.0
2008-06-24 15:30:00,52.1,52.27,52.0,52.14,1506100.0,39.5242,39.6532,39.4484,39.5546,1506100.0
2008-06-25 09:30:00,52.32,52.77,51.0,51.03,1353800.0,39.6911,40.0325,38.6897,38.7125,1353800.0
2008-06-25 10:00:00,51.02,51.11,50.4,50.66,1308300.0,38.7049,38.7732,38.2346,38.4318,1308300.0
2008-06-25 10:30:00,50.65,50.87,49.91,50.04,1235600.0,38.4242,38.5911,37.8628,37.9615,1235600.0
2008-06-25 11:00:00,50.03,50.35,50.03,50.11,659800.0,37.9539,38.1966,37.9539,38.0146,659800.0
2008-06-25 11:30:00,50.11,50.38,49.89,50.32,894300.0,38.0146,38.2194,37.8477,38.1739,894300.0
2008-06-25 12:00:00,50.31,50.54,50.08,50.32,673200.0,38.1663,38.3408,37.9918,38.1739,673200.0
2008-06-25 12:30:00,50.32,50.73,50.31,50.69,501500.0,38.1739,38.4849,38.1663,38.4546,501500.0
2008-06-25 13:00:00,50.68,51.0,50.67,50.93,435700.0,38.447,38.6897,38.4394,38.6366,435700.0
2008-06-25 13:30:00,50.94,51.01,50.75,50.98,506700.0,38.6442,38.6973,38.5001,38.6746,506700.0
2008-06-25 14:00:00,50.99,51.4,50.7,50.74,1558700.0,38.6822,38.9932,38.4622,38.4925,1558700.0
2008-06-25 14:30:00,50.74,51.11,50.66,51.11,1110600.0,38.4925,38.7732,38.4318,38.7732,1110600.0
2008-06-25 15:00:00,51.12,51.33,51.01,51.23,1395500.0,38.7808,38.9401,38.6973,38.8642,1395500.0
2008-06-25 15:30:00,51.24,51.25,50.76,50.86,2461200.0,38.8718,38.8794,38.5077,38.5835,2461200.0
2008-06-26 09:30:00,51.07,51.9,50.78,51.83,1635000.0,38.7429,39.3725,38.5229,39.3194,1635000.0
2008-06-26 10:00:00,51.82,52.08,51.38,51.44,1002300.0,39.3118,39.5091,38.978,39.0235,1002300.0
2008-06-26 10:30:00,51.44,51.65,50.99,51.0,704200.0,39.0235,39.1829,38.6822,38.6897,704200.0
2008-06-26 11:00:00,50.99,51.28,50.77,50.82,661200.0,38.6822,38.9022,38.5153,38.5532,661200.0
2008-06-26 11:30:00,50.82,51.01,50.76,50.95,670300.0,38.5532,38.6973,38.5077,38.6518,670300.0
2008-06-26 12:00:00,50.96,50.98,50.32,50.39,714900.0,38.6594,38.6746,38.1739,38.227,714900.0
2008-06-26 12:30:00,50.37,50.93,50.13,50.9,751300.0,38.2118,38.6366,38.0297,38.6139,751300.0
2008-06-26 13:00:00,50.9,51.01,50.71,50.83,729600.0,38.6139,38.6973,38.4697,38.5608,729600.0
2008-06-26 13:30:00,50.83,51.03,50.64,50.88,950100.0,38.5608,38.7125,38.4166,38.5987,950100.0
2008-06-26 14:00:00,50.89,51.08,50.68,50.87,1135700.0,38.6063,38.7504,38.447,38.5911,1135700.0
2008-06-26 14:30:00,50.87,50.93,50.56,50.57,1007800.0,38.5911,38.6366,38.356,38.3635,1007800.0
2008-06-26 15:00:00,50.58,51.13,50.53,51.06,1204200.0,38.3711,38.7884,38.3332,38.7353,1204200.0
2008-06-26 15:30:00,51.05,51.23,50.8,51.1,2001900.0,38.7277,38.8642,38.538,38.7656,2001900.0
2008-06-27 09:30:00,51.59,51.59,50.88,51.47,935600.0,39.1373,39.1373,38.5987,39.0463,935600.0
2008-06-27 10:00:00,51.47,51.67,51.0,51.65,1014200.0,39.0463,39.198,38.6897,39.1829,1014200.0
2008-06-27 10:30:00,51.65,52.17,51.64,51.98,1244700.0,39.1829,39.5773,39.1753,39.4332,1244700.0
2008-06-27 11:00:00,51.97,52.05,51.63,51.99,755500.0,39.4256,39.4863,39.1677,39.4408,755500.0
2008-06-27 11:30:00,51.99,52.3,51.92,52.23,636100.0,39.4408,39.676,39.3877,39.6229,636100.0
2008-06-27 12:00:00,52.23,52.4,52.15,52.38,651700.0,39.6229,39.7518,39.5622,39.7366,651700.0
2008-06-27 12:30:00,52.37,52.4,51.99,52.06,964500.0,39.7291,39.7518,39.4408,39.4939,964500.0
2008-06-27 13:00:00,52.04,52.09,51.69,51.74,626400.0,39.4787,39.5166,39.2132,39.2511,626400.0
2008-06-27 13:30:00,51.75,52.05,51.74,52.03,547600.0,39.2587,39.4863,39.2511,39.4711,547600.0
2008-06-27 14:00:00,52.02,52.2,51.98,52.05,854700.0,39.4635,39.6001,39.4332,39.4863,854700.0
2008-06-27 14:30:00,52.05,52.19,51.96,52.16,514000.0,39.4863,39.5925,39.418,39.5697,514000.0
2008-06-27 15:00:00,52.15,52.18,51.81,51.87,735800.0,39.5622,39.5849,39.3042,39.3497,735800.0
2008-06-27 15:30:00,51.87,52.18,51.79,52.15,1364200.0,39.3497,39.5849,39.2891,39.5622,1364200.0
2008-06-30 09:30:00,52.64,53.48,52.58,53.45,1161500.0,39.9339,40.5711,39.8884,40.5484,1161500.0
2008-06-30 10:00:00,53.45,53.72,53.43,53.69,1467400.0,40.5484,40.7532,40.5332,40.7304,1467400.0
2008-06-30 10:30:00,53.69,53.97,53.61,53.8,1114200.0,40.7304,40.9429,40.6698,40.8139,1114200.0
2008-06-30 11:00:00,53.8,53.8,53.27,53.29,812200.0,40.8139,40.8139,40.4118,40.427,812200.0
2008-06-30 11:30:00,53.3,53.38,53.0,53.13,703700.0,40.4346,40.4953,40.207,40.3056,703700.0
2008-06-30 12:00:00,53.14,53.43,53.13,53.27,448400.0,40.3132,40.5332,40.3056,40.4118,448400.0
2008-06-30 12:30:00,53.28,53.5,53.19,53.19,329500.0,40.4194,40.5863,40.3511,40.3511,329500.0
2008-06-30 13:00:00,53.19,53.5,53.17,53.36,375200.0,40.3511,40.5863,40.336,40.4801,375200.0
2008-06-30 13:30:00,53.37,53.45,53.3,53.38,517900.0,40.4877,40.5484,40.4346,40.4953,517900.0
2008-06-30 14:00:00,53.38,53.4,53.15,53.24,517700.0,40.4953,40.5104,40.3208,40.3891,517700.0
2008-06-30 14:30:00,53.25,53.35,53.13,53.3,539700.0,40.3966,40.4725,40.3056,40.4346,539700.0
2008-06-30 15:00:00,53.29,53.5,53.25,53.43,2097400.0,40.427,40.5863,40.3966,40.5332,2097400.0
2008-06-30 15:30:00,53.45,53.62,53.0,53.07,1884200.0,40.5484,40.6773,40.207,40.2601,1884200.0
2008-07-01 09:30:00,53.08,53.67,52.79,52.82,1256300.0,40.2677,40.7153,40.0477,40.0704,1256300.0
2008-07-01 10:00:00,52.82,53.27,52.73,52.9,1258100.0,40.0704,40.4118,40.0022,40.1311,1258100.0
2008-07-01 10:30:00,52.92,53.42,52.92,53.42,899700.0,40.1463,40.5256,40.1463,40.5256,899700.0
2008-07-01 11:00:00,53.42,53.87,53.36,53.83,1135100.0,40.5256,40.867,40.4801,40.8366,1135100.0
2008-07-01 11:30:00,53.83,53.98,53.51,53.56,657600.0,40.8366,40.9504,40.5939,40.6318,657600.0
2008-07-01 12:00:00,53.57,53.58,52.54,52.62,848800.0,40.6394,40.647,39.858,39.9187,848800.0
2008-07-01 12:30:00,52.63,53.1,52.62,53.04,655300.0,39.9263,40.2829,39.9187,40.2373,655300.0
2008-07-01 13:00:00,53.05,53.06,52.73,52.89,455900.0,40.2449,40.2525,40.0022,40.1235,455900.0
2008-07-01 13:30:00,52.88,53.19,52.86,53.04,702300.0,40.116,40.3511,40.1008,40.2373,702300.0
2008-07-01 14:00:00,53.04,53.36,53.01,53.27,960600.0,40.2373,40.4801,40.2146,40.4118,960600.0
2008-07-01 14:30:00,53.26,53.58,53.22,53.42,859200.0,40.4042,40.647,40.3739,40.5256,859200.0
2008-07-01 15:00:00,53.42,53.66,53.3,53.59,903300.0,40.5256,40.7077,40.4346,40.6546,903300.0
2008-07-01 15:30:00,53.59,53.95,53.55,53.91,1446500.0,40.6546,40.9277,40.6242,40.8973,1446500.0
2008-07-02 09:30:00,54.25,55.0,54.0,54.85,1903900.0,41.1553,41.7242,40.9656,41.6104,1903900.0
2008-07-02 10:00:00,54.86,55.25,54.72,55.25,1981500.0,41.618,41.9139,41.5118,41.9139,1981500.0
2008-07-02 10:30:00,55.25,55.38,54.95,55.02,2328500.0,41.9139,42.0125,41.6863,41.7394,2328500.0
2008-07-02 11:00:00,55.02,55.29,55.0,55.06,1154500.0,41.7394,41.9442,41.7242,41.7698,1154500.0
2008-07-02 11:30:00,55.06,55.15,54.88,54.97,1127400.0,41.7698,41.838,41.6332,41.7015,1127400.0
2008-07-02 12:00:00,54.96,55.08,54.88,54.9,1243800.0,41.6939,41.7849,41.6332,41.6484,1243800.0
2008-07-02 12:30:00,54.89,55.03,54.59,54.75,2034400.0,41.6408,41.747,41.4132,41.5346,2034400.0
2008-07-02 13:00:00,54.76,54.81,54.4,54.63,1022100.0,41.5422,41.5801,41.2691,41.4435,1022100.0
2008-07-02 13:30:00,54.63,54.77,54.5,54.76,740200.0,41.4435,41.5498,41.3449,41.5422,740200.0
2008-07-02 14:00:00,54.76,54.9,54.67,54.76,990500.0,41.5422,41.6484,41.4739,41.5422,990500.0
2008-07-02 14:30:00,54.76,54.81,53.9,53.93,1500600.0,41.5422,41.5801,40.8898,40.9125,1500600.0
2008-07-02 15:00:00,53.92,53.93,53.38,53.54,2022300.0,40.9049,40.9125,40.4953,40.6166,2022300.0
2008-07-02 15:30:00,53.55,53.55,52.91,53.05,2919800.0,40.6242,40.6242,40.1387,40.2449,2919800.0
2008-07-03 08:00:00,52.96,52.96,52.05,52.05,3600.0,40.1766,40.1766,39.4863,39.4863,3600.0
2008-07-03 08:30:00,52.5,53.35,52.5,53.07,3400.0,39.8277,40.4725,39.8277,40.2601,3400.0
2008-07-03 09:00:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 09:30:00,53.05,53.82,50.74,51.37,2580500.0,40.2449,40.8291,38.4925,38.9704,2580500.0
2008-07-03 10:00:00,51.38,51.38,50.25,51.0,1662200.0,38.978,38.978,38.1208,38.6897,1662200.0
2008-07-03 10:30:00,51.0,52.34,51.0,52.31,1329700.0,38.6897,39.7063,38.6897,39.6835,1329700.0
2008-07-03 11:00:00,52.31,52.74,51.87,52.03,1287600.0,39.6835,40.0098,39.3497,39.4711,1287600.0
2008-07-03 11:30:00,52.03,52.06,51.31,51.38,936200.0,39.4711,39.4939,38.9249,38.978,936200.0
2008-07-03 12:00:00,51.39,51.44,50.77,51.0,959800.0,38.9856,39.0235,38.5153,38.6897,959800.0
2008-07-03 12:30:00,51.01,51.02,50.45,50.7,2118200.0,38.6973,38.7049,38.2725,38.4622,2118200.0
2008-07-07 09:30:00,50.27,51.08,49.2,50.81,1794200.0,38.136,38.7504,37.3242,38.5456,1794200.0
2008-07-07 10:00:00,50.81,50.87,50.33,50.51,967600.0,38.5456,38.5911,38.1815,38.318,967600.0
2008-07-07 10:30:00,50.52,50.71,50.23,50.34,668300.0,38.3256,38.4697,38.1056,38.1891,668300.0
2008-07-07 11:00:00,50.34,50.44,50.01,50.18,724000.0,38.1891,38.2649,37.9387,38.0677,724000.0
2008-07-07 11:30:00,50.2,50.3,49.53,49.56,766800.0,38.0828,38.1587,37.5746,37.5973,766800.0
2008-07-07 12:00:00,49.56,49.66,49.09,49.17,924800.0,37.5973,37.6732,37.2408,37.3015,924800.0
2008-07-07 12:30:00,49.17,49.19,48.64,48.65,1216100.0,37.3015,37.3166,36.8994,36.907,1216100.0
2008-07-07 13:00:00,48.65,49.0,48.42,48.88,1081700.0,36.907,37.1725,36.7325,37.0815,1081700.0
2008-07-07 13:30:00,48.88,49.06,48.59,48.98,1137000.0,37.0815,37.218,36.8615,37.1573,1137000.0
2008-07-07 14:00:00,48.98,49.02,48.48,48.64,832400.0,37.1573,37.1877,36.778,36.8994,832400.0
2008-07-07 14:30:00,48.64,48.74,48.4,48.65,985100.0,36.8994,36.9753,36.7173,36.907,985100.0
2008-07-07 15:00:00,48.65,49.39,48.65,49.38,1340200.0,36.907,37.4684,36.907,37.4608,1340200.0
2008-07-07 15:30:00,49.38,49.52,49.02,49.03,2065000.0,37.4608,37.567,37.1877,37.1953,2065000.0
2008-07-08 09:30:00,48.45,48.45,46.79,46.9,2406800.0,36.7553,36.7553,35.4959,35.5794,2406800.0
2008-07-08 10:00:00,46.89,47.34,46.4,46.81,1778900.0,35.5718,35.9132,35.2001,35.5111,1778900.0
2008-07-08 10:30:00,46.8,46.88,46.23,46.56,1678000.0,35.5035,35.5642,35.0711,35.3215,1678000.0
2008-07-08 11:00:00,46.55,47.04,46.34,46.81,1413800.0,35.3139,35.6856,35.1546,35.5111,1413800.0
2008-07-08 11:30:00,46.81,47.05,46.71,46.95,1337800.0,35.5111,35.6932,35.4353,35.6173,1337800.0
2008-07-08 12:00:00,46.95,47.12,46.83,47.1,949200.0,35.6173,35.7463,35.5263,35.7311,949200.0
2008-07-08 12:30:00,47.1,47.17,46.75,46.75,728600.0,35.7311,35.7842,35.4656,35.4656,728600.0
2008-07-08 13:00:00,46.75,47.0,46.73,46.83,800500.0,35.4656,35.6553,35.4504,35.5263,800500.0
2008-07-08 13:30:00,46.82,46.91,46.51,46.75,843700.0,35.5187,35.587,35.2835,35.4656,843700.0
2008-07-08 14:00:00,46.74,47.0,46.62,46.68,826400.0,35.458,35.6553,35.367,35.4125,826400.0
2008-07-08 14:30:00,46.68,47.43,46.65,47.42,1141900.0,35.4125,35.9815,35.3897,35.9739,1141900.0
2008-07-08 15:00:00,47.43,47.73,47.4,47.51,1401700.0,35.9815,36.2091,35.9587,36.0422,1401700.0
2008-07-08 15:30:00,47.51,47.53,47.18,47.44,1829000.0,36.0422,36.0573,35.7918,35.9891,1829000.0
2008-07-09 09:30:00,48.17,48.55,47.81,48.23,1457300.0,36.5428,36.8311,36.2697,36.5884,1457300.0
2008-07-09 10:00:00,48.23,48.52,48.04,48.26,1102100.0,36.5884,36.8084,36.4442,36.6111,1102100.0
2008-07-09 10:30:00,48.26,48.63,47.99,48.25,1342300.0,36.6111,36.8918,36.4063,36.6035,1342300.0
2008-07-09 11:00:00,48.27,48.27,47.37,47.42,916700.0,36.6187,36.6187,35.9359,35.9739,916700.0
2008-07-09 11:30:00,47.42,47.94,47.36,47.77,632800.0,35.9739,36.3684,35.9284,36.2394,632800.0
2008-07-09 12:00:00,47.76,47.94,47.56,47.78,772500.0,36.2318,36.3684,36.0801,36.247,772500.0
2008-07-09 12:30:00,47.78,47.84,47.64,47.66,440000.0,36.247,36.2925,36.1408,36.1559,440000.0
2008-07-09 13:00:00,47.67,47.78,47.42,47.44,453500.0,36.1635,36.247,35.9739,35.9891,453500.0
2008-07-09 13:30:00,47.44,47.63,47.33,47.35,462900.0,35.9891,36.1332,35.9056,35.9208,462900.0
2008-07-09 14:00:00,47.36,47.41,47.05,47.37,961200.0,35.9284,35.9663,35.6932,35.9359,961200.0
2008-07-09 14:30:00,47.37,47.41,46.84,46.84,752900.0,35.9359,35.9663,35.5339,35.5339,752900.0
2008-07-09 15:00:00,46.85,47.27,46.71,47.03,1096200.0,35.5415,35.8601,35.4353,35.678,1096200.0
2008-07-09 15:30:00,47.04,47.2,46.68,46.76,1395600.0,35.6856,35.807,35.4125,35.4732,1395600.0
2008-07-10 09:30:00,46.85,47.54,46.44,46.87,1243800.0,35.5415,36.0649,35.2304,35.5566,1243800.0
2008-07-10 10:00:00,46.87,46.94,46.16,46.71,989500.0,35.5566,35.6097,35.018,35.4353,989500.0
2008-07-10 10:30:00,46.71,47.24,46.61,47.03,905400.0,35.4353,35.8373,35.3594,35.678,905400.0
2008-07-10 11:00:00,47.04,47.22,46.77,47.07,795700.0,35.6856,35.8222,35.4808,35.7084,795700.0
2008-07-10 11:30:00,47.07,47.61,47.06,47.3,676300.0,35.7084,36.118,35.7008,35.8828,676300.0
2008-07-10 12:00:00,47.32,47.62,47.25,47.34,782500.0,35.898,36.1256,35.8449,35.9132,782500.0
2008-07-10 12:30:00,47.32,47.55,47.21,47.39,638700.0,35.898,36.0725,35.8146,35.9511,638700.0
2008-07-10 13:00:00,47.38,47.65,47.29,47.57,693300.0,35.9435,36.1484,35.8753,36.0877,693300.0
2008-07-10 13:30:00,47.58,47.64,47.43,47.48,1184100.0,36.0953,36.1408,35.9815,36.0194,1184100.0
2008-07-10 14:00:00,47.48,47.56,47.3,47.5,876700.0,36.0194,36.0801,35.8828,36.0346,876700.0
2008-07-10 14:30:00,47.51,47.58,47.2,47.36,856100.0,36.0422,36.0953,35.807,35.9284,856100.0
2008-07-10 15:00:00,47.35,47.66,47.33,47.54,1198800.0,35.9208,36.1559,35.9056,36.0649,1198800.0
2008-07-10 15:30:00,47.53,48.12,47.37,48.03,1771700.0,36.0573,36.5049,35.9359,36.4366,1771700.0
2008-07-11 09:30:00,48.24,48.9,48.03,48.67,1477800.0,36.5959,37.0966,36.4366,36.9222,1477800.0
2008-07-11 10:00:00,48.67,48.98,48.19,48.31,1121000.0,36.9222,37.1573,36.558,36.6491,1121000.0
2008-07-11 10:30:00,48.3,48.51,48.02,48.17,892500.0,36.6415,36.8008,36.4291,36.5428,892500.0
2008-07-11 11:00:00,48.18,48.3,47.47,47.53,748000.0,36.5504,36.6415,36.0118,36.0573,748000.0
2008-07-11 11:30:00,47.53,47.9,47.32,47.76,560000.0,36.0573,36.338,35.898,36.2318,560000.0
2008-07-11 12:00:00,47.76,47.83,47.41,47.56,536600.0,36.2318,36.2849,35.9663,36.0801,536600.0
2008-07-11 12:30:00,47.56,47.66,47.17,47.35,614100.0,36.0801,36.1559,35.7842,35.9208,614100.0
2008-07-11 13:00:00,47.35,47.62,47.23,47.38,604500.0,35.9208,36.1256,35.8297,35.9435,604500.0
2008-07-11 13:30:00,47.38,47.84,47.36,47.77,609900.0,35.9435,36.2925,35.9284,36.2394,609900.0
2008-07-11 14:00:00,47.77,48.03,47.61,47.71,810100.0,36.2394,36.4366,36.118,36.1939,810100.0
2008-07-11 14:30:00,47.73,48.36,47.57,48.36,772000.0,36.2091,36.687,36.0877,36.687,772000.0
2008-07-11 15:00:00,48.36,48.63,47.81,47.94,1336300.0,36.687,36.8918,36.2697,36.3684,1336300.0
2008-07-11 15:30:00,47.97,48.2,47.76,48.0,1135700.0,36.3911,36.5656,36.2318,36.4139,1135700.0
2008-07-14 09:30:00,48.23,49.38,48.23,49.09,1388600.0,36.5884,37.4608,36.5884,37.2408,1388600.0
2008-07-14 10:00:00,49.1,50.08,49.07,49.66,1245700.0,37.2484,37.9918,37.2256,37.6732,1245700.0
2008-07-14 10:30:00,49.65,49.7,48.9,49.18,982800.0,37.6656,37.7035,37.0966,37.3091,982800.0
2008-07-14 11:00:00,49.19,49.48,48.99,49.04,499600.0,37.3166,37.5366,37.1649,37.2028,499600.0
2008-07-14 11:30:00,49.07,49.1,48.47,48.71,472400.0,37.2256,37.2484,36.7704,36.9525,472400.0
2008-07-14 12:00:00,48.71,48.91,48.45,48.87,566000.0,36.9525,37.1042,36.7553,37.0739,566000.0
2008-07-14 12:30:00,48.87,49.25,48.7,49.21,277900.0,37.0739,37.3622,36.9449,37.3318,277900.0
2008-07-14 13:00:00,49.19,49.19,48.83,48.93,474800.0,37.3166,37.3166,37.0435,37.1194,474800.0
2008-07-14 13:30:00,48.92,49.09,48.75,49.06,469500.0,37.1118,37.2408,36.9828,37.218,469500.0
2008-07-14 14:00:00,49.08,49.1,48.91,49.07,383100.0,37.2332,37.2484,37.1042,37.2256,383100.0
2008-07-14 14:30:00,49.07,49.17,48.97,49.04,670600.0,37.2256,37.3015,37.1497,37.2028,670600.0
2008-07-14 15:00:00,49.03,49.09,48.7,49.06,622100.0,37.1953,37.2408,36.9449,37.218,622100.0
2008-07-14 15:30:00,49.06,49.34,49.03,49.16,1114100.0,37.218,37.4304,37.1953,37.2939,1114100.0
2008-07-15 09:30:00,48.83,49.06,48.09,48.42,1089800.0,37.0435,37.218,36.4822,36.7325,1089800.0
2008-07-15 10:00:00,48.42,48.49,47.79,48.01,1277300.0,36.7325,36.7856,36.2546,36.4215,1277300.0
2008-07-15 10:30:00,47.99,48.09,47.8,47.94,847100.0,36.4063,36.4822,36.2622,36.3684,847100.0
2008-07-15 11:00:00,47.93,47.95,46.76,46.98,1263500.0,36.3608,36.3759,35.4732,35.6401,1263500.0
2008-07-15 11:30:00,46.98,47.64,46.97,47.56,857000.0,35.6401,36.1408,35.6325,36.0801,857000.0
2008-07-15 12:00:00,47.55,47.69,47.2,47.34,620100.0,36.0725,36.1787,35.807,35.9132,620100.0
2008-07-15 12:30:00,47.34,47.7,47.11,47.3,738800.0,35.9132,36.1863,35.7387,35.8828,738800.0
2008-07-15 13:00:00,47.3,47.84,47.24,47.79,811200.0,35.8828,36.2925,35.8373,36.2546,811200.0
2008-07-15 13:30:00,47.79,47.8,47.3,47.36,793200.0,36.2546,36.2622,35.8828,35.9284,793200.0
2008-07-15 14:00:00,47.35,47.37,47.0,47.16,854800.0,35.9208,35.9359,35.6553,35.7766,854800.0
2008-07-15 14:30:00,47.17,47.33,47.1,47.23,669700.0,35.7842,35.9056,35.7311,35.8297,669700.0
2008-07-15 15:00:00,47.24,47.6,47.21,47.21,1015700.0,35.8373,36.1104,35.8146,35.8146,1015700.0
2008-07-15 15:30:00,47.21,47.31,46.65,46.66,2019600.0,35.8146,35.8904,35.3897,35.3973,2019600.0
2008-07-16 09:30:00,46.69,47.34,46.22,46.75,1830500.0,35.4201,35.9132,35.0635,35.4656,1830500.0
2008-07-16 10:00:00,46.75,47.26,46.58,46.68,1635200.0,35.4656,35.8525,35.3366,35.4125,1635200.0
2008-07-16 10:30:00,46.68,46.79,45.15,45.93,2191900.0,35.4125,35.4959,34.2518,34.8435,2191900.0
2008-07-16 11:00:00,45.93,46.22,45.64,46.21,1655200.0,34.8435,35.0635,34.6235,35.0559,1655200.0
2008-07-16 11:30:00,46.21,46.8,46.16,46.52,1401900.0,35.0559,35.5035,35.018,35.2911,1401900.0
2008-07-16 12:00:00,46.52,46.8,46.3,46.35,841200.0,35.2911,35.5035,35.1242,35.1622,841200.0
2008-07-16 12:30:00,46.37,46.5,46.23,46.31,801200.0,35.1773,35.2759,35.0711,35.1318,801200.0
2008-07-16 13:00:00,46.3,46.39,45.92,46.0,1125800.0,35.1242,35.1925,34.8359,34.8966,1125800.0
2008-07-16 13:30:00,46.0,46.21,45.85,46.09,604800.0,34.8966,35.0559,34.7828,34.9649,604800.0
2008-07-16 14:00:00,46.09,46.54,45.9,46.36,974300.0,34.9649,35.3063,34.8208,35.1697,974300.0
2008-07-16 14:30:00,46.37,46.53,46.12,46.12,682300.0,35.1773,35.2987,34.9877,34.9877,682300.0
2008-07-16 15:00:00,46.13,46.51,46.13,46.39,864900.0,34.9953,35.2835,34.9953,35.1925,864900.0
2008-07-16 15:30:00,46.39,46.61,46.25,46.58,1705800.0,35.1925,35.3594,35.0863,35.3366,1705800.0
2008-07-17 09:30:00,46.76,47.78,46.73,47.66,2120700.0,35.4732,36.247,35.4504,36.1559,2120700.0
2008-07-17 10:00:00,47.66,48.12,47.6,47.69,1523900.0,36.1559,36.5049,36.1104,36.1787,1523900.0
2008-07-17 10:30:00,47.7,47.84,46.92,47.23,1146100.0,36.1863,36.2925,35.5946,35.8297,1146100.0
2008-07-17 11:00:00,47.25,47.58,46.96,47.11,909300.0,35.8449,36.0953,35.6249,35.7387,909300.0
2008-07-17 11:30:00,47.12,47.46,46.43,46.52,826200.0,35.7463,36.0042,35.2228,35.2911,826200.0
2008-07-17 12:00:00,46.54,47.17,46.51,47.08,883200.0,35.3063,35.7842,35.2835,35.7159,883200.0
2008-07-17 12:30:00,47.07,47.15,46.22,46.47,980000.0,35.7084,35.7691,35.0635,35.2532,980000.0
2008-07-17 13:00:00,46.48,46.65,45.83,46.1,1194900.0,35.2608,35.3897,34.7677,34.9725,1194900.0
2008-07-17 13:30:00,46.1,46.26,45.82,45.9,1068600.0,34.9725,35.0939,34.7601,34.8208,1068600.0
2008-07-17 14:00:00,45.9,45.94,45.21,45.22,1260800.0,34.8208,34.8511,34.2973,34.3049,1260800.0
2008-07-17 14:30:00,45.22,45.52,45.13,45.21,979200.0,34.3049,34.5325,34.2366,34.2973,979200.0
2008-07-17 15:00:00,45.23,45.3,44.82,44.99,1764800.0,34.3125,34.3656,34.0015,34.1304,1764800.0
2008-07-17 15:30:00,44.99,46.28,44.99,46.25,3228800.0,34.1304,35.109,34.1304,35.0863,3228800.0
2008-07-18 09:30:00,46.8,47.51,46.28,47.47,3837600.0,35.5035,36.0422,35.109,36.0118,3837600.0
2008-07-18 10:00:00,47.46,47.68,46.97,47.32,1681300.0,36.0042,36.1711,35.6325,35.898,1681300.0
2008-07-18 10:30:00,47.32,47.55,46.96,47.16,987800.0,35.898,36.0725,35.6249,35.7766,987800.0
2008-07-18 11:00:00,47.17,47.19,46.52,47.08,980400.0,35.7842,35.7994,35.2911,35.7159,980400.0
2008-07-18 11:30:00,47.07,47.26,46.95,47.22,791600.0,35.7084,35.8525,35.6173,35.8222,791600.0
2008-07-18 12:00:00,47.22,47.45,47.08,47.31,577500.0,35.8222,35.9966,35.7159,35.8904,577500.0
2008-07-18 12:30:00,47.32,47.57,47.25,47.45,542800.0,35.898,36.0877,35.8449,35.9966,542800.0
2008-07-18 13:00:00,47.45,47.49,47.03,47.11,546600.0,35.9966,36.027,35.678,35.7387,546600.0
2008-07-18 13:30:00,47.1,47.47,47.0,47.39,573700.0,35.7311,36.0118,35.6553,35.9511,573700.0
2008-07-18 14:00:00,47.39,47.49,47.17,47.3,621700.0,35.9511,36.027,35.7842,35.8828,621700.0
2008-07-18 14:30:00,47.29,47.34,46.86,46.88,635800.0,35.8753,35.9132,35.5491,35.5642,635800.0
2008-07-18 15:00:00,46.88,46.94,46.63,46.79,832600.0,35.5642,35.6097,35.3746,35.4959,832600.0
2008-07-18 15:30:00,46.78,47.03,46.73,47.01,1442700.0,35.4884,35.678,35.4504,35.6628,1442700.0
2008-07-21 09:30:00,47.79,48.0,47.06,47.3,1367300.0,36.2546,36.4139,35.7008,35.8828,1367300.0
2008-07-21 10:00:00,47.29,47.75,47.21,47.75,1149300.0,35.8753,36.2242,35.8146,36.2242,1149300.0
2008-07-21 10:30:00,47.73,48.03,47.61,47.8,900700.0,36.2091,36.4366,36.118,36.2622,900700.0
2008-07-21 11:00:00,47.79,48.18,47.68,48.09,1078100.0,36.2546,36.5504,36.1711,36.4822,1078100.0
2008-07-21 11:30:00,48.09,48.72,48.08,48.31,1028400.0,36.4822,36.9601,36.4746,36.6491,1028400.0
2008-07-21 12:00:00,48.31,48.33,47.95,48.27,1221100.0,36.6491,36.6642,36.3759,36.6187,1221100.0
2008-07-21 12:30:00,48.28,48.35,48.09,48.2,731000.0,36.6263,36.6794,36.4822,36.5656,731000.0
2008-07-21 13:00:00,48.22,48.28,48.01,48.1,551400.0,36.5808,36.6263,36.4215,36.4897,551400.0
2008-07-21 13:30:00,48.09,48.25,48.02,48.11,1020200.0,36.4822,36.6035,36.4291,36.4973,1020200.0
2008-07-21 14:00:00,48.11,48.59,48.07,48.53,819000.0,36.4973,36.8615,36.467,36.8159,819000.0
2008-07-21 14:30:00,48.52,48.64,48.44,48.61,555000.0,36.8084,36.8994,36.7477,36.8766,555000.0
2008-07-21 15:00:00,48.61,48.62,48.28,48.5,987100.0,36.8766,36.8842,36.6263,36.7932,987100.0
2008-07-21 15:30:00,48.49,48.92,48.46,48.88,2081700.0,36.7856,37.1118,36.7628,37.0815,2081700.0
2008-07-22 09:30:00,48.31,49.18,47.23,47.67,3665500.0,36.6491,37.3091,35.8297,36.1635,3665500.0
2008-07-22 10:00:00,47.68,47.71,44.88,46.73,4113700.0,36.1711,36.1939,34.047,35.4504,4113700.0
2008-07-22 10:30:00,46.71,47.19,46.41,46.97,1422800.0,35.4353,35.7994,35.2077,35.6325,1422800.0
2008-07-22 11:00:00,46.96,47.29,45.93,46.09,1563700.0,35.6249,35.8753,34.8435,34.9649,1563700.0
2008-07-22 11:30:00,46.11,46.81,46.05,46.69,1167600.0,34.9801,35.5111,34.9346,35.4201,1167600.0
2008-07-22 12:00:00,46.68,46.68,46.12,46.55,718300.0,35.4125,35.4125,34.9877,35.3139,718300.0
2008-07-22 12:30:00,46.55,46.6,46.0,46.0,567600.0,35.3139,35.3518,34.8966,34.8966,567600.0
2008-07-22 13:00:00,46.0,46.26,45.6,45.82,790600.0,34.8966,35.0939,34.5932,34.7601,790600.0
2008-07-22 13:30:00,45.82,46.5,45.78,46.13,794300.0,34.7601,35.2759,34.7297,34.9953,794300.0
2008-07-22 14:00:00,46.13,46.62,46.06,46.46,739200.0,34.9953,35.367,34.9422,35.2456,739200.0
2008-07-22 14:30:00,46.44,46.51,46.21,46.5,675200.0,35.2304,35.2835,35.0559,35.2759,675200.0
2008-07-22 15:00:00,46.5,46.59,45.99,46.16,1005400.0,35.2759,35.3442,34.889,35.018,1005400.0
2008-07-22 15:30:00,46.16,46.53,46.09,46.13,1785700.0,35.018,35.2987,34.9649,34.9953,1785700.0
2008-07-23 09:30:00,46.16,46.81,45.74,46.2,1574800.0,35.018,35.5111,34.6994,35.0484,1574800.0
2008-07-23 10:00:00,46.21,46.21,45.19,45.41,1408400.0,35.0559,35.0559,34.2822,34.449,1408400.0
2008-07-23 10:30:00,45.41,46.0,44.45,45.91,2058200.0,34.449,34.8966,33.7208,34.8284,2058200.0
2008-07-23 11:00:00,45.92,46.4,45.57,45.78,1285400.0,34.8359,35.2001,34.5704,34.7297,1285400.0
2008-07-23 11:30:00,45.79,46.41,45.63,46.3,981800.0,34.7373,35.2077,34.6159,35.1242,981800.0
2008-07-23 12:00:00,46.29,46.39,45.86,46.15,1227100.0,35.1166,35.1925,34.7904,35.0104,1227100.0
2008-07-23 12:30:00,46.16,46.26,45.81,45.93,1226400.0,35.018,35.0939,34.7525,34.8435,1226400.0
2008-07-23 13:00:00,45.93,45.99,45.2,45.36,1100200.0,34.8435,34.889,34.2897,34.4111,1100200.0
2008-07-23 13:30:00,45.37,45.6,45.05,45.27,850800.0,34.4187,34.5932,34.1759,34.3428,850800.0
2008-07-23 14:00:00,45.28,45.31,44.78,44.86,929200.0,34.3504,34.3732,33.9711,34.0318,929200.0
2008-07-23 14:30:00,44.85,44.87,43.96,44.38,1725100.0,34.0242,34.0394,33.349,33.6677,1725100.0
2008-07-23 15:00:00,44.37,44.51,43.67,43.85,1712300.0,33.6601,33.7663,33.129,33.2656,1712300.0
2008-07-23 15:30:00,43.84,44.32,43.81,44.27,2173000.0,33.258,33.6221,33.2353,33.5842,2173000.0
2008-07-24 09:30:00,44.25,45.37,44.25,44.68,1743900.0,33.569,34.4187,33.569,33.8953,1743900.0
2008-07-24 10:00:00,44.69,45.1,44.61,44.94,963300.0,33.9028,34.2139,33.8421,34.0925,963300.0
2008-07-24 10:30:00,44.93,45.13,43.95,43.97,1492200.0,34.0849,34.2366,33.3415,33.3566,1492200.0
2008-07-24 11:00:00,43.97,44.3,43.21,43.79,1690900.0,33.3566,33.607,32.7801,33.2201,1690900.0
2008-07-24 11:30:00,43.81,44.09,43.72,43.95,1061200.0,33.2353,33.4477,33.167,33.3415,1061200.0
2008-07-24 12:00:00,43.95,44.57,43.9,44.35,1333000.0,33.3415,33.8118,33.3035,33.6449,1333000.0
2008-07-24 12:30:00,44.35,45.01,44.24,44.88,983900.0,33.6449,34.1456,33.5615,34.047,983900.0
2008-07-24 13:00:00,44.87,45.63,44.81,44.97,1164100.0,34.0394,34.6159,33.9939,34.1153,1164100.0
2008-07-24 13:30:00,44.97,45.49,44.72,44.88,1120800.0,34.1153,34.5097,33.9256,34.047,1120800.0
2008-07-24 14:00:00,44.86,45.41,44.76,45.4,1002600.0,34.0318,34.449,33.9559,34.4415,1002600.0
2008-07-24 14:30:00,45.4,45.6,45.17,45.59,1143400.0,34.4415,34.5932,34.267,34.5856,1143400.0
2008-07-24 15:00:00,45.59,46.03,45.1,45.24,2456700.0,34.5856,34.9194,34.2139,34.3201,2456700.0
2008-07-24 15:30:00,45.23,45.52,44.96,45.5,2717900.0,34.3125,34.5325,34.1077,34.5173,2717900.0
2008-07-25 09:30:00,45.0,45.95,44.68,45.71,1285400.0,34.138,34.8587,33.8953,34.6766,1285400.0
2008-07-25 10:00:00,45.7,45.75,44.81,45.67,1184400.0,34.669,34.707,33.9939,34.6463,1184400.0
2008-07-25 10:30:00,45.66,45.91,45.24,45.48,718200.0,34.6387,34.8284,34.3201,34.5022,718200.0
2008-07-25 11:00:00,45.49,46.19,45.48,46.1,813700.0,34.5097,35.0408,34.5022,34.9725,813700.0
2008-07-25 11:30:00,46.11,46.3,45.9,45.99,711400.0,34.9801,35.1242,34.8208,34.889,711400.0
2008-07-25 12:00:00,45.99,46.13,45.74,45.85,1103900.0,34.889,34.9953,34.6994,34.7828,1103900.0
2008-07-25 12:30:00,45.85,46.12,45.77,45.91,1199100.0,34.7828,34.9877,34.7222,34.8284,1199100.0
2008-07-25 13:00:00,45.9,45.9,45.37,45.54,887800.0,34.8208,34.8208,34.4187,34.5477,887800.0
2008-07-25 13:30:00,45.53,45.77,45.35,45.44,699300.0,34.5401,34.7222,34.4035,34.4718,699300.0
2008-07-25 14:00:00,45.46,46.01,45.45,45.52,577400.0,34.487,34.9042,34.4794,34.5325,577400.0
2008-07-25 14:30:00,45.53,45.72,45.5,45.57,487300.0,34.5401,34.6842,34.5173,34.5704,487300.0
2008-07-25 15:00:00,45.55,45.65,45.48,45.52,729300.0,34.5553,34.6311,34.5022,34.5325,729300.0
2008-07-25 15:30:00,45.53,46.12,45.51,46.1,2281800.0,34.5401,34.9877,34.5249,34.9725,2281800.0
2008-07-28 09:30:00,46.27,46.69,45.89,46.05,2200600.0,35.1015,35.4201,34.8132,34.9346,2200600.0
2008-07-28 10:00:00,46.05,46.14,45.76,46.01,1470400.0,34.9346,35.0028,34.7146,34.9042,1470400.0
2008-07-28 10:30:00,46.0,46.24,45.96,46.05,1154100.0,34.8966,35.0787,34.8663,34.9346,1154100.0
2008-07-28 11:00:00,46.04,46.4,45.94,46.35,1015500.0,34.927,35.2001,34.8511,35.1622,1015500.0
2008-07-28 11:30:00,46.36,46.42,45.86,45.86,764700.0,35.1697,35.2153,34.7904,34.7904,764700.0
2008-07-28 12:00:00,45.86,45.95,45.6,45.86,534500.0,34.7904,34.8587,34.5932,34.7904,534500.0
2008-07-28 12:30:00,45.85,46.01,45.7,45.77,519700.0,34.7828,34.9042,34.669,34.7222,519700.0
2008-07-28 13:00:00,45.76,45.88,45.44,45.6,543700.0,34.7146,34.8056,34.4718,34.5932,543700.0
2008-07-28 13:30:00,45.61,45.63,45.18,45.31,938000.0,34.6008,34.6159,34.2746,34.3732,938000.0
2008-07-28 14:00:00,45.32,45.69,45.18,45.65,979900.0,34.3808,34.6615,34.2746,34.6311,979900.0
2008-07-28 14:30:00,45.63,45.82,45.18,45.26,897300.0,34.6159,34.7601,34.2746,34.3353,897300.0
2008-07-28 15:00:00,45.27,45.61,45.26,45.48,719200.0,34.3428,34.6008,34.3353,34.5022,719200.0
2008-07-28 15:30:00,45.47,45.87,45.42,45.86,4808700.0,34.4946,34.798,34.4566,34.7904,4808700.0
2008-07-29 09:30:00,46.0,46.42,45.0,45.16,947200.0,34.8966,35.2153,34.138,34.2594,947200.0
2008-07-29 10:00:00,45.17,45.25,44.68,45.2,1086700.0,34.267,34.3277,33.8953,34.2897,1086700.0
2008-07-29 10:30:00,45.18,45.21,44.56,44.62,821700.0,34.2746,34.2973,33.8042,33.8497,821700.0
2008-07-29 11:00:00,44.64,45.08,44.57,44.99,746400.0,33.8649,34.1987,33.8118,34.1304,746400.0
2008-07-29 11:30:00,44.99,45.04,44.53,44.59,569300.0,34.1304,34.1684,33.7815,33.827,569300.0
2008-07-29 12:00:00,44.61,44.63,44.36,44.52,769200.0,33.8421,33.8573,33.6525,33.7739,769200.0
2008-07-29 12:30:00,44.52,44.52,44.29,44.37,797300.0,33.7739,33.7739,33.5994,33.6601,797300.0
2008-07-29 13:00:00,44.38,44.45,44.24,44.27,1045400.0,33.6677,33.7208,33.5615,33.5842,1045400.0
2008-07-29 13:30:00,44.3,44.46,44.2,44.31,970500.0,33.607,33.7284,33.5311,33.6146,970500.0
2008-07-29 14:00:00,44.31,44.32,43.88,43.97,2721500.0,33.6146,33.6221,33.2884,33.3566,2721500.0
2008-07-29 14:30:00,43.97,44.48,43.87,44.07,1298800.0,33.3566,33.7435,33.2808,33.4325,1298800.0
2008-07-29 15:00:00,44.07,44.09,43.95,44.03,1172100.0,33.4325,33.4477,33.3415,33.4021,1172100.0
2008-07-29 15:30:00,44.03,44.62,43.97,44.44,4271200.0,33.4021,33.8497,33.3566,33.7132,4271200.0
2008-07-30 09:30:00,44.18,44.46,43.5,43.71,2000200.0,33.5159,33.7284,33.0001,33.1594,2000200.0
2008-07-30 10:00:00,43.73,44.14,43.62,43.8,1518300.0,33.1746,33.4856,33.0911,33.2277,1518300.0
2008-07-30 10:30:00,43.79,44.58,43.76,44.3,2856200.0,33.2201,33.8194,33.1973,33.607,2856200.0
2008-07-30 11:00:00,44.31,44.5,43.89,44.13,3068900.0,33.6146,33.7587,33.2959,33.478,3068900.0
2008-07-30 11:30:00,44.13,44.3,43.9,44.16,1437100.0,33.478,33.607,33.3035,33.5008,1437100.0
2008-07-30 12:00:00,44.16,44.37,43.99,44.24,1568000.0,33.5008,33.6601,33.3718,33.5615,1568000.0
2008-07-30 12:30:00,44.23,44.44,43.99,44.35,1244000.0,33.5539,33.7132,33.3718,33.6449,1244000.0
2008-07-30 13:00:00,44.34,44.99,44.22,44.54,1678300.0,33.6373,34.1304,33.5463,33.789,1678300.0
2008-07-30 13:30:00,44.53,44.86,44.45,44.66,1125800.0,33.7815,34.0318,33.7208,33.8801,1125800.0
2008-07-30 14:00:00,44.66,45.12,44.5,44.89,1680000.0,33.8801,34.229,33.7587,34.0546,1680000.0
2008-07-30 14:30:00,44.88,45.06,44.8,45.0,1562000.0,34.047,34.1835,33.9863,34.138,1562000.0
2008-07-30 15:00:00,45.0,45.3,44.75,45.27,2345200.0,34.138,34.3656,33.9484,34.3428,2345200.0
2008-07-30 15:30:00,45.27,46.0,45.24,45.91,5502300.0,34.3428,34.8966,34.3201,34.8284,5502300.0
2008-07-31 09:30:00,45.28,45.99,45.07,45.36,1677500.0,34.3504,34.889,34.1911,34.4111,1677500.0
2008-07-31 10:00:00,45.36,45.43,44.82,45.13,1707600.0,34.4111,34.4642,34.0015,34.2366,1707600.0
2008-07-31 10:30:00,45.13,45.81,44.97,45.0,1293700.0,34.2366,34.7525,34.1153,34.138,1293700.0
2008-07-31 11:00:00,45.0,45.17,44.81,45.13,918400.0,34.138,34.267,33.9939,34.2366,918400.0
2008-07-31 11:30:00,45.15,45.24,44.89,44.98,864700.0,34.2518,34.3201,34.0546,34.1228,864700.0
2008-07-31 12:00:00,44.99,45.05,44.77,44.89,620400.0,34.1304,34.1759,33.9635,34.0546,620400.0
2008-07-31 12:30:00,44.9,45.02,44.66,44.76,540500.0,34.0622,34.1532,33.8801,33.9559,540500.0
2008-07-31 13:00:00,44.76,44.81,44.48,44.53,979500.0,33.9559,33.9939,33.7435,33.7815,979500.0
2008-07-31 13:30:00,44.53,44.57,44.28,44.37,1038700.0,33.7815,33.8118,33.5918,33.6601,1038700.0
2008-07-31 14:00:00,44.37,44.47,44.18,44.44,1117800.0,33.6601,33.7359,33.5159,33.7132,1117800.0
2008-07-31 14:30:00,44.44,44.76,44.3,44.75,810600.0,33.7132,33.9559,33.607,33.9484,810600.0
2008-07-31 15:00:00,44.76,44.81,44.54,44.54,883500.0,33.9559,33.9939,33.789,33.789,883500.0
2008-07-31 15:30:00,44.59,44.76,44.36,44.76,3665800.0,33.827,33.9559,33.6525,33.9559,3665800.0
2008-08-01 09:30:00,44.75,46.35,44.67,46.09,1815100.0,33.9484,35.1622,33.8877,34.9649,1815100.0
2008-08-01 10:00:00,46.12,46.62,45.91,46.03,1223000.0,34.9877,35.367,34.8284,34.9194,1223000.0
2008-08-01 10:30:00,46.03,46.06,45.6,45.93,865100.0,34.9194,34.9422,34.5932,34.8435,865100.0
2008-08-01 11:00:00,45.93,46.06,45.61,45.65,743200.0,34.8435,34.9422,34.6008,34.6311,743200.0
2008-08-01 11:30:00,45.65,45.85,45.51,45.7,624000.0,34.6311,34.7828,34.5249,34.669,624000.0
2008-08-01 12:00:00,45.71,45.9,45.35,45.45,670000.0,34.6766,34.8208,34.4035,34.4794,670000.0
2008-08-01 12:30:00,45.47,45.48,45.25,45.34,486400.0,34.4946,34.5022,34.3277,34.3959,486400.0
2008-08-01 13:00:00,45.34,45.54,45.17,45.22,526600.0,34.3959,34.5477,34.267,34.3049,526600.0
2008-08-01 13:30:00,45.22,45.44,44.99,45.14,620700.0,34.3049,34.4718,34.1304,34.2442,620700.0
2008-08-01 14:00:00,45.13,45.17,44.98,45.01,592500.0,34.2366,34.267,34.1228,34.1456,592500.0
2008-08-01 14:30:00,45.02,45.04,44.69,44.87,676000.0,34.1532,34.1684,33.9028,34.0394,676000.0
2008-08-01 15:00:00,44.87,44.98,44.75,44.89,680000.0,34.0394,34.1228,33.9484,34.0546,680000.0
2008-08-01 15:30:00,44.88,45.98,44.84,45.74,3945100.0,34.047,34.8815,34.0166,34.6994,3945100.0
2008-08-04 09:30:00,45.73,45.82,44.71,44.81,1152500.0,34.6918,34.7601,33.918,33.9939,1152500.0
2008-08-04 10:00:00,44.82,45.3,44.56,45.2,1269300.0,34.0015,34.3656,33.8042,34.2897,1269300.0
2008-08-04 10:30:00,45.18,45.2,44.74,44.81,898200.0,34.2746,34.2897,33.9408,33.9939,898200.0
2008-08-04 11:00:00,44.81,44.88,44.06,44.26,932900.0,33.9939,34.047,33.4249,33.5766,932900.0
2008-08-04 11:30:00,44.26,44.27,43.76,43.89,1259000.0,33.5766,33.5842,33.1973,33.2959,1259000.0
2008-08-04 12:00:00,43.89,43.93,43.24,43.26,1872300.0,33.2959,33.3263,32.8028,32.818,1872300.0
2008-08-04 12:30:00,43.27,43.34,42.79,43.08,1482900.0,32.8256,32.8787,32.4615,32.6815,1482900.0
2008-08-04 13:00:00,43.11,43.35,43.0,43.23,710900.0,32.7042,32.8863,32.6208,32.7953,710900.0
2008-08-04 13:30:00,43.24,43.28,42.87,43.01,767900.0,32.8028,32.8332,32.5221,32.6284,767900.0
2008-08-04 14:00:00,43.01,43.29,42.98,43.2,1061800.0,32.6284,32.8408,32.6056,32.7725,1061800.0
2008-08-04 14:30:00,43.2,43.44,42.99,43.02,831800.0,32.7725,32.9546,32.6132,32.6359,831800.0
2008-08-04 15:00:00,43.02,43.14,42.5,42.62,1410800.0,32.6359,32.727,32.2415,32.3325,1410800.0
2008-08-04 15:30:00,42.62,43.58,42.41,43.4,4011200.0,32.3325,33.0608,32.1732,32.9242,4011200.0
2008-08-05 09:30:00,42.84,43.48,42.49,43.0,1751100.0,32.4994,32.9849,32.2339,32.6208,1751100.0
2008-08-05 10:00:00,42.94,43.5,42.83,43.41,1282300.0,32.5752,33.0001,32.4918,32.9318,1282300.0
2008-08-05 10:30:00,43.4,43.54,42.79,43.05,960300.0,32.9242,33.0304,32.4615,32.6587,960300.0
2008-08-05 11:00:00,43.04,43.05,42.67,42.78,768800.0,32.6511,32.6587,32.3704,32.4539,768800.0
2008-08-05 11:30:00,42.78,43.01,42.64,42.95,686000.0,32.4539,32.6284,32.3477,32.5828,686000.0
2008-08-05 12:00:00,42.95,42.99,42.63,42.72,750300.0,32.5828,32.6132,32.3401,32.4084,750300.0
2008-08-05 12:30:00,42.72,43.22,42.7,43.09,824000.0,32.4084,32.7877,32.3932,32.689,824000.0
2008-08-05 13:00:00,43.09,43.14,42.84,42.87,558900.0,32.689,32.727,32.4994,32.5221,558900.0
2008-08-05 13:30:00,42.87,43.03,42.76,42.9,632300.0,32.5221,32.6435,32.4387,32.5449,632300.0
2008-08-05 14:00:00,42.91,42.94,42.37,42.4,1254100.0,32.5525,32.5752,32.1428,32.1656,1254100.0
2008-08-05 14:30:00,42.4,42.49,42.05,42.41,1521400.0,32.1656,32.2339,31.9001,32.1732,1521400.0
2008-08-05 15:00:00,42.42,42.43,42.18,42.41,1305500.0,32.1808,32.1884,31.9987,32.1732,1305500.0
2008-08-05 15:30:00,42.41,43.35,42.39,43.35,4175000.0,32.1732,32.8863,32.158,32.8863,4175000.0
2008-08-06 09:30:00,43.75,43.94,43.12,43.35,1476600.0,33.1897,33.3339,32.7118,32.8863,1476600.0
2008-08-06 10:00:00,43.35,43.85,43.26,43.74,1056100.0,32.8863,33.2656,32.818,33.1821,1056100.0
2008-08-06 10:30:00,43.76,43.93,43.3,43.52,1300200.0,33.1973,33.3263,32.8484,33.0153,1300200.0
2008-08-06 11:00:00,43.51,43.65,42.94,42.95,835100.0,33.0077,33.1139,32.5752,32.5828,835100.0
2008-08-06 11:30:00,42.92,43.37,42.81,43.17,992400.0,32.5601,32.9015,32.4766,32.7497,992400.0
2008-08-06 12:00:00,43.17,43.6,43.17,43.4,737900.0,32.7497,33.0759,32.7497,32.9242,737900.0
2008-08-06 12:30:00,43.4,43.84,43.33,43.61,783200.0,32.9242,33.258,32.8711,33.0835,783200.0
2008-08-06 13:00:00,43.61,43.77,43.45,43.46,557600.0,33.0835,33.2049,32.9621,32.9697,557600.0
2008-08-06 13:30:00,43.47,43.94,43.44,43.82,464600.0,32.9773,33.3339,32.9546,33.2428,464600.0
2008-08-06 14:00:00,43.82,43.9,43.59,43.85,739200.0,33.2428,33.3035,33.0684,33.2656,739200.0
2008-08-06 14:30:00,43.86,44.06,43.8,43.84,625300.0,33.2732,33.4249,33.2277,33.258,625300.0
2008-08-06 15:00:00,43.83,44.43,43.75,44.4,1525900.0,33.2504,33.7056,33.1897,33.6828,1525900.0
2008-08-06 15:30:00,44.39,44.99,44.15,44.93,4013800.0,33.6753,34.1304,33.4932,34.0849,4013800.0
2008-08-07 09:30:00,45.2,45.75,44.19,44.87,1590500.0,34.2897,34.707,33.5235,34.0394,1590500.0
2008-08-07 10:00:00,44.9,44.92,44.34,44.68,953000.0,34.0622,34.0773,33.6373,33.8953,953000.0
2008-08-07 10:30:00,44.67,45.26,44.62,44.74,1460900.0,33.8877,34.3353,33.8497,33.9408,1460900.0
2008-08-07 11:00:00,44.74,44.87,44.41,44.45,881600.0,33.9408,34.0394,33.6904,33.7208,881600.0
2008-08-07 11:30:00,44.45,44.76,44.45,44.6,493100.0,33.7208,33.9559,33.7208,33.8346,493100.0
2008-08-07 12:00:00,44.59,44.88,44.53,44.66,455000.0,33.827,34.047,33.7815,33.8801,455000.0
2008-08-07 12:30:00,44.66,44.68,44.18,44.22,654100.0,33.8801,33.8953,33.5159,33.5463,654100.0
2008-08-07 13:00:00,44.23,44.5,44.22,44.34,450400.0,33.5539,33.7587,33.5463,33.6373,450400.0
2008-08-07 13:30:00,44.32,44.6,44.27,44.42,515100.0,33.6221,33.8346,33.5842,33.698,515100.0
2008-08-07 14:00:00,44.43,44.65,44.41,44.63,540500.0,33.7056,33.8725,33.6904,33.8573,540500.0
2008-08-07 14:30:00,44.62,44.86,44.6,44.71,659300.0,33.8497,34.0318,33.8346,33.918,659300.0
2008-08-07 15:00:00,44.7,44.8,44.33,44.72,1575700.0,33.9104,33.9863,33.6297,33.9256,1575700.0
2008-08-07 15:30:00,44.71,45.15,44.57,44.89,3003900.0,33.918,34.2518,33.8118,34.0546,3003900.0
2008-08-08 09:30:00,44.65,44.68,42.67,42.71,1855500.0,33.8725,33.8953,32.3704,32.4008,1855500.0
2008-08-08 10:00:00,42.72,43.3,42.55,43.12,1720000.0,32.4084,32.8484,32.2794,32.7118,1720000.0
2008-08-08 10:30:00,43.11,43.2,42.7,42.94,1254000.0,32.7042,32.7725,32.3932,32.5752,1254000.0
2008-08-08 11:00:00,42.92,42.95,42.41,42.46,1135600.0,32.5601,32.5828,32.1732,32.2111,1135600.0
2008-08-08 11:30:00,42.47,42.84,42.46,42.8,662600.0,32.2187,32.4994,32.2111,32.469,662600.0
2008-08-08 12:00:00,42.8,43.14,42.8,43.08,855300.0,32.469,32.727,32.469,32.6815,855300.0
2008-08-08 12:30:00,43.07,43.19,42.93,43.04,551300.0,32.6739,32.7649,32.5677,32.6511,551300.0
2008-08-08 13:00:00,43.04,43.27,43.0,43.18,571700.0,32.6511,32.8256,32.6208,32.7573,571700.0
2008-08-08 13:30:00,43.18,43.5,43.17,43.38,744100.0,32.7573,33.0001,32.7497,32.909,744100.0
2008-08-08 14:00:00,43.37,43.5,42.97,42.97,643600.0,32.9015,33.0001,32.598,32.598,643600.0
2008-08-08 14:30:00,42.97,43.13,42.9,43.0,997800.0,32.598,32.7194,32.5449,32.6208,997800.0
2008-08-08 15:00:00,43.01,43.38,43.01,43.33,1260200.0,32.6284,32.909,32.6284,32.8711,1260200.0
2008-08-08 15:30:00,43.32,43.79,43.22,43.59,2319400.0,32.8635,33.2201,32.7877,33.0684,2319400.0
2008-08-11 09:30:00,43.43,43.9,43.11,43.24,838300.0,32.947,33.3035,32.7042,32.8028,838300.0
2008-08-11 10:00:00,43.25,43.48,42.99,43.19,791700.0,32.8104,32.9849,32.6132,32.7649,791700.0
2008-08-11 10:30:00,43.17,43.49,43.15,43.23,678700.0,32.7497,32.9925,32.7346,32.7953,678700.0
2008-08-11 11:00:00,43.21,43.25,42.99,43.07,624600.0,32.7801,32.8104,32.6132,32.6739,624600.0
2008-08-11 11:30:00,43.07,43.24,42.98,43.11,1148100.0,32.6739,32.8028,32.6056,32.7042,1148100.0
2008-08-11 12:00:00,43.1,43.13,42.87,43.06,1388100.0,32.6966,32.7194,32.5221,32.6663,1388100.0
2008-08-11 12:30:00,43.07,43.13,42.97,43.0,720300.0,32.6739,32.7194,32.598,32.6208,720300.0
2008-08-11 13:00:00,43.0,43.15,42.98,43.0,1049600.0,32.6208,32.7346,32.6056,32.6208,1049600.0
2008-08-11 13:30:00,43.0,43.1,42.95,43.08,1339300.0,32.6208,32.6966,32.5828,32.6815,1339300.0
2008-08-11 14:00:00,43.07,43.48,42.96,43.45,1329500.0,32.6739,32.9849,32.5904,32.9621,1329500.0
2008-08-11 14:30:00,43.45,43.63,43.22,43.44,1058300.0,32.9621,33.0987,32.7877,32.9546,1058300.0
2008-08-11 15:00:00,43.44,43.77,43.41,43.49,1903900.0,32.9546,33.2049,32.9318,32.9925,1903900.0
2008-08-11 15:30:00,43.49,43.57,43.31,43.49,1889800.0,32.9925,33.0532,32.8559,32.9925,1889800.0
2008-08-12 09:30:00,43.58,44.32,43.48,43.88,1587000.0,33.0608,33.6221,32.9849,33.2884,1587000.0
2008-08-12 10:00:00,43.88,44.1,43.69,43.88,1011800.0,33.2884,33.4553,33.1442,33.2884,1011800.0
2008-08-12 10:30:00,43.88,44.16,43.58,43.75,978300.0,33.2884,33.5008,33.0608,33.1897,978300.0
2008-08-12 11:00:00,43.75,43.76,43.12,43.22,977200.0,33.1897,33.1973,32.7118,32.7877,977200.0
2008-08-12 11:30:00,43.23,43.47,42.79,43.41,1051100.0,32.7953,32.9773,32.4615,32.9318,1051100.0
2008-08-12 12:00:00,43.4,43.55,43.3,43.54,476400.0,32.9242,33.038,32.8484,33.0304,476400.0
2008-08-12 12:30:00,43.53,43.57,43.23,43.31,592500.0,33.0228,33.0532,32.7953,32.8559,592500.0
2008-08-12 13:00:00,43.31,43.5,43.21,43.29,507600.0,32.8559,33.0001,32.7801,32.8408,507600.0
2008-08-12 13:30:00,43.29,43.88,43.27,43.84,606300.0,32.8408,33.2884,32.8256,33.258,606300.0
2008-08-12 14:00:00,43.82,43.83,43.49,43.56,683400.0,33.2428,33.2504,32.9925,33.0456,683400.0
2008-08-12 14:30:00,43.59,43.74,43.55,43.58,450500.0,33.0684,33.1821,33.038,33.0608,450500.0
2008-08-12 15:00:00,43.57,43.67,43.4,43.64,886800.0,33.0532,33.129,32.9242,33.1063,886800.0
2008-08-12 15:30:00,43.63,43.64,43.17,43.23,1309100.0,33.0987,33.1063,32.7497,32.7953,1309100.0
2008-08-13 09:30:00,43.33,44.14,43.33,44.1,806900.0,32.8711,33.4856,32.8711,33.4553,806900.0
2008-08-13 10:00:00,44.11,44.12,43.56,43.71,724700.0,33.4628,33.4704,33.0456,33.1594,724700.0
2008-08-13 10:30:00,43.71,44.3,43.51,43.85,2104200.0,33.1594,33.607,33.0077,33.2656,2104200.0
2008-08-13 11:00:00,43.84,44.15,43.8,44.05,1066800.0,33.258,33.4932,33.2277,33.4173,1066800.0
2008-08-13 11:30:00,44.05,44.57,44.01,44.48,931000.0,33.4173,33.8118,33.387,33.7435,931000.0
2008-08-13 12:00:00,44.46,44.99,44.39,44.9,751200.0,33.7284,34.1304,33.6753,34.0622,751200.0
2008-08-13 12:30:00,44.89,44.92,44.54,44.86,720800.0,34.0546,34.0773,33.789,34.0318,720800.0
2008-08-13 13:00:00,44.86,45.16,44.79,44.85,858900.0,34.0318,34.2594,33.9787,34.0242,858900.0
2008-08-13 13:30:00,44.85,45.08,44.8,44.95,652500.0,34.0242,34.1987,33.9863,34.1001,652500.0
2008-08-13 14:00:00,44.93,45.01,44.42,44.63,842300.0,34.0849,34.1456,33.698,33.8573,842300.0
2008-08-13 14:30:00,44.63,44.98,44.62,44.86,644400.0,33.8573,34.1228,33.8497,34.0318,644400.0
2008-08-13 15:00:00,44.87,45.19,44.85,45.05,1229100.0,34.0394,34.2822,34.0242,34.1759,1229100.0
2008-08-13 15:30:00,45.05,45.25,44.9,45.11,1743400.0,34.1759,34.3277,34.0622,34.2215,1743400.0
2008-08-14 09:30:00,44.81,44.93,44.03,44.62,1209100.0,33.9939,34.0849,33.4021,33.8497,1209100.0
2008-08-14 10:00:00,44.61,45.04,44.46,44.97,643100.0,33.8421,34.1684,33.7284,34.1153,643100.0
2008-08-14 10:30:00,44.95,45.28,44.73,45.12,890600.0,34.1001,34.3504,33.9332,34.229,890600.0
2008-08-14 11:00:00,45.13,45.16,44.68,44.87,599400.0,34.2366,34.2594,33.8953,34.0394,599400.0
2008-08-14 11:30:00,44.86,44.91,44.44,44.56,685500.0,34.0318,34.0697,33.7132,33.8042,685500.0
2008-08-14 12:00:00,44.56,44.58,44.02,44.22,878800.0,33.8042,33.8194,33.3946,33.5463,878800.0
2008-08-14 12:30:00,44.22,44.23,43.8,44.01,894500.0,33.5463,33.5539,33.2277,33.387,894500.0
2008-08-14 13:00:00,44.01,44.7,43.9,44.04,604100.0,33.387,33.9104,33.3035,33.4097,604100.0
2008-08-14 13:30:00,44.04,44.22,44.03,44.08,614600.0,33.4097,33.5463,33.4021,33.4401,614600.0
2008-08-14 14:00:00,44.07,44.51,44.01,44.47,623100.0,33.4325,33.7663,33.387,33.7359,623100.0
2008-08-14 14:30:00,44.48,44.51,44.31,44.45,385400.0,33.7435,33.7663,33.6146,33.7208,385400.0
2008-08-14 15:00:00,44.45,44.5,44.26,44.38,555100.0,33.7208,33.7587,33.5766,33.6677,555100.0
2008-08-14 15:30:00,44.38,44.66,44.32,44.61,1097700.0,33.6677,33.8801,33.6221,33.8421,1097700.0
2008-08-15 09:30:00,44.11,44.12,43.5,43.59,1902000.0,33.4628,33.4704,33.0001,33.0684,1902000.0
2008-08-15 10:00:00,43.59,43.87,43.48,43.79,1192000.0,33.0684,33.2808,32.9849,33.2201,1192000.0
2008-08-15 10:30:00,43.8,43.85,42.99,43.01,1186000.0,33.2277,33.2656,32.6132,32.6284,1186000.0
2008-08-15 11:00:00,43.01,43.37,43.01,43.29,565800.0,32.6284,32.9015,32.6284,32.8408,565800.0
2008-08-15 11:30:00,43.29,43.63,43.23,43.47,824000.0,32.8408,33.0987,32.7953,32.9773,824000.0
2008-08-15 12:00:00,43.47,43.72,43.41,43.68,571700.0,32.9773,33.167,32.9318,33.1366,571700.0
2008-08-15 12:30:00,43.68,43.74,43.51,43.62,433900.0,33.1366,33.1821,33.0077,33.0911,433900.0
2008-08-15 13:00:00,43.62,43.73,43.39,43.42,586600.0,33.0911,33.1746,32.9166,32.9394,586600.0
2008-08-15 13:30:00,43.43,43.72,43.18,43.29,717400.0,32.947,33.167,32.7573,32.8408,717400.0
2008-08-15 14:00:00,43.28,43.74,43.26,43.64,848500.0,32.8332,33.1821,32.818,33.1063,848500.0
2008-08-15 14:30:00,43.63,43.72,43.53,43.69,471400.0,33.0987,33.167,33.0228,33.1442,471400.0
2008-08-15 15:00:00,43.68,43.71,43.53,43.55,763100.0,33.1366,33.1594,33.0228,33.038,763100.0
2008-08-15 15:30:00,43.54,43.71,43.43,43.57,1508400.0,33.0304,33.1594,32.947,33.0532,1508400.0
2008-08-18 09:30:00,43.83,44.14,43.52,43.61,1013700.0,33.2504,33.4856,33.0153,33.0835,1013700.0
2008-08-18 10:00:00,43.61,43.8,43.52,43.62,724000.0,33.0835,33.2277,33.0153,33.0911,724000.0
2008-08-18 10:30:00,43.63,43.7,43.01,43.09,965700.0,33.0987,33.1518,32.6284,32.689,965700.0
2008-08-18 11:00:00,43.09,43.25,42.9,43.06,903700.0,32.689,32.8104,32.5449,32.6663,903700.0
2008-08-18 11:30:00,43.06,43.3,43.0,43.23,601700.0,32.6663,32.8484,32.6208,32.7953,601700.0
2008-08-18 12:00:00,43.22,43.31,43.02,43.09,546200.0,32.7877,32.8559,32.6359,32.689,546200.0
2008-08-18 12:30:00,43.09,43.31,43.03,43.19,507300.0,32.689,32.8559,32.6435,32.7649,507300.0
2008-08-18 13:00:00,43.19,43.2,42.99,43.04,491600.0,32.7649,32.7725,32.6132,32.6511,491600.0
2008-08-18 13:30:00,43.04,43.14,42.98,43.0,516500.0,32.6511,32.727,32.6056,32.6208,516500.0
2008-08-18 14:00:00,43.0,43.02,42.72,42.73,1152800.0,32.6208,32.6359,32.4084,32.4159,1152800.0
2008-08-18 14:30:00,42.73,43.8,42.63,42.85,647700.0,32.4159,33.2277,32.3401,32.507,647700.0
2008-08-18 15:00:00,42.84,42.99,42.75,42.97,763100.0,32.4994,32.6132,32.4311,32.598,763100.0
2008-08-18 15:30:00,42.96,43.03,42.85,42.9,1961200.0,32.5904,32.6435,32.507,32.5449,1961200.0
2008-08-19 09:30:00,42.75,43.67,42.75,43.12,928100.0,32.4311,33.129,32.4311,32.7118,928100.0
2008-08-19 10:00:00,43.11,43.42,43.01,43.29,782800.0,32.7042,32.9394,32.6284,32.8408,782800.0
2008-08-19 10:30:00,43.29,43.48,43.2,43.28,1259700.0,32.8408,32.9849,32.7725,32.8332,1259700.0
2008-08-19 11:00:00,43.27,43.76,43.25,43.69,1192900.0,32.8256,33.1973,32.8104,33.1442,1192900.0
2008-08-19 11:30:00,43.69,43.79,43.53,43.78,1102600.0,33.1442,33.2201,33.0228,33.2125,1102600.0
2008-08-19 12:00:00,43.79,44.31,43.77,44.25,1253200.0,33.2201,33.6146,33.2049,33.569,1253200.0
2008-08-19 12:30:00,44.24,44.39,44.04,44.36,598700.0,33.5615,33.6753,33.4097,33.6525,598700.0
2008-08-19 13:00:00,44.37,44.49,43.96,43.98,626200.0,33.6601,33.7511,33.349,33.3642,626200.0
2008-08-19 13:30:00,43.98,44.1,43.84,43.91,804800.0,33.3642,33.4553,33.258,33.3111,804800.0
2008-08-19 14:00:00,43.91,43.97,43.65,43.66,863700.0,33.3111,33.3566,33.1139,33.1215,863700.0
2008-08-19 14:30:00,43.65,43.86,43.62,43.8,665800.0,33.1139,33.2732,33.0911,33.2277,665800.0
2008-08-19 15:00:00,43.8,43.82,43.63,43.75,1164600.0,33.2277,33.2428,33.0987,33.1897,1164600.0
2008-08-19 15:30:00,43.75,44.06,43.68,44.05,1799800.0,33.1897,33.4249,33.1366,33.4173,1799800.0
2008-08-20 09:30:00,44.74,44.99,44.35,44.64,1328000.0,33.9408,34.1304,33.6449,33.8649,1328000.0
2008-08-20 10:00:00,44.64,44.86,44.43,44.78,831100.0,33.8649,34.0318,33.7056,33.9711,831100.0
2008-08-20 10:30:00,44.77,44.85,44.01,44.15,1560900.0,33.9635,34.0242,33.387,33.4932,1560900.0
2008-08-20 11:00:00,44.16,44.37,44.0,44.06,1187600.0,33.5008,33.6601,33.3794,33.4249,1187600.0
2008-08-20 11:30:00,44.06,44.35,44.06,44.26,1202800.0,33.4249,33.6449,33.4249,33.5766,1202800.0
2008-08-20 12:00:00,44.27,44.46,44.1,44.43,562800.0,33.5842,33.7284,33.4553,33.7056,562800.0
2008-08-20 12:30:00,44.43,44.58,44.35,44.45,462300.0,33.7056,33.8194,33.6449,33.7208,462300.0
2008-08-20 13:00:00,44.46,44.64,44.27,44.56,396700.0,33.7284,33.8649,33.5842,33.8042,396700.0
2008-08-20 13:30:00,44.55,44.93,44.53,44.74,601100.0,33.7966,34.0849,33.7815,33.9408,601100.0
2008-08-20 14:00:00,44.74,45.12,44.74,45.02,1067400.0,33.9408,34.229,33.9408,34.1532,1067400.0
2008-08-20 14:30:00,45.01,45.06,44.9,45.01,848500.0,34.1456,34.1835,34.0622,34.1456,848500.0
2008-08-20 15:00:00,45.01,45.23,44.86,44.95,1182300.0,34.1456,34.3125,34.0318,34.1001,1182300.0
2008-08-20 15:30:00,44.96,45.18,44.81,45.13,2113300.0,34.1077,34.2746,33.9939,34.2366,2113300.0
2008-08-21 09:30:00,45.8,46.24,45.24,45.35,1283500.0,34.7449,35.0787,34.3201,34.4035,1283500.0
2008-08-21 10:00:00,45.34,45.58,45.11,45.15,1759400.0,34.3959,34.578,34.2215,34.2518,1759400.0
2008-08-21 10:30:00,45.14,45.99,45.09,45.84,1484300.0,34.2442,34.889,34.2063,34.7753,1484300.0
2008-08-21 11:00:00,45.84,45.97,45.77,45.88,1214100.0,34.7753,34.8739,34.7222,34.8056,1214100.0
2008-08-21 11:30:00,45.89,46.2,45.86,46.11,1147700.0,34.8132,35.0484,34.7904,34.9801,1147700.0
2008-08-21 12:00:00,46.11,46.13,45.84,45.92,1234600.0,34.9801,34.9953,34.7753,34.8359,1234600.0
2008-08-21 12:30:00,45.93,46.03,45.81,45.91,742400.0,34.8435,34.9194,34.7525,34.8284,742400.0
2008-08-21 13:00:00,45.92,46.03,45.84,45.97,604400.0,34.8359,34.9194,34.7753,34.8739,604400.0
2008-08-21 13:30:00,45.98,46.12,45.89,46.06,667400.0,34.8815,34.9877,34.8132,34.9422,667400.0
2008-08-21 14:00:00,46.06,46.11,45.98,46.09,934500.0,34.9422,34.9801,34.8815,34.9649,934500.0
2008-08-21 14:30:00,46.08,46.15,46.05,46.15,813200.0,34.9573,35.0104,34.9346,35.0104,813200.0
2008-08-21 15:00:00,46.15,46.15,46.0,46.0,1083900.0,35.0104,35.0104,34.8966,34.8966,1083900.0
2008-08-21 15:30:00,46.01,46.05,45.85,45.89,1567100.0,34.9042,34.9346,34.7828,34.8132,1567100.0
2008-08-22 09:30:00,45.92,45.92,45.31,45.49,1172000.0,34.8359,34.8359,34.3732,34.5097,1172000.0
2008-08-22 10:00:00,45.49,45.85,45.37,45.79,778200.0,34.5097,34.7828,34.4187,34.7373,778200.0
2008-08-22 10:30:00,45.79,46.01,45.56,45.56,684800.0,34.7373,34.9042,34.5628,34.5628,684800.0
2008-08-22 11:00:00,45.57,45.77,45.47,45.58,529200.0,34.5704,34.7222,34.4946,34.578,529200.0
2008-08-22 11:30:00,45.58,45.92,45.54,45.79,480900.0,34.578,34.8359,34.5477,34.7373,480900.0
2008-08-22 12:00:00,45.8,45.88,45.55,45.6,453100.0,34.7449,34.8056,34.5553,34.5932,453100.0
2008-08-22 12:30:00,45.59,45.9,45.52,45.84,408100.0,34.5856,34.8208,34.5325,34.7753,408100.0
2008-08-22 13:00:00,45.83,45.85,45.17,45.22,639000.0,34.7677,34.7828,34.267,34.3049,639000.0
2008-08-22 13:30:00,45.21,45.41,45.09,45.12,444500.0,34.2973,34.449,34.2063,34.229,444500.0
2008-08-22 14:00:00,45.12,45.37,44.96,45.05,939700.0,34.229,34.4187,34.1077,34.1759,939700.0
2008-08-22 14:30:00,45.05,45.33,45.01,45.04,426600.0,34.1759,34.3884,34.1456,34.1684,426600.0
2008-08-22 15:00:00,45.04,45.27,44.95,45.11,503900.0,34.1684,34.3428,34.1001,34.2215,503900.0
2008-08-22 15:30:00,45.09,45.46,45.08,45.37,1322100.0,34.2063,34.487,34.1987,34.4187,1322100.0
2008-08-25 09:30:00,45.42,45.96,44.95,45.87,737400.0,34.4566,34.8663,34.1001,34.798,737400.0
2008-08-25 10:00:00,45.87,45.91,45.11,45.12,734000.0,34.798,34.8284,34.2215,34.229,734000.0
2008-08-25 10:30:00,45.12,45.27,44.96,45.21,542500.0,34.229,34.3428,34.1077,34.2973,542500.0
2008-08-25 11:00:00,45.21,45.4,45.1,45.26,483800.0,34.2973,34.4415,34.2139,34.3353,483800.0
2008-08-25 11:30:00,45.25,45.38,45.19,45.28,435700.0,34.3277,34.4263,34.2822,34.3504,435700.0
2008-08-25 12:00:00,45.27,45.36,45.1,45.32,659300.0,34.3428,34.4111,34.2139,34.3808,659300.0
2008-08-25 12:30:00,45.32,45.32,44.83,44.87,431000.0,34.3808,34.3808,34.009,34.0394,431000.0
2008-08-25 13:00:00,44.87,44.92,44.68,44.8,455900.0,34.0394,34.0773,33.8953,33.9863,455900.0
2008-08-25 13:30:00,44.79,44.92,44.68,44.77,472500.0,33.9787,34.0773,33.8953,33.9635,472500.0
2008-08-25 14:00:00,44.77,44.91,44.61,44.91,650200.0,33.9635,34.0697,33.8421,34.0697,650200.0
2008-08-25 14:30:00,44.92,45.06,44.82,44.9,481000.0,34.0773,34.1835,34.0015,34.0622,481000.0
2008-08-25 15:00:00,44.9,45.08,44.86,45.06,725200.0,34.0622,34.1987,34.0318,34.1835,725200.0
2008-08-25 15:30:00,45.06,45.1,44.85,44.97,1059500.0,34.1835,34.2139,34.0242,34.1153,1059500.0
2008-08-26 09:30:00,45.52,46.16,45.52,45.66,1090500.0,34.5325,35.018,34.5325,34.6387,1090500.0
2008-08-26 10:00:00,45.67,45.85,45.57,45.68,854400.0,34.6463,34.7828,34.5704,34.6539,854400.0
2008-08-26 10:30:00,45.68,45.76,45.4,45.45,569100.0,34.6539,34.7146,34.4415,34.4794,569100.0
2008-08-26 11:00:00,45.44,45.69,45.36,45.44,521100.0,34.4718,34.6615,34.4111,34.4718,521100.0
2008-08-26 11:30:00,45.44,45.49,44.95,45.06,404200.0,34.4718,34.5097,34.1001,34.1835,404200.0
2008-08-26 12:00:00,45.05,45.45,45.02,45.43,353200.0,34.1759,34.4794,34.1532,34.4642,353200.0
2008-08-26 12:30:00,45.43,45.44,45.24,45.28,252000.0,34.4642,34.4718,34.3201,34.3504,252000.0
2008-08-26 13:00:00,45.29,45.42,45.18,45.4,285700.0,34.358,34.4566,34.2746,34.4415,285700.0
2008-08-26 13:30:00,45.4,45.79,45.33,45.7,433700.0,34.4415,34.7373,34.3884,34.669,433700.0
2008-08-26 14:00:00,45.69,45.69,45.37,45.41,700200.0,34.6615,34.6615,34.4187,34.449,700200.0
2008-08-26 14:30:00,45.41,45.41,45.28,45.3,452100.0,34.449,34.449,34.3504,34.3656,452100.0
2008-08-26 15:00:00,45.31,45.47,45.21,45.38,650900.0,34.3732,34.4946,34.2973,34.4263,650900.0
2008-08-26 15:30:00,45.38,45.57,45.27,45.55,1472300.0,34.4263,34.5704,34.3428,34.5553,1472300.0
2008-08-27 09:30:00,46.25,46.26,45.56,45.71,1125800.0,35.0863,35.0939,34.5628,34.6766,1125800.0
2008-08-27 10:00:00,45.71,45.77,45.51,45.72,987300.0,34.6766,34.7222,34.5249,34.6842,987300.0
2008-08-27 10:30:00,45.72,45.89,45.62,45.68,1499400.0,34.6842,34.8132,34.6084,34.6539,1499400.0
2008-08-27 11:00:00,45.69,45.7,45.08,45.1,967500.0,34.6615,34.669,34.1987,34.2139,967500.0
2008-08-27 11:30:00,45.09,45.25,45.02,45.09,694500.0,34.2063,34.3277,34.1532,34.2063,694500.0
2008-08-27 12:00:00,45.09,45.47,45.08,45.46,495800.0,34.2063,34.4946,34.1987,34.487,495800.0
2008-08-27 12:30:00,45.46,45.53,45.26,45.31,453000.0,34.487,34.5401,34.3353,34.3732,453000.0
2008-08-27 13:00:00,45.31,45.47,45.25,45.4,317000.0,34.3732,34.4946,34.3277,34.4415,317000.0
2008-08-27 13:30:00,45.4,45.55,45.39,45.47,445200.0,34.4415,34.5553,34.4339,34.4946,445200.0
2008-08-27 14:00:00,45.46,45.65,45.43,45.63,480500.0,34.487,34.6311,34.4642,34.6159,480500.0
2008-08-27 14:30:00,45.62,45.65,45.57,45.62,374700.0,34.6084,34.6311,34.5704,34.6084,374700.0
2008-08-27 15:00:00,45.61,45.78,45.59,45.72,673800.0,34.6008,34.7297,34.5856,34.6842,673800.0
2008-08-27 15:30:00,45.72,45.83,45.6,45.8,1140000.0,34.6842,34.7677,34.5932,34.7449,1140000.0
2008-08-28 09:30:00,46.19,46.3,45.63,45.72,729100.0,35.1116,35.1952,34.6859,34.7544,729100.0
2008-08-28 10:00:00,45.73,45.82,45.52,45.65,713300.0,34.762,34.8304,34.6023,34.7011,713300.0
2008-08-28 10:30:00,45.65,45.69,44.98,45.22,1239000.0,34.7011,34.7315,34.1918,34.3743,1239000.0
2008-08-28 11:00:00,45.23,45.26,44.7,44.73,657000.0,34.3819,34.4047,33.979,34.0018,657000.0
2008-08-28 11:30:00,44.74,44.82,44.47,44.74,825400.0,34.0094,34.0702,33.8042,34.0094,825400.0
2008-08-28 12:00:00,44.74,44.88,44.51,44.59,1555600.0,34.0094,34.1158,33.8346,33.8954,1555600.0
2008-08-28 12:30:00,44.59,44.63,44.46,44.62,723300.0,33.8954,33.9258,33.7966,33.9182,723300.0
2008-08-28 13:00:00,44.62,44.7,44.52,44.58,740000.0,33.9182,33.979,33.8422,33.8878,740000.0
2008-08-28 13:30:00,44.58,44.79,44.55,44.59,1306400.0,33.8878,34.0474,33.865,33.8954,1306400.0
2008-08-28 14:00:00,44.58,44.72,44.32,44.34,1638700.0,33.8878,33.9942,33.6901,33.7053,1638700.0
2008-08-28 14:30:00,44.34,44.37,44.1,44.27,1325800.0,33.7053,33.7281,33.5229,33.6521,1325800.0
2008-08-28 15:00:00,44.27,44.36,44.24,44.35,1096400.0,33.6521,33.7205,33.6293,33.7129,1096400.0
2008-08-28 15:30:00,44.35,44.54,44.26,44.49,1959200.0,33.7129,33.8574,33.6445,33.8194,1959200.0
2008-08-29 09:30:00,45.04,45.05,44.31,44.37,914000.0,34.2374,34.245,33.6825,33.7281,914000.0
2008-08-29 10:00:00,44.37,44.62,44.32,44.41,685500.0,33.7281,33.9182,33.6901,33.7585,685500.0
2008-08-29 10:30:00,44.41,44.43,44.11,44.3,720400.0,33.7585,33.7738,33.5305,33.6749,720400.0
2008-08-29 11:00:00,44.29,44.36,44.1,44.17,466800.0,33.6673,33.7205,33.5229,33.5761,466800.0
2008-08-29 11:30:00,44.16,44.49,44.16,44.44,478200.0,33.5685,33.8194,33.5685,33.7814,478200.0
2008-08-29 12:00:00,44.44,44.55,44.31,44.42,337400.0,33.7814,33.865,33.6825,33.7661,337400.0
2008-08-29 12:30:00,44.45,44.52,44.34,44.46,266200.0,33.789,33.8422,33.7053,33.7966,266200.0
2008-08-29 13:00:00,44.47,44.48,44.07,44.13,736000.0,33.8042,33.8118,33.5001,33.5457,736000.0
2008-08-29 13:30:00,44.13,44.17,44.06,44.1,377900.0,33.5457,33.5761,33.4925,33.5229,377900.0
2008-08-29 14:00:00,44.1,44.24,44.04,44.07,376500.0,33.5229,33.6293,33.4773,33.5001,376500.0
2008-08-29 14:30:00,44.07,44.27,44.04,44.25,220100.0,33.5001,33.6521,33.4773,33.6369,220100.0
2008-08-29 15:00:00,44.25,44.26,44.0,44.02,378000.0,33.6369,33.6445,33.4469,33.4621,378000.0
2008-08-29 15:30:00,44.02,44.1,43.96,43.97,1003600.0,33.4621,33.5229,33.4165,33.4241,1003600.0
2008-09-02 09:30:00,42.37,46.62,42.11,42.82,2053800.0,32.2078,35.4385,32.0102,32.5499,2053800.0
2008-09-02 10:00:00,42.82,43.24,42.73,43.02,2066700.0,32.5499,32.8692,32.4815,32.7019,2066700.0
2008-09-02 10:30:00,43.02,43.26,42.96,43.09,1061700.0,32.7019,32.8844,32.6563,32.7551,1061700.0
2008-09-02 11:00:00,43.08,43.12,42.85,42.96,1487900.0,32.7475,32.7779,32.5727,32.6563,1487900.0
2008-09-02 11:30:00,42.97,43.04,42.66,42.77,1266900.0,32.6639,32.7171,32.4283,32.5119,1266900.0
2008-09-02 12:00:00,42.77,42.83,42.58,42.59,887500.0,32.5119,32.5575,32.3675,32.3751,887500.0
2008-09-02 12:30:00,42.6,42.72,42.51,42.64,1093400.0,32.3827,32.4739,32.3143,32.4131,1093400.0
2008-09-02 13:00:00,42.63,42.8,42.61,42.64,914000.0,32.4055,32.5347,32.3903,32.4131,914000.0
2008-09-02 13:30:00,42.64,42.68,42.52,42.6,939500.0,32.4131,32.4435,32.3219,32.3827,939500.0
2008-09-02 14:00:00,42.6,42.81,42.51,42.61,1287200.0,32.3827,32.5423,32.3143,32.3903,1287200.0
2008-09-02 14:30:00,42.6,42.64,42.53,42.61,595300.0,32.3827,32.4131,32.3295,32.3903,595300.0
2008-09-02 15:00:00,42.61,42.74,42.54,42.63,974700.0,32.3903,32.4891,32.3371,32.4055,974700.0
2008-09-02 15:30:00,42.63,42.76,42.61,42.67,2344800.0,32.4055,32.5043,32.3903,32.4359,2344800.0
2008-09-03 09:30:00,42.39,42.74,42.2,42.33,1843400.0,32.223,32.4891,32.0786,32.1774,1843400.0
2008-09-03 10:00:00,42.34,42.4,41.93,42.12,1335900.0,32.185,32.2306,31.8734,32.0178,1335900.0
2008-09-03 10:30:00,42.12,42.45,41.67,41.7,1459500.0,32.0178,32.2686,31.6757,31.6985,1459500.0
2008-09-03 11:00:00,41.69,41.82,41.11,41.4,1589100.0,31.6909,31.7897,31.25,31.4705,1589100.0
2008-09-03 11:30:00,41.4,41.41,40.95,41.06,1273800.0,31.4705,31.4781,31.1284,31.212,1273800.0
2008-09-03 12:00:00,41.07,41.26,40.85,40.93,1222200.0,31.2196,31.3641,31.0524,31.1132,1222200.0
2008-09-03 12:30:00,40.92,40.99,40.57,40.76,815800.0,31.1056,31.1588,30.8395,30.984,815800.0
2008-09-03 13:00:00,40.76,41.11,40.74,41.08,928000.0,30.984,31.25,30.9688,31.2272,928000.0
2008-09-03 13:30:00,41.08,41.29,41.0,41.26,1005000.0,31.2272,31.3869,31.1664,31.3641,1005000.0
2008-09-03 14:00:00,41.25,41.33,40.91,41.03,1023900.0,31.3565,31.4173,31.098,31.1892,1023900.0
2008-09-03 14:30:00,41.02,41.1,40.87,40.93,462300.0,31.1816,31.2424,31.0676,31.1132,462300.0
2008-09-03 15:00:00,40.93,41.14,40.83,41.02,1089600.0,31.1132,31.2728,31.0372,31.1816,1089600.0
2008-09-03 15:30:00,41.02,41.45,40.94,41.35,2682000.0,31.1816,31.5085,31.1208,31.4325,2682000.0
2008-09-04 09:30:00,41.2,41.54,40.8,41.02,1321800.0,31.3184,31.5769,31.0144,31.1816,1321800.0
2008-09-04 10:00:00,41.02,41.12,40.53,40.72,1065200.0,31.1816,31.2576,30.8091,30.9536,1065200.0
2008-09-04 10:30:00,40.72,40.74,40.11,40.17,1067200.0,30.9536,30.9688,30.4899,30.5355,1067200.0
2008-09-04 11:00:00,40.19,40.65,39.72,39.85,1469900.0,30.5507,30.9004,30.1934,30.2922,1469900.0
2008-09-04 11:30:00,39.86,40.2,39.8,39.97,876900.0,30.2998,30.5583,30.2542,30.3835,876900.0
2008-09-04 12:00:00,39.97,40.2,39.81,39.82,774600.0,30.3835,30.5583,30.2618,30.2694,774600.0
2008-09-04 12:30:00,39.83,39.94,39.73,39.75,539100.0,30.277,30.3606,30.201,30.2162,539100.0
2008-09-04 13:00:00,39.75,39.76,39.51,39.51,901100.0,30.2162,30.2238,30.0338,30.0338,901100.0
2008-09-04 13:30:00,39.51,40.01,39.5,39.81,1015000.0,30.0338,30.4139,30.0262,30.2618,1015000.0
2008-09-04 14:00:00,39.82,40.05,39.47,40.05,1300500.0,30.2694,30.4443,30.0034,30.4443,1300500.0
2008-09-04 14:30:00,40.04,40.07,39.78,40.07,802900.0,30.4367,30.4595,30.239,30.4595,802900.0
2008-09-04 15:00:00,40.08,40.39,40.03,40.25,1229000.0,30.4671,30.7027,30.4291,30.5963,1229000.0
2008-09-04 15:30:00,40.25,40.3,40.0,40.13,1993100.0,30.5963,30.6343,30.4063,30.5051,1993100.0
2008-09-05 09:30:00,39.89,40.12,39.42,39.73,1819200.0,30.3226,30.4975,29.9654,30.201,1819200.0
2008-09-05 10:00:00,39.75,39.79,38.56,38.59,1976500.0,30.2162,30.2466,29.3116,29.3344,1976500.0
2008-09-05 10:30:00,38.6,38.61,38.02,38.35,2491000.0,29.342,29.3496,28.9011,29.152,2491000.0
2008-09-05 11:00:00,38.34,38.6,38.18,38.38,1487900.0,29.1444,29.342,29.0228,29.1748,1487900.0
2008-09-05 11:30:00,38.38,38.61,38.18,38.39,1399300.0,29.1748,29.3496,29.0228,29.1824,1399300.0
2008-09-05 12:00:00,38.39,38.56,38.18,38.45,1019500.0,29.1824,29.3116,29.0228,29.228,1019500.0
2008-09-05 12:30:00,38.45,38.59,38.38,38.53,954500.0,29.228,29.3344,29.1748,29.2888,954500.0
2008-09-05 13:00:00,38.53,38.69,38.43,38.52,927400.0,29.2888,29.4105,29.2128,29.2812,927400.0
2008-09-05 13:30:00,38.52,38.59,38.42,38.48,946900.0,29.2812,29.3344,29.2052,29.2508,946900.0
2008-09-05 14:00:00,38.47,38.89,38.46,38.89,2031400.0,29.2432,29.5625,29.2356,29.5625,2031400.0
2008-09-05 14:30:00,38.89,39.16,38.67,39.05,1479600.0,29.5625,29.7677,29.3952,29.6841,1479600.0
2008-09-05 15:00:00,39.05,39.22,38.84,39.22,1462300.0,29.6841,29.8133,29.5245,29.8133,1462300.0
2008-09-05 15:30:00,39.22,39.48,39.13,39.39,2882300.0,29.8133,30.011,29.7449,29.9426,2882300.0
2008-09-08 09:30:00,40.26,40.62,39.6,39.63,1722100.0,30.6039,30.8776,30.1022,30.125,1722100.0
2008-09-08 10:00:00,39.63,39.82,39.13,39.29,2042600.0,30.125,30.2694,29.7449,29.8665,2042600.0
2008-09-08 10:30:00,39.29,39.4,38.8,38.83,2155400.0,29.8665,29.9502,29.4941,29.5169,2155400.0
2008-09-08 11:00:00,38.82,38.91,38.17,38.19,1860300.0,29.5093,29.5777,29.0152,29.0304,1860300.0
2008-09-08 11:30:00,38.19,38.45,37.81,37.84,1712800.0,29.0304,29.228,28.7415,28.7643,1712800.0
2008-09-08 12:00:00,37.86,37.96,37.57,37.96,1832700.0,28.7795,28.8555,28.5591,28.8555,1832700.0
2008-09-08 12:30:00,37.96,38.14,37.88,38.03,1164200.0,28.8555,28.9924,28.7947,28.9087,1164200.0
2008-09-08 13:00:00,38.02,38.13,37.63,37.73,986200.0,28.9011,28.9848,28.6047,28.6807,986200.0
2008-09-08 13:30:00,37.73,37.75,37.4,37.41,1054400.0,28.6807,28.6959,28.4299,28.4375,1054400.0
2008-09-08 14:00:00,37.41,37.76,37.35,37.75,1840200.0,28.4375,28.7035,28.3918,28.6959,1840200.0
2008-09-08 14:30:00,37.76,37.91,37.5,37.55,1674000.0,28.7035,28.8175,28.5059,28.5439,1674000.0
2008-09-08 15:00:00,37.54,37.67,37.47,37.61,1556000.0,28.5363,28.6351,28.4831,28.5895,1556000.0
2008-09-08 15:30:00,37.61,38.08,37.58,38.01,3574200.0,28.5895,28.9468,28.5667,28.8935,3574200.0
2008-09-09 09:30:00,37.45,37.58,36.83,36.93,1626400.0,28.4679,28.5667,27.9966,28.0726,1626400.0
2008-09-09 10:00:00,36.93,37.01,36.32,36.37,2440100.0,28.0726,28.1334,27.6089,27.6469,2440100.0
2008-09-09 10:30:00,36.36,36.5,36.15,36.24,2082900.0,27.6393,27.7457,27.4797,27.5481,2082900.0
2008-09-09 11:00:00,36.23,36.56,35.99,36.32,2830200.0,27.5405,27.7913,27.358,27.6089,2830200.0
2008-09-09 11:30:00,36.32,36.52,36.01,36.12,1597700.0,27.6089,27.7609,27.3732,27.4569,1597700.0
2008-09-09 12:00:00,36.12,36.18,35.91,36.04,1862000.0,27.4569,27.5025,27.2972,27.396,1862000.0
2008-09-09 12:30:00,36.05,36.5,35.97,36.01,1968400.0,27.4036,27.7457,27.3428,27.3732,1968400.0
2008-09-09 13:00:00,36.02,36.15,35.83,35.98,2095100.0,27.3808,27.4797,27.2364,27.3504,2095100.0
2008-09-09 13:30:00,35.98,36.08,35.62,35.72,1470300.0,27.3504,27.4264,27.0768,27.1528,1470300.0
2008-09-09 14:00:00,35.72,35.92,35.61,35.66,1196800.0,27.1528,27.3048,27.0692,27.1072,1196800.0
2008-09-09 14:30:00,35.67,35.72,35.33,35.4,2219200.0,27.1148,27.1528,26.8563,26.9095,2219200.0
2008-09-09 15:00:00,35.4,35.47,34.91,34.97,2382100.0,26.9095,26.9627,26.5371,26.5827,2382100.0
2008-09-09 15:30:00,34.97,35.9,34.53,34.82,5232300.0,26.5827,27.2896,26.2482,26.4686,5232300.0
2008-09-10 09:30:00,35.08,35.7,35.05,35.34,1951300.0,26.6663,27.1376,26.6435,26.8639,1951300.0
2008-09-10 10:00:00,35.33,35.38,35.08,35.19,1633900.0,26.8563,26.8943,26.6663,26.7499,1633900.0
2008-09-10 10:30:00,35.19,35.41,34.39,34.58,2568500.0,26.7499,26.9171,26.1418,26.2862,2568500.0
2008-09-10 11:00:00,34.57,35.25,34.34,34.35,1752300.0,26.2786,26.7955,26.1038,26.1114,1752300.0
2008-09-10 11:30:00,34.35,35.03,34.35,34.76,2063700.0,26.1114,26.6283,26.1114,26.423,2063700.0
2008-09-10 12:00:00,34.77,34.89,34.63,34.78,1125600.0,26.4306,26.5219,26.3242,26.4382,1125600.0
2008-09-10 12:30:00,34.78,35.06,34.77,34.99,1241300.0,26.4382,26.6511,26.4306,26.5979,1241300.0
2008-09-10 13:00:00,35.01,35.23,34.84,35.22,1114900.0,26.6131,26.7803,26.4839,26.7727,1114900.0
2008-09-10 13:30:00,35.21,35.5,35.19,35.21,2027700.0,26.7651,26.9856,26.7499,26.7651,2027700.0
2008-09-10 14:00:00,35.21,35.39,35.04,35.26,1852300.0,26.7651,26.9019,26.6359,26.8031,1852300.0
2008-09-10 14:30:00,35.27,35.53,35.24,35.34,1809200.0,26.8107,27.0084,26.7879,26.8639,1809200.0
2008-09-10 15:00:00,35.34,35.82,35.32,35.79,2023400.0,26.8639,27.2288,26.8487,27.206,2023400.0
2008-09-10 15:30:00,35.79,35.81,35.51,35.52,4010000.0,27.206,27.2212,26.9932,27.0008,4010000.0
2008-09-11 09:30:00,35.4,35.59,34.81,34.88,2030000.0,26.9095,27.054,26.461,26.5143,2030000.0
2008-09-11 10:00:00,34.88,35.18,34.52,34.95,1758000.0,26.5143,26.7423,26.2406,26.5675,1758000.0
2008-09-11 10:30:00,34.96,35.04,34.48,34.79,1804600.0,26.5751,26.6359,26.2102,26.4458,1804600.0
2008-09-11 11:00:00,34.79,35.19,34.7,34.99,1424900.0,26.4458,26.7499,26.3774,26.5979,1424900.0
2008-09-11 11:30:00,34.99,35.65,34.94,35.58,2623700.0,26.5979,27.0996,26.5599,27.0464,2623700.0
2008-09-11 12:00:00,35.58,35.92,35.5,35.53,1444000.0,27.0464,27.3048,26.9856,27.0084,1444000.0
2008-09-11 12:30:00,35.54,35.58,35.08,35.11,1139700.0,27.016,27.0464,26.6663,26.6891,1139700.0
2008-09-11 13:00:00,35.12,35.14,34.81,34.91,1444500.0,26.6967,26.7119,26.461,26.5371,1444500.0
2008-09-11 13:30:00,34.92,35.52,34.9,35.43,1308200.0,26.5447,27.0008,26.5295,26.9323,1308200.0
2008-09-11 14:00:00,35.42,35.66,35.2,35.63,1385500.0,26.9247,27.1072,26.7575,27.0844,1385500.0
2008-09-11 14:30:00,35.63,35.7,35.28,35.54,1480900.0,27.0844,27.1376,26.8183,27.016,1480900.0
2008-09-11 15:00:00,35.57,35.74,35.29,35.3,1642200.0,27.0388,27.168,26.8259,26.8335,1642200.0
2008-09-11 15:30:00,35.31,35.97,35.24,35.92,2769200.0,26.8411,27.3428,26.7879,27.3048,2769200.0
2008-09-12 09:30:00,35.53,36.48,35.53,36.21,1961200.0,27.0084,27.7305,27.0084,27.5253,1961200.0
2008-09-12 10:00:00,36.21,37.2,36.2,37.19,1965700.0,27.5253,28.2778,27.5177,28.2702,1965700.0
2008-09-12 10:30:00,37.19,37.55,37.02,37.52,2178700.0,28.2702,28.5439,28.141,28.5211,2178700.0
2008-09-12 11:00:00,37.51,37.8,37.51,37.72,1764200.0,28.5135,28.7339,28.5135,28.6731,1764200.0
2008-09-12 11:30:00,37.72,37.74,37.22,37.3,1375500.0,28.6731,28.6883,28.293,28.3538,1375500.0
2008-09-12 12:00:00,37.29,37.34,36.7,37.06,1492500.0,28.3462,28.3842,27.8977,28.1714,1492500.0
2008-09-12 12:30:00,37.06,37.22,37.0,37.06,745100.0,28.1714,28.293,28.1258,28.1714,745100.0
2008-09-12 13:00:00,37.05,37.19,36.96,37.06,703600.0,28.1638,28.2702,28.0954,28.1714,703600.0
2008-09-12 13:30:00,37.06,37.24,36.74,36.96,947400.0,28.1714,28.3082,27.9281,28.0954,947400.0
2008-09-12 14:00:00,36.97,37.16,36.83,37.13,907400.0,28.103,28.2474,27.9966,28.2246,907400.0
2008-09-12 14:30:00,37.13,37.52,37.0,37.49,809100.0,28.2246,28.5211,28.1258,28.4983,809100.0
2008-09-12 15:00:00,37.49,37.63,37.31,37.49,1320300.0,28.4983,28.6047,28.3614,28.4983,1320300.0
2008-09-12 15:30:00,37.48,37.49,37.11,37.34,2351900.0,28.4907,28.4983,28.2094,28.3842,2351900.0
2008-09-15 09:30:00,36.07,36.36,35.67,35.9,1823800.0,27.4188,27.6393,27.1148,27.2896,1823800.0
2008-09-15 10:00:00,35.9,36.24,35.79,36.13,1372900.0,27.2896,27.5481,27.206,27.4645,1372900.0
2008-09-15 10:30:00,36.12,36.54,35.93,36.21,1290700.0,27.4569,27.7761,27.3124,27.5253,1290700.0
2008-09-15 11:00:00,36.2,36.28,35.56,35.56,1124100.0,27.5177,27.5785,27.0312,27.0312,1124100.0
2008-09-15 11:30:00,35.56,35.74,35.42,35.5,1109000.0,27.0312,27.168,26.9247,26.9856,1109000.0
2008-09-15 12:00:00,35.49,36.06,35.43,35.73,1010100.0,26.978,27.4112,26.9323,27.1604,1010100.0
2008-09-15 12:30:00,35.74,36.16,35.65,36.0,792800.0,27.168,27.4873,27.0996,27.3656,792800.0
2008-09-15 13:00:00,35.99,36.1,35.79,35.91,660300.0,27.358,27.4416,27.206,27.2972,660300.0
2008-09-15 13:30:00,35.91,35.96,35.27,35.45,996200.0,27.2972,27.3352,26.8107,26.9475,996200.0
2008-09-15 14:00:00,35.45,36.0,35.14,35.17,1424400.0,26.9475,27.3656,26.7119,26.7347,1424400.0
2008-09-15 14:30:00,35.17,35.33,34.71,34.84,1434400.0,26.7347,26.8563,26.385,26.4839,1434400.0
2008-09-15 15:00:00,34.83,34.86,34.01,34.05,2138500.0,26.4762,26.4991,25.8529,25.8833,2138500.0
2008-09-15 15:30:00,34.05,34.8,34.02,34.42,3701800.0,25.8833,26.4534,25.8605,26.1646,3701800.0
2008-09-16 09:30:00,33.57,34.0,32.72,32.98,2792800.0,25.5185,25.8453,24.8723,25.07,2792800.0
2008-09-16 10:00:00,32.98,34.01,32.82,33.91,2313200.0,25.07,25.8529,24.9483,25.7769,2313200.0
2008-09-16 10:30:00,33.91,34.55,33.56,34.43,1949900.0,25.7769,26.2634,25.5109,26.1722,1949900.0
2008-09-16 11:00:00,34.42,34.89,33.59,33.61,2277900.0,26.1646,26.5219,25.5337,25.5489,2277900.0
2008-09-16 11:30:00,33.61,34.4,33.6,34.32,1740100.0,25.5489,26.1494,25.5413,26.0886,1740100.0
2008-09-16 12:00:00,34.33,34.71,34.09,34.54,1268600.0,26.0962,26.385,25.9137,26.2558,1268600.0
2008-09-16 12:30:00,34.5,34.74,34.31,34.46,1060800.0,26.2254,26.4078,26.081,26.195,1060800.0
2008-09-16 13:00:00,34.46,34.5,34.19,34.19,1157300.0,26.195,26.2254,25.9897,25.9897,1157300.0
2008-09-16 13:30:00,34.22,34.46,33.88,34.19,1157900.0,26.0126,26.195,25.7541,25.9897,1157900.0
2008-09-16 14:00:00,34.18,34.28,33.49,33.98,1730600.0,25.9821,26.0582,25.4576,25.8301,1730600.0
2008-09-16 14:30:00,33.98,35.22,33.81,35.08,2052000.0,25.8301,26.7727,25.7009,26.6663,2052000.0
2008-09-16 15:00:00,35.08,35.5,34.75,35.19,1929600.0,26.6663,26.9856,26.4154,26.7499,1929600.0
2008-09-16 15:30:00,35.18,35.78,35.14,35.69,3829100.0,26.7423,27.1984,26.7119,27.13,3829100.0
2008-09-17 09:30:00,35.84,36.06,34.88,35.72,2484000.0,27.244,27.4112,26.5143,27.1528,2484000.0
2008-09-17 10:00:00,35.72,36.28,35.7,35.94,1859700.0,27.1528,27.5785,27.1376,27.32,1859700.0
2008-09-17 10:30:00,35.93,36.1,35.17,35.31,1869700.0,27.3124,27.4416,26.7347,26.8411,1869700.0
2008-09-17 11:00:00,35.3,35.41,34.19,34.26,1795000.0,26.8335,26.9171,25.9897,26.043,1795000.0
2008-09-17 11:30:00,34.26,34.98,34.26,34.67,1626300.0,26.043,26.5903,26.043,26.3546,1626300.0
2008-09-17 12:00:00,34.67,34.88,34.36,34.47,1557900.0,26.3546,26.5143,26.119,26.2026,1557900.0
2008-09-17 12:30:00,34.47,35.09,34.4,35.04,1295100.0,26.2026,26.6739,26.1494,26.6359,1295100.0
2008-09-17 13:00:00,35.04,35.32,34.74,34.74,1191700.0,26.6359,26.8487,26.4078,26.4078,1191700.0
2008-09-17 13:30:00,34.74,35.14,34.62,34.91,1163800.0,26.4078,26.7119,26.3166,26.5371,1163800.0
2008-09-17 14:00:00,34.92,36.08,34.92,36.07,1677700.0,26.5447,27.4264,26.5447,27.4188,1677700.0
2008-09-17 14:30:00,36.08,36.23,35.55,35.72,1492800.0,27.4264,27.5405,27.0236,27.1528,1492800.0
2008-09-17 15:00:00,35.72,36.26,35.56,35.58,2151800.0,27.1528,27.5633,27.0312,27.0464,2151800.0
2008-09-17 15:30:00,35.58,35.58,34.37,34.51,2741600.0,27.0464,27.0464,26.1266,26.233,2741600.0
2008-09-18 09:30:00,35.41,36.0,35.3,35.83,1680900.0,26.9171,27.3656,26.8335,27.2364,1680900.0
2008-09-18 10:00:00,35.8,35.93,35.33,35.81,1879600.0,27.2136,27.3124,26.8563,27.2212,1879600.0
2008-09-18 10:30:00,35.81,35.81,35.27,35.3,2100300.0,27.2212,27.2212,26.8107,26.8335,2100300.0
2008-09-18 11:00:00,35.31,35.55,34.96,35.26,1748000.0,26.8411,27.0236,26.5751,26.8031,1748000.0
2008-09-18 11:30:00,35.26,35.41,34.72,35.09,1604600.0,26.8031,26.9171,26.3926,26.6739,1604600.0
2008-09-18 12:00:00,35.1,35.15,34.7,34.93,1600700.0,26.6815,26.7195,26.3774,26.5523,1600700.0
2008-09-18 12:30:00,34.92,34.93,33.83,33.85,1742400.0,26.5447,26.5523,25.7161,25.7313,1742400.0
2008-09-18 13:00:00,33.85,34.79,33.8,34.73,1680000.0,25.7313,26.4458,25.6933,26.4002,1680000.0
2008-09-18 13:30:00,34.72,35.43,34.69,34.87,1164600.0,26.3926,26.9323,26.3698,26.5067,1164600.0
2008-09-18 14:00:00,34.88,35.02,34.01,34.26,1913100.0,26.5143,26.6207,25.8529,26.043,1913100.0
2008-09-18 14:30:00,34.26,34.61,34.15,34.5,1109400.0,26.043,26.309,25.9593,26.2254,1109400.0
2008-09-18 15:00:00,34.51,35.45,34.48,35.13,2300900.0,26.233,26.9475,26.2102,26.7043,2300900.0
2008-09-18 15:30:00,35.15,35.35,34.0,34.61,3606700.0,26.7195,26.8715,25.8453,26.309,3606700.0
2008-09-19 09:30:00,35.99,38.35,34.75,35.88,3961700.0,27.358,29.152,26.4154,27.2744,3961700.0
2008-09-19 10:00:00,35.88,36.0,35.48,35.68,1502000.0,27.2744,27.3656,26.9704,27.1224,1502000.0
2008-09-19 10:30:00,35.69,35.8,35.28,35.79,1310500.0,27.13,27.2136,26.8183,27.206,1310500.0
2008-09-19 11:00:00,35.79,36.66,35.77,36.21,1592500.0,27.206,27.8673,27.1908,27.5253,1592500.0
2008-09-19 11:30:00,36.22,36.75,36.07,36.61,890500.0,27.5329,27.9357,27.4188,27.8293,890500.0
2008-09-19 12:00:00,36.62,37.33,36.61,37.32,891000.0,27.8369,28.3766,27.8293,28.369,891000.0
2008-09-19 12:30:00,37.31,37.62,37.25,37.48,1135900.0,28.3614,28.5971,28.3158,28.4907,1135900.0
2008-09-19 13:00:00,37.49,37.65,37.19,37.53,956600.0,28.4983,28.6199,28.2702,28.5287,956600.0
2008-09-19 13:30:00,37.53,37.55,37.13,37.18,715500.0,28.5287,28.5439,28.2246,28.2626,715500.0
2008-09-19 14:00:00,37.17,37.55,37.1,37.55,705200.0,28.255,28.5439,28.2018,28.5439,705200.0
2008-09-19 14:30:00,37.55,37.87,37.4,37.87,1009400.0,28.5439,28.7871,28.4299,28.7871,1009400.0
2008-09-19 15:00:00,37.87,38.0,37.41,37.57,1703000.0,28.7871,28.8859,28.4375,28.5591,1703000.0
2008-09-19 15:30:00,37.58,37.75,37.1,37.56,2382800.0,28.5667,28.6959,28.2018,28.5515,2382800.0
2008-09-22 09:30:00,37.91,38.2,37.42,37.57,1367500.0,28.8175,29.038,28.4451,28.5591,1367500.0
2008-09-22 10:00:00,37.59,37.78,37.38,37.48,1183500.0,28.5743,28.7187,28.4146,28.4907,1183500.0
2008-09-22 10:30:00,37.49,37.73,37.48,37.49,1254900.0,28.4983,28.6807,28.4907,28.4983,1254900.0
2008-09-22 11:00:00,37.5,37.64,37.43,37.59,984600.0,28.5059,28.6123,28.4527,28.5743,984600.0
2008-09-22 11:30:00,37.58,37.75,37.4,37.75,1002800.0,28.5667,28.6959,28.4299,28.6959,1002800.0
2008-09-22 12:00:00,37.75,38.0,37.58,37.76,1164800.0,28.6959,28.8859,28.5667,28.7035,1164800.0
2008-09-22 12:30:00,37.76,38.06,37.67,38.06,1596500.0,28.7035,28.9316,28.6351,28.9316,1596500.0
2008-09-22 13:00:00,38.05,38.23,38.02,38.13,1459200.0,28.924,29.0608,28.9011,28.9848,1459200.0
2008-09-22 13:30:00,38.11,38.36,37.89,38.23,1117000.0,28.9696,29.1596,28.8023,29.0608,1117000.0
2008-09-22 14:00:00,38.24,38.58,38.11,38.28,1740400.0,29.0684,29.3268,28.9696,29.0988,1740400.0
2008-09-22 14:30:00,38.28,38.37,37.6,37.69,1448800.0,29.0988,29.1672,28.5819,28.6503,1448800.0
2008-09-22 15:00:00,37.69,37.96,37.38,37.57,1284900.0,28.6503,28.8555,28.4146,28.5591,1284900.0
2008-09-22 15:30:00,37.58,37.71,37.22,37.31,2255000.0,28.5667,28.6655,28.293,28.3614,2255000.0
2008-09-23 09:30:00,37.18,37.29,35.72,36.08,2169600.0,28.2626,28.3462,27.1528,27.4264,2169600.0
2008-09-23 10:00:00,36.09,36.26,35.6,35.71,1517500.0,27.434,27.5633,27.0616,27.1452,1517500.0
2008-09-23 10:30:00,35.72,35.8,35.5,35.57,1877000.0,27.1528,27.2136,26.9856,27.0388,1877000.0
2008-09-23 11:00:00,35.57,35.79,35.42,35.49,1803000.0,27.0388,27.206,26.9247,26.978,1803000.0
2008-09-23 11:30:00,35.49,35.54,35.14,35.28,1248300.0,26.978,27.016,26.7119,26.8183,1248300.0
2008-09-23 12:00:00,35.28,35.64,35.26,35.49,1043300.0,26.8183,27.092,26.8031,26.978,1043300.0
2008-09-23 12:30:00,35.5,35.52,35.06,35.07,1093200.0,26.9856,27.0008,26.6511,26.6587,1093200.0
2008-09-23 13:00:00,35.07,35.34,34.92,34.92,1579400.0,26.6587,26.8639,26.5447,26.5447,1579400.0
2008-09-23 13:30:00,34.94,35.37,34.72,35.13,1347400.0,26.5599,26.8867,26.3926,26.7043,1347400.0
2008-09-23 14:00:00,35.14,35.65,35.02,35.62,1330100.0,26.7119,27.0996,26.6207,27.0768,1330100.0
2008-09-23 14:30:00,35.62,35.71,35.22,35.53,1330500.0,27.0768,27.1452,26.7727,27.0084,1330500.0
2008-09-23 15:00:00,35.53,35.59,35.35,35.45,1727200.0,27.0084,27.054,26.8715,26.9475,1727200.0
2008-09-23 15:30:00,35.45,35.62,35.09,35.11,3806200.0,26.9475,27.0768,26.6739,26.6891,3806200.0
2008-09-24 09:30:00,35.45,35.81,35.06,35.42,1137900.0,26.9475,27.2212,26.6511,26.9247,1137900.0
2008-09-24 10:00:00,35.42,35.6,34.79,35.11,1162500.0,26.9247,27.0616,26.4458,26.6891,1162500.0
2008-09-24 10:30:00,35.11,35.16,34.85,35.03,1377200.0,26.6891,26.7271,26.4915,26.6283,1377200.0
2008-09-24 11:00:00,35.03,35.07,34.69,34.93,1282800.0,26.6283,26.6587,26.3698,26.5523,1282800.0
2008-09-24 11:30:00,34.93,35.06,34.56,34.66,1130900.0,26.5523,26.6511,26.271,26.347,1130900.0
2008-09-24 12:00:00,34.66,34.8,34.6,34.76,653800.0,26.347,26.4534,26.3014,26.423,653800.0
2008-09-24 12:30:00,34.77,34.97,34.74,34.79,602600.0,26.4306,26.5827,26.4078,26.4458,602600.0
2008-09-24 13:00:00,34.78,35.21,34.78,35.13,614500.0,26.4382,26.7651,26.4382,26.7043,614500.0
2008-09-24 13:30:00,35.11,35.19,34.89,34.91,514000.0,26.6891,26.7499,26.5219,26.5371,514000.0
2008-09-24 14:00:00,34.91,35.07,34.79,34.93,556400.0,26.5371,26.6587,26.4458,26.5523,556400.0
2008-09-24 14:30:00,34.92,35.15,34.86,34.91,448100.0,26.5447,26.7195,26.4991,26.5371,448100.0
2008-09-24 15:00:00,34.91,35.03,34.66,34.89,934700.0,26.5371,26.6283,26.347,26.5219,934700.0
2008-09-24 15:30:00,34.88,34.97,34.78,34.97,1997200.0,26.5143,26.5827,26.4382,26.5827,1997200.0
2008-09-25 09:30:00,35.1,35.19,34.63,34.96,1509800.0,26.6815,26.7499,26.3242,26.5751,1509800.0
2008-09-25 10:00:00,34.96,34.99,34.5,34.56,1716300.0,26.5751,26.5979,26.2254,26.271,1716300.0
2008-09-25 10:30:00,34.56,34.68,34.11,34.24,1392000.0,26.271,26.3622,25.9289,26.0278,1392000.0
2008-09-25 11:00:00,34.24,34.42,34.1,34.32,1227000.0,26.0278,26.1646,25.9213,26.0886,1227000.0
2008-09-25 11:30:00,34.32,34.48,34.19,34.2,794700.0,26.0886,26.2102,25.9897,25.9974,794700.0
2008-09-25 12:00:00,34.2,34.6,34.16,34.54,1052800.0,25.9974,26.3014,25.9669,26.2558,1052800.0
2008-09-25 12:30:00,34.55,34.86,34.5,34.8,1489000.0,26.2634,26.4991,26.2254,26.4534,1489000.0
2008-09-25 13:00:00,34.79,35.0,34.48,34.54,1320800.0,26.4458,26.6055,26.2102,26.2558,1320800.0
2008-09-25 13:30:00,34.56,34.73,34.33,34.54,1076600.0,26.271,26.4002,26.0962,26.2558,1076600.0
2008-09-25 14:00:00,34.54,34.55,34.1,34.43,1380400.0,26.2558,26.2634,25.9213,26.1722,1380400.0
2008-09-25 14:30:00,34.44,34.52,34.14,34.51,1292100.0,26.1798,26.2406,25.9517,26.233,1292100.0
2008-09-25 15:00:00,34.51,34.94,34.4,34.79,1230700.0,26.233,26.5599,26.1494,26.4458,1230700.0
2008-09-25 15:30:00,34.79,34.95,34.54,34.76,2302200.0,26.4458,26.5675,26.2558,26.423,2302200.0
2008-09-26 09:30:00,33.91,34.33,33.42,33.65,1626600.0,25.7769,26.0962,25.4044,25.5793,1626600.0
2008-09-26 10:00:00,33.69,34.07,33.55,33.57,1098400.0,25.6097,25.8985,25.5032,25.5185,1098400.0
2008-09-26 10:30:00,33.57,33.63,33.16,33.36,1470200.0,25.5185,25.5641,25.2068,25.3588,1470200.0
2008-09-26 11:00:00,33.37,33.5,33.08,33.4,982400.0,25.3664,25.4652,25.146,25.3892,982400.0
2008-09-26 11:30:00,33.4,33.52,33.01,33.08,847900.0,25.3892,25.4804,25.0928,25.146,847900.0
2008-09-26 12:00:00,33.09,33.21,32.9,33.14,946800.0,25.1536,25.2448,25.0091,25.1916,946800.0
2008-09-26 12:30:00,33.13,33.56,33.1,33.54,750900.0,25.184,25.5109,25.1612,25.4956,750900.0
2008-09-26 13:00:00,33.54,33.9,33.53,33.73,814900.0,25.4956,25.7693,25.488,25.6401,814900.0
2008-09-26 13:30:00,33.73,33.97,33.63,33.72,652500.0,25.6401,25.8225,25.5641,25.6325,652500.0
2008-09-26 14:00:00,33.71,33.91,33.65,33.68,562100.0,25.6249,25.7769,25.5793,25.6021,562100.0
2008-09-26 14:30:00,33.69,33.84,33.52,33.6,502300.0,25.6097,25.7237,25.4804,25.5413,502300.0
2008-09-26 15:00:00,33.59,33.91,33.31,33.76,1033400.0,25.5337,25.7769,25.3208,25.6629,1033400.0
2008-09-26 15:30:00,33.77,34.15,33.56,34.02,2284900.0,25.6705,25.9593,25.5109,25.8605,2284900.0
2008-09-29 09:30:00,33.0,33.37,31.32,31.62,2261700.0,25.0852,25.3664,23.8081,24.0361,2261700.0
2008-09-29 10:00:00,31.62,31.85,31.16,31.76,1890800.0,24.0361,24.211,23.6865,24.1426,1890800.0
2008-09-29 10:30:00,31.76,31.78,31.43,31.61,1673400.0,24.1426,24.1578,23.8917,24.0285,1673400.0
2008-09-29 11:00:00,31.61,31.65,31.2,31.24,1113600.0,24.0285,24.059,23.7169,23.7473,1113600.0
2008-09-29 11:30:00,31.25,31.37,31.05,31.3,1010400.0,23.7549,23.8461,23.6029,23.7929,1010400.0
2008-09-29 12:00:00,31.29,31.3,30.82,31.01,1058300.0,23.7853,23.7929,23.428,23.5725,1058300.0
2008-09-29 12:30:00,31.0,31.54,30.79,31.24,1238600.0,23.5648,23.9753,23.4052,23.7473,1238600.0
2008-09-29 13:00:00,31.24,31.42,30.94,31.32,925500.0,23.7473,23.8841,23.5192,23.8081,925500.0
2008-09-29 13:30:00,31.33,31.41,29.68,29.78,2812800.0,23.8157,23.8765,22.5614,22.6375,2812800.0
2008-09-29 14:00:00,29.78,30.35,29.0,29.59,2608600.0,22.6375,23.0707,22.0445,22.493,2608600.0
2008-09-29 14:30:00,29.59,29.92,29.26,29.51,1350100.0,22.493,22.7439,22.2422,22.4322,1350100.0
2008-09-29 15:00:00,29.5,29.73,29.0,29.07,1598700.0,22.4246,22.5995,22.0445,22.0977,1598700.0
2008-09-29 15:30:00,29.07,30.62,29.04,30.56,3040900.0,22.0977,23.276,22.0749,23.2304,3040900.0
2008-09-30 09:30:00,30.96,31.22,30.4,30.97,1608600.0,23.5344,23.7321,23.1088,23.542,1608600.0
2008-09-30 10:00:00,30.97,31.79,30.89,31.38,1580800.0,23.542,24.1654,23.4812,23.8537,1580800.0
2008-09-30 10:30:00,31.38,31.72,31.34,31.41,937200.0,23.8537,24.1122,23.8233,23.8765,937200.0
2008-09-30 11:00:00,31.41,31.49,31.22,31.44,1053200.0,23.8765,23.9373,23.7321,23.8993,1053200.0
2008-09-30 11:30:00,31.43,32.0,31.42,31.88,1085700.0,23.8917,24.325,23.8841,24.2338,1085700.0
2008-09-30 12:00:00,31.88,31.95,31.6,31.6,719000.0,24.2338,24.287,24.0209,24.0209,719000.0
2008-09-30 12:30:00,31.63,31.89,31.59,31.87,848500.0,24.0437,24.2414,24.0133,24.2262,848500.0
2008-09-30 13:00:00,31.87,32.19,31.63,32.18,753800.0,24.2262,24.4694,24.0437,24.4618,753800.0
2008-09-30 13:30:00,32.19,32.34,32.11,32.25,919100.0,24.4694,24.5835,24.4086,24.515,919100.0
2008-09-30 14:00:00,32.24,32.49,32.19,32.45,1018500.0,24.5074,24.6975,24.4694,24.6671,1018500.0
2008-09-30 14:30:00,32.44,32.56,32.31,32.46,1196400.0,24.6595,24.7507,24.5607,24.6747,1196400.0
2008-09-30 15:00:00,32.46,32.78,32.34,32.67,1660000.0,24.6747,24.9179,24.5835,24.8343,1660000.0
2008-09-30 15:30:00,32.66,32.68,31.8,32.3,2823700.0,24.8267,24.8419,24.173,24.5531,2823700.0
2008-10-01 09:30:00,31.85,32.09,30.98,31.25,1554800.0,24.211,24.3934,23.5496,23.7549,1554800.0
2008-10-01 10:00:00,31.25,31.25,30.46,30.62,1248100.0,23.7549,23.7549,23.1544,23.276,1248100.0
2008-10-01 10:30:00,30.63,30.63,29.63,29.93,2133900.0,23.2836,23.2836,22.5234,22.7515,2133900.0
2008-10-01 11:00:00,29.92,30.16,29.64,30.15,1904500.0,22.7439,22.9263,22.531,22.9187,1904500.0
2008-10-01 11:30:00,30.15,30.32,29.97,30.17,1530700.0,22.9187,23.0479,22.7819,22.9339,1530700.0
2008-10-01 12:00:00,30.17,30.35,29.95,30.1,1517000.0,22.9339,23.0707,22.7667,22.8807,1517000.0
2008-10-01 12:30:00,30.1,30.82,30.04,30.4,2055400.0,22.8807,23.428,22.8351,23.1088,2055400.0
2008-10-01 13:00:00,30.4,30.45,29.88,29.91,1308100.0,23.1088,23.1468,22.7135,22.7363,1308100.0
2008-10-01 13:30:00,29.9,30.23,29.65,29.92,1820800.0,22.7287,22.9795,22.5386,22.7439,1820800.0
2008-10-01 14:00:00,29.92,30.3,29.75,30.23,1462200.0,22.7439,23.0327,22.6147,22.9795,1462200.0
2008-10-01 14:30:00,30.24,30.32,30.05,30.2,1225500.0,22.9871,23.0479,22.8427,22.9567,1225500.0
2008-10-01 15:00:00,30.21,30.37,30.08,30.21,1307100.0,22.9643,23.086,22.8655,22.9643,1307100.0
2008-10-01 15:30:00,30.21,30.37,30.14,30.27,2553300.0,22.9643,23.086,22.9111,23.0099,2553300.0
2008-10-02 09:30:00,29.93,29.93,28.1,28.19,2472300.0,22.7515,22.7515,21.3604,21.4288,2472300.0
2008-10-02 10:00:00,28.2,28.22,27.63,27.94,2469000.0,21.4364,21.4516,21.0031,21.2388,2469000.0
2008-10-02 10:30:00,27.94,27.97,27.45,27.63,1665600.0,21.2388,21.2616,20.8663,21.0031,1665600.0
2008-10-02 11:00:00,27.62,27.73,27.36,27.49,1979600.0,20.9955,21.0791,20.7979,20.8967,1979600.0
2008-10-02 11:30:00,27.5,28.08,27.3,27.99,2346000.0,20.9043,21.3452,20.7523,21.2768,2346000.0
2008-10-02 12:00:00,28.0,28.21,27.81,27.83,1813000.0,21.2844,21.444,21.14,21.1552,1813000.0
2008-10-02 12:30:00,27.83,28.05,27.71,27.97,1575800.0,21.1552,21.3224,21.0639,21.2616,1575800.0
2008-10-02 13:00:00,27.96,27.96,27.56,27.74,1105600.0,21.254,21.254,20.9499,21.0867,1105600.0
2008-10-02 13:30:00,27.75,27.97,27.49,27.84,1393200.0,21.0943,21.2616,20.8967,21.1628,1393200.0
2008-10-02 14:00:00,27.84,28.05,27.76,27.88,1663200.0,21.1628,21.3224,21.1019,21.1932,1663200.0
2008-10-02 14:30:00,27.88,28.01,27.51,27.99,1552900.0,21.1932,21.292,20.9119,21.2768,1552900.0
2008-10-02 15:00:00,28.0,28.0,27.43,27.52,2095400.0,21.2844,21.2844,20.8511,20.9195,2095400.0
2008-10-02 15:30:00,27.5,27.77,27.2,27.55,3816400.0,20.9043,21.1095,20.6763,20.9423,3816400.0
2008-10-03 09:30:00,27.93,28.63,27.65,28.62,1289500.0,21.2312,21.7633,21.0183,21.7557,1289500.0
2008-10-03 10:00:00,28.61,28.76,28.07,28.63,1457100.0,21.7481,21.8621,21.3376,21.7633,1457100.0
2008-10-03 10:30:00,28.63,28.8,28.43,28.56,1374100.0,21.7633,21.8925,21.6112,21.7101,1374100.0
2008-10-03 11:00:00,28.56,28.88,28.48,28.51,1532800.0,21.7101,21.9533,21.6493,21.6721,1532800.0
2008-10-03 11:30:00,28.52,28.76,28.38,28.67,969800.0,21.6797,21.8621,21.5732,21.7937,969800.0
2008-10-03 12:00:00,28.66,28.77,28.09,28.29,1167600.0,21.7861,21.8697,21.3528,21.5048,1167600.0
2008-10-03 12:30:00,28.29,28.46,28.11,28.42,1480900.0,21.5048,21.6341,21.368,21.6036,1480900.0
2008-10-03 13:00:00,28.42,28.7,27.89,28.02,2054800.0,21.6036,21.8165,21.2008,21.2996,2054800.0
2008-10-03 13:30:00,28.03,28.09,27.22,27.78,2750600.0,21.3072,21.3528,20.6915,21.1171,2750600.0
2008-10-03 14:00:00,27.78,28.12,27.31,27.5,1739400.0,21.1171,21.3756,20.7599,20.9043,1739400.0
2008-10-03 14:30:00,27.49,28.21,27.37,27.93,2148100.0,20.8967,21.444,20.8055,21.2312,2148100.0
2008-10-03 15:00:00,27.94,28.16,27.3,27.39,1807800.0,21.2388,21.406,20.7523,20.8207,1807800.0
2008-10-03 15:30:00,27.4,27.56,26.47,26.75,3020700.0,20.8283,20.9499,20.1213,20.3342,3020700.0
2008-10-06 09:30:00,26.3,26.84,24.8,24.83,4804500.0,19.9921,20.4026,18.8519,18.8747,4804500.0
2008-10-06 10:00:00,24.85,25.08,23.86,24.2,5102000.0,18.8899,19.0647,18.1373,18.3958,5102000.0
2008-10-06 10:30:00,24.19,24.21,22.05,23.49,5592900.0,18.3882,18.4034,16.7614,17.8561,5592900.0
2008-10-06 11:00:00,23.49,24.4,23.4,23.71,3442800.0,17.8561,18.5478,17.7877,18.0233,3442800.0
2008-10-06 11:30:00,23.7,23.8,23.25,23.49,2444800.0,18.0157,18.0917,17.6736,17.8561,2444800.0
2008-10-06 12:00:00,23.48,23.95,23.39,23.89,1982000.0,17.8485,18.2057,17.7801,18.1601,1982000.0
2008-10-06 12:30:00,23.9,23.98,23.51,23.65,2460500.0,18.1677,18.2286,17.8713,17.9777,2460500.0
2008-10-06 13:00:00,23.6,24.04,23.28,23.86,1958800.0,17.9397,18.2742,17.6964,18.1373,1958800.0
2008-10-06 13:30:00,23.86,23.97,23.28,23.85,1186900.0,18.1373,18.2209,17.6964,18.1297,1186900.0
2008-10-06 14:00:00,23.85,23.85,23.11,23.25,1755700.0,18.1297,18.1297,17.5672,17.6736,1755700.0
2008-10-06 14:30:00,23.26,23.63,22.83,23.55,1941400.0,17.6812,17.9625,17.3544,17.9017,1941400.0
2008-10-06 15:00:00,23.55,24.46,23.29,24.11,3711900.0,17.9017,18.5934,17.704,18.3274,3711900.0
2008-10-06 15:30:00,24.09,25.01,24.04,24.71,4677100.0,18.3122,19.0115,18.2742,18.7835,4677100.0
2008-10-07 09:30:00,25.54,26.33,23.61,23.84,4057400.0,19.4144,20.0149,17.9473,18.1221,4057400.0
2008-10-07 10:00:00,23.84,24.14,23.5,24.1,2390500.0,18.1221,18.3502,17.8637,18.3198,2390500.0
2008-10-07 10:30:00,24.08,24.22,23.57,23.59,1867400.0,18.3046,18.411,17.9169,17.9321,1867400.0
2008-10-07 11:00:00,23.6,23.69,23.06,23.25,2325500.0,17.9397,18.0081,17.5292,17.6736,2325500.0
2008-10-07 11:30:00,23.25,23.77,23.15,23.45,2281800.0,17.6736,18.0689,17.5976,17.8257,2281800.0
2008-10-07 12:00:00,23.45,23.51,22.62,22.7,3042500.0,17.8257,17.8713,17.1947,17.2556,3042500.0
2008-10-07 12:30:00,22.69,22.83,22.28,22.58,2380000.0,17.2479,17.3544,16.9363,17.1643,2380000.0
2008-10-07 13:00:00,22.58,22.91,22.31,22.44,2576400.0,17.1643,17.4152,16.9591,17.0579,2576400.0
2008-10-07 13:30:00,22.45,22.85,22.12,22.19,2567200.0,17.0655,17.3696,16.8147,16.8679,2567200.0
2008-10-07 14:00:00,22.19,23.26,22.1,22.73,3262000.0,16.8679,17.6812,16.7995,17.2784,3262000.0
2008-10-07 14:30:00,22.74,23.07,22.26,22.34,2925100.0,17.286,17.5368,16.9211,16.9819,2925100.0
2008-10-07 15:00:00,22.34,22.62,21.91,22.14,3054100.0,16.9819,17.1947,16.655,16.8299,3054100.0
2008-10-07 15:30:00,22.15,22.22,21.49,21.76,6250300.0,16.8375,16.8907,16.3358,16.541,6250300.0
2008-10-08 09:30:00,21.13,22.39,20.41,21.68,4893900.0,16.0621,17.0199,15.5148,16.4802,4893900.0
2008-10-08 10:00:00,21.69,22.33,20.52,20.83,3255900.0,16.4878,16.9743,15.5984,15.8341,3255900.0
2008-10-08 10:30:00,20.83,21.0,19.29,20.08,3789300.0,15.8341,15.9633,14.6634,15.2639,3789300.0
2008-10-08 11:00:00,20.07,20.5,19.78,20.23,3264200.0,15.2563,15.5832,15.0359,15.378,3264200.0
2008-10-08 11:30:00,20.25,20.32,19.3,19.87,2733600.0,15.3932,15.4464,14.671,15.1043,2733600.0
2008-10-08 12:00:00,19.87,20.09,19.65,19.73,2986000.0,15.1043,15.2715,14.9371,14.9979,2986000.0
2008-10-08 12:30:00,19.73,19.97,19.44,19.79,2774300.0,14.9979,15.1803,14.7774,15.0435,2774300.0
2008-10-08 13:00:00,19.78,20.84,19.77,20.26,2966600.0,15.0359,15.8417,15.0283,15.4008,2966600.0
2008-10-08 13:30:00,20.25,21.34,20.13,21.22,2253800.0,15.3932,16.2217,15.3019,16.1305,2253800.0
2008-10-08 14:00:00,21.21,21.89,20.92,21.52,3424400.0,16.1229,16.6398,15.9025,16.3586,3424400.0
2008-10-08 14:30:00,21.52,21.96,21.2,21.63,3064400.0,16.3586,16.693,16.1153,16.4422,3064400.0
2008-10-08 15:00:00,21.62,22.43,21.29,22.32,3387300.0,16.4346,17.0503,16.1837,16.9667,3387300.0
2008-10-08 15:30:00,22.32,22.56,20.78,20.94,5370400.0,16.9667,17.1491,15.7961,15.9177,5370400.0
2008-10-09 09:30:00,21.6,22.29,21.33,21.65,2846600.0,16.4194,16.9439,16.2141,16.4574,2846600.0
2008-10-09 10:00:00,21.65,21.92,21.28,21.39,2535000.0,16.4574,16.6626,16.1761,16.2597,2535000.0
2008-10-09 10:30:00,21.39,21.79,21.14,21.33,2373200.0,16.2597,16.5638,16.0697,16.2141,2373200.0
2008-10-09 11:00:00,21.31,21.64,20.9,21.44,2351100.0,16.1989,16.4498,15.8873,16.2978,2351100.0
2008-10-09 11:30:00,21.44,21.86,21.25,21.28,1642300.0,16.2978,16.617,16.1533,16.1761,1642300.0
2008-10-09 12:00:00,21.27,21.6,21.13,21.59,1510000.0,16.1685,16.4194,16.0621,16.4118,1510000.0
2008-10-09 12:30:00,21.59,21.65,21.24,21.4,912900.0,16.4118,16.4574,16.1457,16.2673,912900.0
2008-10-09 13:00:00,21.41,21.59,21.15,21.47,1105800.0,16.2749,16.4118,16.0773,16.3206,1105800.0
2008-10-09 13:30:00,21.46,21.64,21.17,21.23,1103900.0,16.313,16.4498,16.0925,16.1381,1103900.0
2008-10-09 14:00:00,21.23,21.39,20.66,20.74,1276800.0,16.1381,16.2597,15.7048,15.7656,1276800.0
2008-10-09 14:30:00,20.74,20.84,20.06,20.07,2342600.0,15.7656,15.8417,15.2487,15.2563,2342600.0
2008-10-09 15:00:00,20.06,20.08,18.91,19.08,4221000.0,15.2487,15.2639,14.3746,14.5038,4221000.0
2008-10-09 15:30:00,19.08,19.58,18.92,19.05,5379800.0,14.5038,14.8839,14.3822,14.481,5379800.0
2008-10-10 09:30:00,17.36,18.79,16.72,18.18,5420400.0,13.1963,14.2833,12.7098,13.8196,5420400.0
2008-10-10 10:00:00,18.18,19.13,17.48,17.87,4019600.0,13.8196,14.5418,13.2875,13.584,4019600.0
2008-10-10 10:30:00,17.87,17.91,16.98,17.15,2849100.0,13.584,13.6144,12.9075,13.0367,2849100.0
2008-10-10 11:00:00,17.17,17.52,16.7,16.72,1990600.0,13.0519,13.3179,12.6946,12.7098,1990600.0
2008-10-10 11:30:00,16.73,16.97,16.22,16.33,2188200.0,12.7174,12.8999,12.3297,12.4134,2188200.0
2008-10-10 12:00:00,16.33,17.23,16.25,16.9,2173900.0,12.4134,13.0975,12.3525,12.8466,2173900.0
2008-10-10 12:30:00,16.86,17.41,16.72,17.17,1631400.0,12.8162,13.2343,12.7098,13.0519,1631400.0
2008-10-10 13:00:00,17.17,17.18,16.42,16.75,1502900.0,13.0519,13.0595,12.4818,12.7326,1502900.0
2008-10-10 13:30:00,16.75,16.77,15.88,16.17,1848300.0,12.7326,12.7478,12.0713,12.2917,1848300.0
2008-10-10 14:00:00,16.16,16.85,15.66,15.68,2496500.0,12.2841,12.8086,11.904,11.9193,2496500.0
2008-10-10 14:30:00,15.7,16.15,15.55,16.02,2348700.0,11.9345,12.2765,11.8204,12.1777,2348700.0
2008-10-10 15:00:00,16.02,18.11,15.94,17.75,4948300.0,12.1777,13.7664,12.1169,13.4928,4948300.0
2008-10-10 15:30:00,17.77,18.76,17.18,17.83,7874100.0,13.508,14.2605,13.0595,13.5536,7874100.0
2008-10-13 09:30:00,18.75,18.86,17.94,18.3,4477300.0,14.2529,14.3366,13.6372,13.9109,4477300.0
2008-10-13 10:00:00,18.3,19.12,18.24,19.04,2820100.0,13.9109,14.5342,13.8653,14.4734,2820100.0
2008-10-13 10:30:00,19.04,19.36,18.8,19.3,2146400.0,14.4734,14.7166,14.2909,14.671,2146400.0
2008-10-13 11:00:00,19.3,19.44,18.8,18.86,1640500.0,14.671,14.7774,14.2909,14.3366,1640500.0
2008-10-13 11:30:00,18.88,19.38,18.83,19.15,1222900.0,14.3518,14.7318,14.3137,14.557,1222900.0
2008-10-13 12:00:00,19.14,19.64,19.12,19.54,1544600.0,14.5494,14.9295,14.5342,14.8535,1544600.0
2008-10-13 12:30:00,19.52,19.78,19.48,19.74,1141000.0,14.8383,15.0359,14.8078,15.0055,1141000.0
2008-10-13 13:00:00,19.74,20.0,19.74,20.0,1633800.0,15.0055,15.2031,15.0055,15.2031,1633800.0
2008-10-13 13:30:00,19.99,20.37,19.95,20.03,2207300.0,15.1955,15.4844,15.1651,15.2259,2207300.0
2008-10-13 14:00:00,20.03,20.18,19.71,19.72,1908800.0,15.2259,15.34,14.9827,14.9903,1908800.0
2008-10-13 14:30:00,19.73,20.5,19.7,20.5,1743300.0,14.9979,15.5832,14.9751,15.5832,1743300.0
2008-10-13 15:00:00,20.49,21.0,20.47,20.84,2495700.0,15.5756,15.9633,15.5604,15.8417,2495700.0
2008-10-13 15:30:00,20.84,21.85,20.65,21.78,5144200.0,15.8417,16.6094,15.6972,16.5562,5144200.0
2008-10-14 09:30:00,23.13,23.48,21.43,21.48,4020500.0,17.5824,17.8485,16.2902,16.3282,4020500.0
2008-10-14 10:00:00,21.48,22.25,21.44,21.91,3146600.0,16.3282,16.9135,16.2978,16.655,3146600.0
2008-10-14 10:30:00,21.91,22.04,21.01,21.23,2958100.0,16.655,16.7538,15.9709,16.1381,2958100.0
2008-10-14 11:00:00,21.23,21.5,20.87,21.32,2123100.0,16.1381,16.3434,15.8645,16.2065,2123100.0
2008-10-14 11:30:00,21.32,21.81,21.18,21.62,1512500.0,16.2065,16.579,16.1001,16.4346,1512500.0
2008-10-14 12:00:00,21.62,21.71,21.4,21.57,1055100.0,16.4346,16.503,16.2673,16.3966,1055100.0
2008-10-14 12:30:00,21.57,21.94,21.49,21.57,987800.0,16.3966,16.6778,16.3358,16.3966,987800.0
2008-10-14 13:00:00,21.58,21.82,21.33,21.5,1237100.0,16.4042,16.5866,16.2141,16.3434,1237100.0
2008-10-14 13:30:00,21.5,21.65,21.13,21.17,1618500.0,16.3434,16.4574,16.0621,16.0925,1618500.0
2008-10-14 14:00:00,21.16,21.26,20.42,20.99,2276900.0,16.0849,16.1609,15.5224,15.9557,2276900.0
2008-10-14 14:30:00,20.99,21.06,20.02,20.12,2076600.0,15.9557,16.0089,15.2183,15.2943,2076600.0
2008-10-14 15:00:00,20.14,21.06,20.05,21.05,2351000.0,15.3096,16.0089,15.2411,16.0013,2351000.0
2008-10-14 15:30:00,21.05,21.5,20.75,21.31,3678700.0,16.0013,16.3434,15.7732,16.1989,3678700.0
2008-10-15 09:30:00,20.41,20.45,19.5,19.83,2315900.0,15.5148,15.5452,14.8231,15.0739,2315900.0
2008-10-15 10:00:00,19.84,19.87,19.42,19.48,2157100.0,15.0815,15.1043,14.7622,14.8078,2157100.0
2008-10-15 10:30:00,19.48,19.63,18.69,18.71,1779900.0,14.8078,14.9219,14.2073,14.2225,1779900.0
2008-10-15 11:00:00,18.71,19.22,18.61,19.05,1534800.0,14.2225,14.6102,14.1465,14.481,1534800.0
2008-10-15 11:30:00,19.05,19.51,18.98,19.36,1809600.0,14.481,14.8307,14.4278,14.7166,1809600.0
2008-10-15 12:00:00,19.36,19.6,18.74,18.76,1699200.0,14.7166,14.8991,14.2453,14.2605,1699200.0
2008-10-15 12:30:00,18.75,19.29,18.74,18.96,1429000.0,14.2529,14.6634,14.2453,14.4126,1429000.0
2008-10-15 13:00:00,18.97,18.97,18.16,18.17,1628700.0,14.4202,14.4202,13.8044,13.812,1628700.0
2008-10-15 13:30:00,18.17,18.23,17.8,18.01,2533600.0,13.812,13.8577,13.5308,13.6904,2533600.0
2008-10-15 14:00:00,18.02,18.63,17.81,18.46,1767700.0,13.698,14.1617,13.5384,14.0325,1767700.0
2008-10-15 14:30:00,18.48,18.85,18.25,18.53,1579600.0,14.0477,14.3289,13.8729,14.0857,1579600.0
2008-10-15 15:00:00,18.53,18.99,18.37,18.52,3112300.0,14.0857,14.4354,13.9641,14.0781,3112300.0
2008-10-15 15:30:00,18.52,18.55,17.6,17.7,3641000.0,14.0781,14.1009,13.3788,13.4548,3641000.0
2008-10-16 09:30:00,18.02,18.58,17.0,17.76,3970600.0,13.698,14.1237,12.9227,13.5004,3970600.0
2008-10-16 10:00:00,17.78,17.83,16.67,16.99,3596000.0,13.5156,13.5536,12.6718,12.9151,3596000.0
2008-10-16 10:30:00,16.99,17.45,16.68,16.95,2665100.0,12.9151,13.2647,12.6794,12.8847,2665100.0
2008-10-16 11:00:00,16.94,17.04,16.32,16.48,2617200.0,12.8771,12.9531,12.4058,12.5274,2617200.0
2008-10-16 11:30:00,16.48,17.25,16.46,16.85,3146900.0,12.5274,13.1127,12.5122,12.8086,3146900.0
2008-10-16 12:00:00,16.85,17.33,16.51,16.85,2431400.0,12.8086,13.1735,12.5502,12.8086,2431400.0
2008-10-16 12:30:00,16.85,17.06,16.55,16.61,2008900.0,12.8086,12.9683,12.5806,12.6262,2008900.0
2008-10-16 13:00:00,16.61,16.8,16.46,16.49,1471200.0,12.6262,12.7706,12.5122,12.535,1471200.0
2008-10-16 13:30:00,16.49,16.87,16.17,16.69,2120900.0,12.535,12.8238,12.2917,12.687,2120900.0
2008-10-16 14:00:00,16.7,16.81,16.37,16.49,2348800.0,12.6946,12.7782,12.4438,12.535,2348800.0
2008-10-16 14:30:00,16.48,17.29,16.42,16.87,2697700.0,12.5274,13.1431,12.4818,12.8238,2697700.0
2008-10-16 15:00:00,16.88,17.15,16.74,16.98,4314800.0,12.8314,13.0367,12.725,12.9075,4314800.0
2008-10-16 15:30:00,16.98,17.9,16.85,17.8,4629300.0,12.9075,13.6068,12.8086,13.5308,4629300.0
2008-10-17 09:30:00,17.25,17.43,16.56,17.08,3632600.0,13.1127,13.2495,12.5882,12.9835,3632600.0
2008-10-17 10:00:00,17.07,17.34,16.88,17.31,2884200.0,12.9759,13.1811,12.8314,13.1583,2884200.0
2008-10-17 10:30:00,17.33,17.92,17.18,17.67,2307100.0,13.1735,13.622,13.0595,13.432,2307100.0
2008-10-17 11:00:00,17.68,17.92,17.43,17.46,1774900.0,13.4396,13.622,13.2495,13.2723,1774900.0
2008-10-17 11:30:00,17.45,17.89,17.44,17.87,1088000.0,13.2647,13.5992,13.2571,13.584,1088000.0
2008-10-17 12:00:00,17.87,18.22,17.79,18.12,1064800.0,13.584,13.8501,13.5232,13.774,1064800.0
2008-10-17 12:30:00,18.12,18.86,17.97,18.85,1745400.0,13.774,14.3366,13.66,14.3289,1745400.0
2008-10-17 13:00:00,18.84,19.33,18.81,19.32,2223000.0,14.3213,14.6938,14.2985,14.6862,2223000.0
2008-10-17 13:30:00,19.33,19.88,19.15,19.28,2616500.0,14.6938,15.1119,14.557,14.6558,2616500.0
2008-10-17 14:00:00,19.28,19.55,18.61,18.69,1908500.0,14.6558,14.8611,14.1465,14.2073,1908500.0
2008-10-17 14:30:00,18.7,18.91,18.2,18.6,2227600.0,14.2149,14.3746,13.8348,14.1389,2227600.0
2008-10-17 15:00:00,18.6,18.95,17.73,18.19,2562500.0,14.1389,14.405,13.4776,13.8272,2562500.0
2008-10-17 15:30:00,18.2,18.34,17.88,18.23,2899600.0,13.8348,13.9413,13.5916,13.8577,2899600.0
2008-10-20 09:30:00,21.99,22.53,20.42,20.71,7112700.0,16.7158,17.1263,15.5224,15.7428,7112700.0
2008-10-20 10:00:00,20.71,20.91,20.0,20.03,2810200.0,15.7428,15.8949,15.2031,15.2259,2810200.0
2008-10-20 10:30:00,20.03,20.46,19.25,19.62,2739800.0,15.2259,15.5528,14.633,14.9143,2739800.0
2008-10-20 11:00:00,19.62,19.84,19.17,19.79,1835900.0,14.9143,15.0815,14.5722,15.0435,1835900.0
2008-10-20 11:30:00,19.8,20.0,19.55,19.74,1358300.0,15.0511,15.2031,14.8611,15.0055,1358300.0
2008-10-20 12:00:00,19.75,19.86,19.15,19.68,1582600.0,15.0131,15.0967,14.557,14.9599,1582600.0
2008-10-20 12:30:00,19.68,19.75,19.41,19.59,1057600.0,14.9599,15.0131,14.7546,14.8915,1057600.0
2008-10-20 13:00:00,19.58,19.94,19.43,19.77,977400.0,14.8839,15.1575,14.7698,15.0283,977400.0
2008-10-20 13:30:00,19.76,20.16,19.75,20.12,1536600.0,15.0207,15.3248,15.0131,15.2943,1536600.0
2008-10-20 14:00:00,20.13,20.29,19.92,20.04,1557000.0,15.3019,15.4236,15.1423,15.2335,1557000.0
2008-10-20 14:30:00,20.05,20.15,19.89,20.11,1425600.0,15.2411,15.3172,15.1195,15.2867,1425600.0
2008-10-20 15:00:00,20.11,20.35,19.94,20.09,1780000.0,15.2867,15.4692,15.1575,15.2715,1780000.0
2008-10-20 15:30:00,20.09,20.95,19.95,20.8,3699900.0,15.2715,15.9253,15.1651,15.8113,3699900.0
2008-10-21 09:30:00,20.33,20.55,19.85,20.45,2129600.0,15.454,15.6212,15.0891,15.5452,2129600.0
2008-10-21 10:00:00,20.45,21.18,20.34,21.09,1922700.0,15.5452,16.1001,15.4616,16.0317,1922700.0
2008-10-21 10:30:00,21.08,21.15,20.76,20.8,2033100.0,16.0241,16.0773,15.7808,15.8113,2033100.0
2008-10-21 11:00:00,20.81,21.02,20.74,20.9,1594800.0,15.8189,15.9785,15.7656,15.8873,1594800.0
2008-10-21 11:30:00,20.91,21.09,20.5,20.51,2173700.0,15.8949,16.0317,15.5832,15.5908,2173700.0
2008-10-21 12:00:00,20.52,20.85,20.41,20.8,1847900.0,15.5984,15.8493,15.5148,15.8113,1847900.0
2008-10-21 12:30:00,20.81,20.98,20.74,20.76,1240600.0,15.8189,15.9481,15.7656,15.7808,1240600.0
2008-10-21 13:00:00,20.76,21.08,20.68,21.0,1483200.0,15.7808,16.0241,15.72,15.9633,1483200.0
2008-10-21 13:30:00,21.0,21.42,20.96,21.16,1872900.0,15.9633,16.2826,15.9329,16.0849,1872900.0
2008-10-21 14:00:00,21.16,21.78,21.15,21.78,2029400.0,16.0849,16.5562,16.0773,16.5562,2029400.0
2008-10-21 14:30:00,21.78,22.03,21.57,21.67,2019500.0,16.5562,16.7462,16.3966,16.4726,2019500.0
2008-10-21 15:00:00,21.66,21.88,20.91,21.01,2438100.0,16.465,16.6322,15.8949,15.9709,2438100.0
2008-10-21 15:30:00,21.01,21.11,20.48,20.76,3479800.0,15.9709,16.0469,15.568,15.7808,3479800.0
2008-10-22 09:30:00,19.99,20.05,19.25,19.28,3061900.0,15.1955,15.2411,14.633,14.6558,3061900.0
2008-10-22 10:00:00,19.29,19.44,19.0,19.17,2354200.0,14.6634,14.7774,14.443,14.5722,2354200.0
2008-10-22 10:30:00,19.17,19.51,18.91,19.32,2378000.0,14.5722,14.8307,14.3746,14.6862,2378000.0
2008-10-22 11:00:00,19.31,19.34,19.03,19.04,1269200.0,14.6786,14.7014,14.4658,14.4734,1269200.0
2008-10-22 11:30:00,19.04,19.12,18.8,18.99,1547000.0,14.4734,14.5342,14.2909,14.4354,1547000.0
2008-10-22 12:00:00,18.98,19.03,18.75,18.93,1120400.0,14.4278,14.4658,14.2529,14.3898,1120400.0
2008-10-22 12:30:00,18.93,18.95,18.52,18.53,881700.0,14.3898,14.405,14.0781,14.0857,881700.0
2008-10-22 13:00:00,18.54,18.54,18.02,18.12,1227400.0,14.0933,14.0933,13.698,13.774,1227400.0
2008-10-22 13:30:00,18.12,18.2,17.86,18.14,1287100.0,13.774,13.8348,13.5764,13.7892,1287100.0
2008-10-22 14:00:00,18.14,18.23,17.96,18.13,1133700.0,13.7892,13.8577,13.6524,13.7816,1133700.0
2008-10-22 14:30:00,18.13,18.14,17.74,17.85,1476300.0,13.7816,13.7892,13.4852,13.5688,1476300.0
2008-10-22 15:00:00,17.85,17.95,17.41,17.46,1924100.0,13.5688,13.6448,13.2343,13.2723,1924100.0
2008-10-22 15:30:00,17.47,17.75,17.06,17.72,4962500.0,13.2799,13.4928,12.9683,13.47,4962500.0
2008-10-23 09:30:00,18.0,18.4,17.54,17.98,2736000.0,13.6828,13.9869,13.3331,13.6676,2736000.0
2008-10-23 10:00:00,17.97,18.48,17.85,17.97,1927000.0,13.66,14.0477,13.5688,13.66,1927000.0
2008-10-23 10:30:00,17.97,18.99,17.96,18.91,1923800.0,13.66,14.4354,13.6524,14.3746,1923800.0
2008-10-23 11:00:00,18.93,19.02,18.32,18.39,1333400.0,14.3898,14.4582,13.9261,13.9793,1333400.0
2008-10-23 11:30:00,18.38,18.76,18.35,18.62,1185400.0,13.9717,14.2605,13.9489,14.1541,1185400.0
2008-10-23 12:00:00,18.61,18.65,17.75,17.81,1577100.0,14.1465,14.1769,13.4928,13.5384,1577100.0
2008-10-23 12:30:00,17.81,17.95,17.42,17.45,1799400.0,13.5384,13.6448,13.2419,13.2647,1799400.0
2008-10-23 13:00:00,17.44,17.87,17.25,17.58,1451900.0,13.2571,13.584,13.1127,13.3636,1451900.0
2008-10-23 13:30:00,17.58,17.77,17.33,17.53,1381200.0,13.3636,13.508,13.1735,13.3255,1381200.0
2008-10-23 14:00:00,17.53,17.53,17.1,17.49,2019100.0,13.3255,13.3255,12.9987,13.2951,2019100.0
2008-10-23 14:30:00,17.49,17.86,17.1,17.38,2032200.0,13.2951,13.5764,12.9987,13.2115,2032200.0
2008-10-23 15:00:00,17.38,18.22,17.17,18.07,2749400.0,13.2115,13.8501,13.0519,13.736,2749400.0
2008-10-23 15:30:00,18.06,18.85,17.76,18.72,4330200.0,13.7284,14.3289,13.5004,14.2301,4330200.0
2008-10-24 09:30:00,16.54,18.64,16.53,18.3,3189500.0,12.573,14.1693,12.5654,13.9109,3189500.0
2008-10-24 10:00:00,18.32,18.71,17.47,17.75,2905600.0,13.9261,14.2225,13.2799,13.4928,2905600.0
2008-10-24 10:30:00,17.73,18.25,17.65,18.21,1554900.0,13.4776,13.8729,13.4168,13.8424,1554900.0
2008-10-24 11:00:00,18.2,18.57,18.05,18.42,1502500.0,13.8348,14.1161,13.7208,14.0021,1502500.0
2008-10-24 11:30:00,18.44,18.73,18.21,18.26,1444900.0,14.0173,14.2377,13.8424,13.8805,1444900.0
2008-10-24 12:00:00,18.27,18.34,17.99,17.99,968900.0,13.8881,13.9413,13.6752,13.6752,968900.0
2008-10-24 12:30:00,17.99,18.08,17.73,17.91,1300800.0,13.6752,13.7436,13.4776,13.6144,1300800.0
2008-10-24 13:00:00,17.9,18.31,17.89,18.12,1267100.0,13.6068,13.9185,13.5992,13.774,1267100.0
2008-10-24 13:30:00,18.11,18.16,17.73,17.73,1603500.0,13.7664,13.8044,13.4776,13.4776,1603500.0
2008-10-24 14:00:00,17.74,17.93,17.55,17.79,1526700.0,13.4852,13.6296,13.3407,13.5232,1526700.0
2008-10-24 14:30:00,17.8,18.62,17.79,18.57,1945100.0,13.5308,14.1541,13.5232,14.1161,1945100.0
2008-10-24 15:00:00,18.55,18.85,18.29,18.72,2641100.0,14.1009,14.3289,13.9033,14.2301,2641100.0
2008-10-24 15:30:00,18.72,18.99,18.39,18.61,3155500.0,14.2301,14.4354,13.9793,14.1465,3155500.0
2008-10-27 09:30:00,18.11,18.4,17.9,18.22,2060900.0,13.7664,13.9869,13.6068,13.8501,2060900.0
2008-10-27 10:00:00,18.24,18.59,18.0,18.0,2003600.0,13.8653,14.1313,13.6828,13.6828,2003600.0
2008-10-27 10:30:00,18.01,18.05,17.7,18.02,1601400.0,13.6904,13.7208,13.4548,13.698,1601400.0
2008-10-27 11:00:00,18.02,18.22,17.63,17.68,1135900.0,13.698,13.8501,13.4016,13.4396,1135900.0
2008-10-27 11:30:00,17.68,17.78,17.48,17.6,961400.0,13.4396,13.5156,13.2875,13.3788,961400.0
2008-10-27 12:00:00,17.58,17.94,17.54,17.73,896900.0,13.3636,13.6372,13.3331,13.4776,896900.0
2008-10-27 12:30:00,17.72,18.11,17.66,18.07,1303800.0,13.47,13.7664,13.4244,13.736,1303800.0
2008-10-27 13:00:00,18.07,18.26,17.76,18.25,1018200.0,13.736,13.8805,13.5004,13.8729,1018200.0
2008-10-27 13:30:00,18.26,18.6,18.13,18.17,958100.0,13.8805,14.1389,13.7816,13.812,958100.0
2008-10-27 14:00:00,18.16,18.45,17.65,17.65,990900.0,13.8044,14.0249,13.4168,13.4168,990900.0
2008-10-27 14:30:00,17.65,17.74,17.22,17.24,1869400.0,13.4168,13.4852,13.0899,13.1051,1869400.0
2008-10-27 15:00:00,17.24,17.68,17.22,17.38,1462800.0,13.1051,13.4396,13.0899,13.2115,1462800.0
2008-10-27 15:30:00,17.38,17.53,16.61,16.66,3256600.0,13.2115,13.3255,12.6262,12.6642,3256600.0
2008-10-28 09:30:00,17.42,17.76,17.0,17.04,1723200.0,13.2419,13.5004,12.9227,12.9531,1723200.0
2008-10-28 10:00:00,17.04,17.05,16.33,16.4,2523100.0,12.9531,12.9607,12.4134,12.4666,2523100.0
2008-10-28 10:30:00,16.4,16.45,15.52,15.57,2748100.0,12.4666,12.5046,11.7976,11.8356,2748100.0
2008-10-28 11:00:00,15.57,16.26,15.56,16.25,1891000.0,11.8356,12.3601,11.828,12.3525,1891000.0
2008-10-28 11:30:00,16.25,16.58,16.12,16.15,1462900.0,12.3525,12.6034,12.2537,12.2765,1462900.0
2008-10-28 12:00:00,16.14,16.45,16.01,16.2,1146700.0,12.2689,12.5046,12.1701,12.3145,1146700.0
2008-10-28 12:30:00,16.2,16.53,16.16,16.5,814200.0,12.3145,12.5654,12.2841,12.5426,814200.0
2008-10-28 13:00:00,16.5,16.86,16.45,16.55,1023900.0,12.5426,12.8162,12.5046,12.5806,1023900.0
2008-10-28 13:30:00,16.55,16.59,16.06,16.16,1053400.0,12.5806,12.611,12.2081,12.2841,1053400.0
2008-10-28 14:00:00,16.15,16.73,16.15,16.66,1048300.0,12.2765,12.7174,12.2765,12.6642,1048300.0
2008-10-28 14:30:00,16.67,17.42,16.6,17.29,2142500.0,12.6718,13.2419,12.6186,13.1431,2142500.0
2008-10-28 15:00:00,17.29,17.73,17.1,17.56,2952400.0,13.1431,13.4776,12.9987,13.3483,2952400.0
2008-10-28 15:30:00,17.56,18.35,17.25,18.31,3654500.0,13.3483,13.9489,13.1127,13.9185,3654500.0
2008-10-29 09:30:00,18.58,19.3,18.41,18.9,2386500.0,14.1237,14.671,13.9945,14.367,2386500.0
2008-10-29 10:00:00,18.9,19.62,18.89,19.2,2678200.0,14.367,14.9143,14.3594,14.595,2678200.0
2008-10-29 10:30:00,19.19,19.24,18.65,18.8,2242500.0,14.5874,14.6254,14.1769,14.2909,2242500.0
2008-10-29 11:00:00,18.8,19.14,18.62,19.13,1134700.0,14.2909,14.5494,14.1541,14.5418,1134700.0
2008-10-29 11:30:00,19.12,19.55,19.11,19.49,984200.0,14.5342,14.8611,14.5266,14.8154,984200.0
2008-10-29 12:00:00,19.48,19.5,19.03,19.42,949900.0,14.8078,14.8231,14.4658,14.7622,949900.0
2008-10-29 12:30:00,19.41,19.54,19.18,19.23,870900.0,14.7546,14.8535,14.5798,14.6178,870900.0
2008-10-29 13:00:00,19.23,19.39,19.15,19.31,699600.0,14.6178,14.7394,14.557,14.6786,699600.0
2008-10-29 13:30:00,19.31,19.75,19.31,19.48,1148600.0,14.6786,15.0131,14.6786,14.8078,1148600.0
2008-10-29 14:00:00,19.48,19.6,18.87,19.11,1472900.0,14.8078,14.8991,14.3442,14.5266,1472900.0
2008-10-29 14:30:00,19.12,19.44,18.73,19.27,1603900.0,14.5342,14.7774,14.2377,14.6482,1603900.0
2008-10-29 15:00:00,19.27,19.99,19.1,19.7,1957000.0,14.6482,15.1955,14.519,14.9751,1957000.0
2008-10-29 15:30:00,19.69,20.1,18.63,18.79,3865300.0,14.9675,15.2791,14.1617,14.2833,3865300.0
2008-10-30 09:30:00,19.92,20.24,19.2,19.45,2568300.0,15.1423,15.3856,14.595,14.785,2568300.0
2008-10-30 10:00:00,19.45,19.62,19.02,19.28,1397800.0,14.785,14.9143,14.4582,14.6558,1397800.0
2008-10-30 10:30:00,19.29,19.66,19.01,19.41,1853600.0,14.6634,14.9447,14.4506,14.7546,1853600.0
2008-10-30 11:00:00,19.41,19.68,19.0,19.03,1456200.0,14.7546,14.9599,14.443,14.4658,1456200.0
2008-10-30 11:30:00,19.04,19.18,18.56,18.59,1889200.0,14.4734,14.5798,14.1085,14.1313,1889200.0
2008-10-30 12:00:00,18.59,18.93,18.53,18.83,1050500.0,14.1313,14.3898,14.0857,14.3137,1050500.0
2008-10-30 12:30:00,18.82,19.17,18.77,19.08,1075100.0,14.3061,14.5722,14.2681,14.5038,1075100.0
2008-10-30 13:00:00,19.07,19.5,18.95,19.11,1387000.0,14.4962,14.8231,14.405,14.5266,1387000.0
2008-10-30 13:30:00,19.11,19.39,18.95,19.21,1210200.0,14.5266,14.7394,14.405,14.6026,1210200.0
2008-10-30 14:00:00,19.2,19.88,19.18,19.73,1524900.0,14.595,15.1119,14.5798,14.9979,1524900.0
2008-10-30 14:30:00,19.73,19.81,19.41,19.57,1212600.0,14.9979,15.0587,14.7546,14.8763,1212600.0
2008-10-30 15:00:00,19.57,19.95,19.39,19.88,2602600.0,14.8763,15.1651,14.7394,15.1119,2602600.0
2008-10-30 15:30:00,19.88,20.13,19.42,20.02,4450600.0,15.1119,15.3019,14.7622,15.2183,4450600.0
2008-10-31 09:30:00,19.23,19.69,18.84,18.93,1693600.0,14.6178,14.9675,14.3213,14.3898,1693600.0
2008-10-31 10:00:00,18.93,19.63,18.87,19.5,1712300.0,14.3898,14.9219,14.3442,14.8231,1712300.0
2008-10-31 10:30:00,19.5,19.61,19.08,19.26,1861600.0,14.8231,14.9067,14.5038,14.6406,1861600.0
2008-10-31 11:00:00,19.26,19.53,19.11,19.48,1119800.0,14.6406,14.8459,14.5266,14.8078,1119800.0
2008-10-31 11:30:00,19.48,19.69,19.43,19.55,1048000.0,14.8078,14.9675,14.7698,14.8611,1048000.0
2008-10-31 12:00:00,19.55,19.64,19.33,19.54,1136000.0,14.8611,14.9295,14.6938,14.8535,1136000.0
2008-10-31 12:30:00,19.55,19.58,19.22,19.22,789500.0,14.8611,14.8839,14.6102,14.6102,789500.0
2008-10-31 13:00:00,19.21,19.65,19.21,19.55,872100.0,14.6026,14.9371,14.6026,14.8611,872100.0
2008-10-31 13:30:00,19.54,19.79,19.44,19.54,1139600.0,14.8535,15.0435,14.7774,14.8535,1139600.0
2008-10-31 14:00:00,19.54,19.73,19.41,19.69,1356400.0,14.8535,14.9979,14.7546,14.9675,1356400.0
2008-10-31 14:30:00,19.69,20.33,19.59,20.17,1598400.0,14.9675,15.454,14.8915,15.3324,1598400.0
2008-10-31 15:00:00,20.17,20.41,19.52,19.67,2021000.0,15.3324,15.5148,14.8383,14.9523,2021000.0
2008-10-31 15:30:00,19.66,20.0,19.36,19.75,2614700.0,14.9447,15.2031,14.7166,15.0131,2614700.0
2008-11-03 09:30:00,19.21,19.44,18.73,18.74,2050600.0,14.6026,14.7774,14.2377,14.2453,2050600.0
2008-11-03 10:00:00,18.73,18.82,17.95,18.21,2567800.0,14.2377,14.3061,13.6448,13.8424,2567800.0
2008-11-03 10:30:00,18.2,18.51,18.1,18.38,1536900.0,13.8348,14.0705,13.7588,13.9717,1536900.0
2008-11-03 11:00:00,18.38,18.46,18.04,18.07,999100.0,13.9717,14.0325,13.7132,13.736,999100.0
2008-11-03 11:30:00,18.07,18.25,18.02,18.24,1249300.0,13.736,13.8729,13.698,13.8653,1249300.0
2008-11-03 12:00:00,18.24,18.26,17.92,17.94,1228100.0,13.8653,13.8805,13.622,13.6372,1228100.0
2008-11-03 12:30:00,17.94,17.95,17.69,17.78,1596600.0,13.6372,13.6448,13.4472,13.5156,1596600.0
2008-11-03 13:00:00,17.77,17.9,17.76,17.83,914700.0,13.508,13.6068,13.5004,13.5536,914700.0
2008-11-03 13:30:00,17.84,17.96,17.76,17.92,1244400.0,13.5612,13.6524,13.5004,13.622,1244400.0
2008-11-03 14:00:00,17.91,18.01,17.83,18.01,1304800.0,13.6144,13.6904,13.5536,13.6904,1304800.0
2008-11-03 14:30:00,18.01,18.15,17.92,18.03,1511800.0,13.6904,13.7968,13.622,13.7056,1511800.0
2008-11-03 15:00:00,18.02,18.18,17.97,18.15,1691500.0,13.698,13.8196,13.66,13.7968,1691500.0
2008-11-03 15:30:00,18.15,18.44,17.86,18.34,3041100.0,13.7968,14.0173,13.5764,13.9413,3041100.0
2008-11-04 09:30:00,18.82,19.41,18.75,19.21,2079600.0,14.3061,14.7546,14.2529,14.6026,2079600.0
2008-11-04 10:00:00,19.21,19.82,19.14,19.78,1296000.0,14.6026,15.0663,14.5494,15.0359,1296000.0
2008-11-04 10:30:00,19.78,19.87,19.54,19.82,1411100.0,15.0359,15.1043,14.8535,15.0663,1411100.0
2008-11-04 11:00:00,19.8,20.09,19.68,19.77,1327900.0,15.0511,15.2715,14.9599,15.0283,1327900.0
2008-11-04 11:30:00,19.78,20.24,19.73,20.01,1160800.0,15.0359,15.3856,14.9979,15.2107,1160800.0
2008-11-04 12:00:00,20.0,20.1,19.83,19.91,993600.0,15.2031,15.2791,15.0739,15.1347,993600.0
2008-11-04 12:30:00,19.91,20.02,19.83,19.98,671700.0,15.1347,15.2183,15.0739,15.1879,671700.0
2008-11-04 13:00:00,19.97,20.06,19.72,19.97,984200.0,15.1803,15.2487,14.9903,15.1803,984200.0
2008-11-04 13:30:00,19.97,20.15,19.86,19.99,1075300.0,15.1803,15.3172,15.0967,15.1955,1075300.0
2008-11-04 14:00:00,19.98,19.99,19.73,19.95,1750100.0,15.1879,15.1955,14.9979,15.1651,1750100.0
2008-11-04 14:30:00,19.95,20.02,19.7,19.75,1160400.0,15.1651,15.2183,14.9751,15.0131,1160400.0
2008-11-04 15:00:00,19.75,20.05,19.65,19.94,1460500.0,15.0131,15.2411,14.9371,15.1575,1460500.0
2008-11-04 15:30:00,19.94,20.33,19.9,20.19,3467700.0,15.1575,15.454,15.1271,15.3476,3467700.0
2008-11-05 09:30:00,19.55,19.68,18.87,19.24,2056600.0,14.8611,14.9599,14.3442,14.6254,2056600.0
2008-11-05 10:00:00,19.25,19.85,19.18,19.85,1866900.0,14.633,15.0891,14.5798,15.0891,1866900.0
2008-11-05 10:30:00,19.84,20.56,19.7,20.16,2260100.0,15.0815,15.6288,14.9751,15.3248,2260100.0
2008-11-05 11:00:00,20.15,20.21,19.72,19.76,1474600.0,15.3172,15.3628,14.9903,15.0207,1474600.0
2008-11-05 11:30:00,19.76,19.76,19.36,19.6,1976500.0,15.0207,15.0207,14.7166,14.8991,1976500.0
2008-11-05 12:00:00,19.6,19.63,19.46,19.51,748900.0,14.8991,14.9219,14.7926,14.8307,748900.0
2008-11-05 12:30:00,19.51,19.61,19.45,19.55,796200.0,14.8307,14.9067,14.785,14.8611,796200.0
2008-11-05 13:00:00,19.55,19.64,19.43,19.55,579800.0,14.8611,14.9295,14.7698,14.8611,579800.0
2008-11-05 13:30:00,19.56,19.6,19.41,19.48,740200.0,14.8687,14.8991,14.7546,14.8078,740200.0
2008-11-05 14:00:00,19.47,19.58,19.34,19.48,1127500.0,14.8002,14.8839,14.7014,14.8078,1127500.0
2008-11-05 14:30:00,19.48,19.7,19.46,19.6,1423800.0,14.8078,14.9751,14.7926,14.8991,1423800.0
2008-11-05 15:00:00,19.61,19.75,19.26,19.39,1312300.0,14.9067,15.0131,14.6406,14.7394,1312300.0
2008-11-05 15:30:00,19.39,19.53,19.04,19.23,2851100.0,14.7394,14.8459,14.4734,14.6178,2851100.0
2008-11-06 09:30:00,18.73,19.08,18.35,18.39,1383900.0,14.2377,14.5038,13.9489,13.9793,1383900.0
2008-11-06 10:00:00,18.38,18.8,18.2,18.59,1294800.0,13.9717,14.2909,13.8348,14.1313,1294800.0
2008-11-06 10:30:00,18.59,18.62,18.16,18.3,1309100.0,14.1313,14.1541,13.8044,13.9109,1309100.0
2008-11-06 11:00:00,18.3,18.36,17.93,18.02,1241100.0,13.9109,13.9565,13.6296,13.698,1241100.0
2008-11-06 11:30:00,18.04,18.16,17.81,18.0,941600.0,13.7132,13.8044,13.5384,13.6828,941600.0
2008-11-06 12:00:00,18.0,18.04,17.84,17.88,936500.0,13.6828,13.7132,13.5612,13.5916,936500.0
2008-11-06 12:30:00,17.87,18.04,17.84,18.0,806700.0,13.584,13.7132,13.5612,13.6828,806700.0
2008-11-06 13:00:00,18.0,18.01,17.76,17.95,973600.0,13.6828,13.6904,13.5004,13.6448,973600.0
2008-11-06 13:30:00,17.95,18.11,17.85,18.05,1150300.0,13.6448,13.7664,13.5688,13.7208,1150300.0
2008-11-06 14:00:00,18.05,18.44,18.03,18.24,1352600.0,13.7208,14.0173,13.7056,13.8653,1352600.0
2008-11-06 14:30:00,18.23,18.6,18.19,18.23,1524300.0,13.8577,14.1389,13.8272,13.8577,1524300.0
2008-11-06 15:00:00,18.25,18.3,17.89,17.95,2166400.0,13.8729,13.9109,13.5992,13.6448,2166400.0
2008-11-06 15:30:00,17.95,18.33,17.92,18.2,4125600.0,13.6448,13.9337,13.622,13.8348,4125600.0
2008-11-07 09:30:00,18.28,18.87,18.27,18.7,993500.0,13.8957,14.3442,13.8881,14.2149,993500.0
2008-11-07 10:00:00,18.71,19.25,18.71,19.09,1402600.0,14.2225,14.633,14.2225,14.5114,1402600.0
2008-11-07 10:30:00,19.1,19.49,19.02,19.23,1529400.0,14.519,14.8154,14.4582,14.6178,1529400.0
2008-11-07 11:00:00,19.24,19.31,18.73,18.83,1112400.0,14.6254,14.6786,14.2377,14.3137,1112400.0
2008-11-07 11:30:00,18.83,19.29,18.74,19.27,881700.0,14.3137,14.6634,14.2453,14.6482,881700.0
2008-11-07 12:00:00,19.27,19.4,19.1,19.19,670500.0,14.6482,14.747,14.519,14.5874,670500.0
2008-11-07 12:30:00,19.19,19.38,19.08,19.36,598800.0,14.5874,14.7318,14.5038,14.7166,598800.0
2008-11-07 13:00:00,19.37,19.49,19.21,19.48,680700.0,14.7242,14.8154,14.6026,14.8078,680700.0
2008-11-07 13:30:00,19.48,19.56,19.32,19.55,748600.0,14.8078,14.8687,14.6862,14.8611,748600.0
2008-11-07 14:00:00,19.55,19.62,19.41,19.48,802900.0,14.8611,14.9143,14.7546,14.8078,802900.0
2008-11-07 14:30:00,19.49,19.74,19.31,19.32,1036400.0,14.8154,15.0055,14.6786,14.6862,1036400.0
2008-11-07 15:00:00,19.32,19.44,18.86,18.96,1561000.0,14.6862,14.7774,14.3366,14.4126,1561000.0
2008-11-07 15:30:00,18.96,19.55,18.93,19.5,2513100.0,14.4126,14.8611,14.3898,14.8231,2513100.0
2008-11-10 09:30:00,20.2,20.6,20.09,20.32,1624600.0,15.3552,15.6592,15.2715,15.4464,1624600.0
2008-11-10 10:00:00,20.33,20.66,20.15,20.46,1583200.0,15.454,15.7048,15.3172,15.5528,1583200.0
2008-11-10 10:30:00,20.45,20.53,19.96,20.0,1350500.0,15.5452,15.606,15.1727,15.2031,1350500.0
2008-11-10 11:00:00,20.0,20.07,19.7,19.9,717300.0,15.2031,15.2563,14.9751,15.1271,717300.0
2008-11-10 11:30:00,19.9,19.95,19.43,19.66,706600.0,15.1271,15.1651,14.7698,14.9447,706600.0
2008-11-10 12:00:00,19.65,19.83,19.5,19.51,587200.0,14.9371,15.0739,14.8231,14.8307,587200.0
2008-11-10 12:30:00,19.51,19.6,18.95,18.96,1009400.0,14.8307,14.8991,14.405,14.4126,1009400.0
2008-11-10 13:00:00,18.96,19.32,18.83,19.27,807700.0,14.4126,14.6862,14.3137,14.6482,807700.0
2008-11-10 13:30:00,19.27,19.52,19.16,19.48,684900.0,14.6482,14.8383,14.5646,14.8078,684900.0
2008-11-10 14:00:00,19.47,19.58,19.3,19.37,676100.0,14.8002,14.8839,14.671,14.7242,676100.0
2008-11-10 14:30:00,19.35,19.42,19.08,19.11,676300.0,14.709,14.7622,14.5038,14.5266,676300.0
2008-11-10 15:00:00,19.11,19.23,18.9,19.0,1118800.0,14.5266,14.6178,14.367,14.443,1118800.0
2008-11-10 15:30:00,19.0,19.36,18.96,19.31,1801400.0,14.443,14.7166,14.4126,14.6786,1801400.0
2008-11-11 09:30:00,18.95,18.96,18.25,18.51,1463000.0,14.405,14.4126,13.8729,14.0705,1463000.0
2008-11-11 10:00:00,18.5,18.91,18.42,18.53,1110600.0,14.0629,14.3746,14.0021,14.0857,1110600.0
2008-11-11 10:30:00,18.52,18.61,18.17,18.21,1008100.0,14.0781,14.1465,13.812,13.8424,1008100.0
2008-11-11 11:00:00,18.21,18.46,18.06,18.33,1058600.0,13.8424,14.0325,13.7284,13.9337,1058600.0
2008-11-11 11:30:00,18.33,18.48,18.25,18.3,664800.0,13.9337,14.0477,13.8729,13.9109,664800.0
2008-11-11 12:00:00,18.3,18.3,18.0,18.01,655600.0,13.9109,13.9109,13.6828,13.6904,655600.0
2008-11-11 12:30:00,18.01,18.19,18.01,18.18,655500.0,13.6904,13.8272,13.6904,13.8196,655500.0
2008-11-11 13:00:00,18.18,18.34,18.12,18.28,983700.0,13.8196,13.9413,13.774,13.8957,983700.0
2008-11-11 13:30:00,18.27,18.77,18.25,18.75,823600.0,13.8881,14.2681,13.8729,14.2529,823600.0
2008-11-11 14:00:00,18.75,18.93,18.46,18.86,1363600.0,14.2529,14.3898,14.0325,14.3366,1363600.0
2008-11-11 14:30:00,18.86,19.07,18.44,18.47,1270200.0,14.3366,14.4962,14.0173,14.0401,1270200.0
2008-11-11 15:00:00,18.48,18.66,18.45,18.53,858600.0,14.0477,14.1845,14.0249,14.0857,858600.0
2008-11-11 15:30:00,18.53,18.65,18.21,18.52,1756300.0,14.0857,14.1769,13.8424,14.0781,1756300.0
2008-11-12 09:30:00,18.14,18.26,17.57,18.12,1283200.0,13.7892,13.8805,13.3559,13.774,1283200.0
2008-11-12 10:00:00,18.12,18.22,17.94,17.95,1306800.0,13.774,13.8501,13.6372,13.6448,1306800.0
2008-11-12 10:30:00,17.95,18.08,17.76,17.88,1756000.0,13.6448,13.7436,13.5004,13.5916,1756000.0
2008-11-12 11:00:00,17.88,17.89,17.61,17.84,1294500.0,13.5916,13.5992,13.3864,13.5612,1294500.0
2008-11-12 11:30:00,17.84,17.85,17.63,17.8,944000.0,13.5612,13.5688,13.4016,13.5308,944000.0
2008-11-12 12:00:00,17.8,17.84,17.61,17.81,909600.0,13.5308,13.5612,13.3864,13.5384,909600.0
2008-11-12 12:30:00,17.8,17.96,17.76,17.95,597800.0,13.5308,13.6524,13.5004,13.6448,597800.0
2008-11-12 13:00:00,17.95,17.99,17.67,17.73,607800.0,13.6448,13.6752,13.432,13.4776,607800.0
2008-11-12 13:30:00,17.74,17.74,17.5,17.56,1109500.0,13.4852,13.4852,13.3027,13.3483,1109500.0
2008-11-12 14:00:00,17.55,17.62,17.46,17.5,1191700.0,13.3407,13.394,13.2723,13.3027,1191700.0
2008-11-12 14:30:00,17.49,17.52,17.29,17.3,1203700.0,13.2951,13.3179,13.1431,13.1507,1203700.0
2008-11-12 15:00:00,17.31,17.34,17.17,17.23,1366200.0,13.1583,13.1811,13.0519,13.0975,1366200.0
2008-11-12 15:30:00,17.24,17.58,17.18,17.27,3219100.0,13.1051,13.3636,13.0595,13.1279,3219100.0
2008-11-13 09:30:00,17.41,17.91,17.29,17.4,1627600.0,13.2343,13.6144,13.1431,13.2267,1627600.0
2008-11-13 10:00:00,17.41,18.0,17.29,17.79,1793300.0,13.2343,13.6828,13.1431,13.5232,1793300.0
2008-11-13 10:30:00,17.79,17.87,17.45,17.55,1017800.0,13.5232,13.584,13.2647,13.3407,1017800.0
2008-11-13 11:00:00,17.55,17.64,17.27,17.51,1022200.0,13.3407,13.4092,13.1279,13.3103,1022200.0
2008-11-13 11:30:00,17.51,17.68,17.3,17.46,935600.0,13.3103,13.4396,13.1507,13.2723,935600.0
2008-11-13 12:00:00,17.45,17.53,16.9,16.92,951800.0,13.2647,13.3255,12.8466,12.8618,951800.0
2008-11-13 12:30:00,16.93,17.04,16.19,16.2,1335800.0,12.8694,12.9531,12.3069,12.3145,1335800.0
2008-11-13 13:00:00,16.2,16.93,16.18,16.93,1434100.0,12.3145,12.8694,12.2993,12.8694,1434100.0
2008-11-13 13:30:00,16.94,18.02,16.88,17.71,2093900.0,12.8771,13.698,12.8314,13.4624,2093900.0
2008-11-13 14:00:00,17.71,18.25,17.6,18.07,2172000.0,13.4624,13.8729,13.3788,13.736,2172000.0
2008-11-13 14:30:00,18.06,18.56,17.81,18.21,1874100.0,13.7284,14.1085,13.5384,13.8424,1874100.0
2008-11-13 15:00:00,18.21,18.47,17.83,18.47,2543700.0,13.8424,14.0401,13.5536,14.0401,2543700.0
2008-11-13 15:30:00,18.47,19.3,18.38,19.22,3790300.0,14.0401,14.671,13.9717,14.6102,3790300.0
2008-11-14 09:30:00,18.07,18.73,18.07,18.6,2201400.0,13.736,14.2377,13.736,14.1389,2201400.0
2008-11-14 10:00:00,18.6,18.63,17.72,17.78,1859100.0,14.1389,14.1617,13.47,13.5156,1859100.0
2008-11-14 10:30:00,17.78,17.81,17.34,17.7,1733900.0,13.5156,13.5384,13.1811,13.4548,1733900.0
2008-11-14 11:00:00,17.7,17.95,17.42,17.73,1435300.0,13.4548,13.6448,13.2419,13.4776,1435300.0
2008-11-14 11:30:00,17.73,17.97,17.63,17.78,851400.0,13.4776,13.66,13.4016,13.5156,851400.0
2008-11-14 12:00:00,17.77,17.82,17.48,17.77,1040300.0,13.508,13.546,13.2875,13.508,1040300.0
2008-11-14 12:30:00,17.77,17.99,17.59,17.84,957900.0,13.508,13.6752,13.3712,13.5612,957900.0
2008-11-14 13:00:00,17.82,17.89,17.51,17.89,827400.0,13.546,13.5992,13.3103,13.5992,827400.0
2008-11-14 13:30:00,17.88,18.24,17.77,18.1,1152700.0,13.5916,13.8653,13.508,13.7588,1152700.0
2008-11-14 14:00:00,18.1,18.73,18.03,18.5,1521300.0,13.7588,14.2377,13.7056,14.0629,1521300.0
2008-11-14 14:30:00,18.49,19.08,18.33,19.03,1448400.0,14.0553,14.5038,13.9337,14.4658,1448400.0
2008-11-14 15:00:00,19.03,19.16,18.72,18.81,1863700.0,14.4658,14.5646,14.2301,14.2985,1863700.0
2008-11-14 15:30:00,18.8,18.84,17.93,18.08,3633700.0,14.2909,14.3213,13.6296,13.7436,3633700.0
2008-11-17 09:30:00,17.79,18.62,17.65,18.58,1682600.0,13.5232,14.1541,13.4168,14.1237,1682600.0
2008-11-17 10:00:00,18.57,18.66,17.77,17.95,1485200.0,14.1161,14.1845,13.508,13.6448,1485200.0
2008-11-17 10:30:00,17.94,18.1,17.73,17.76,952000.0,13.6372,13.7588,13.4776,13.5004,952000.0
2008-11-17 11:00:00,17.75,18.19,17.73,17.85,692400.0,13.4928,13.8272,13.4776,13.5688,692400.0
2008-11-17 11:30:00,17.85,18.36,17.79,18.28,965900.0,13.5688,13.9565,13.5232,13.8957,965900.0
2008-11-17 12:00:00,18.28,18.39,18.11,18.31,1103700.0,13.8957,13.9793,13.7664,13.9185,1103700.0
2008-11-17 12:30:00,18.31,18.61,18.08,18.24,890900.0,13.9185,14.1465,13.7436,13.8653,890900.0
2008-11-17 13:00:00,18.24,18.27,18.0,18.24,885300.0,13.8653,13.8881,13.6828,13.8653,885300.0
2008-11-17 13:30:00,18.24,18.39,18.0,18.34,715700.0,13.8653,13.9793,13.6828,13.9413,715700.0
2008-11-17 14:00:00,18.33,18.4,17.88,17.93,837500.0,13.9337,13.9869,13.5916,13.6296,837500.0
2008-11-17 14:30:00,17.95,18.19,17.85,17.89,731400.0,13.6448,13.8272,13.5688,13.5992,731400.0
2008-11-17 15:00:00,17.88,18.15,17.77,17.94,991200.0,13.5916,13.7968,13.508,13.6372,991200.0
2008-11-17 15:30:00,17.94,18.01,17.45,17.5,1761100.0,13.6372,13.6904,13.2647,13.3027,1761100.0
2008-11-18 09:30:00,17.56,18.0,17.22,17.66,1670200.0,13.3483,13.6828,13.0899,13.4244,1670200.0
2008-11-18 10:00:00,17.66,18.0,17.42,17.98,1284400.0,13.4244,13.6828,13.2419,13.6676,1284400.0
2008-11-18 10:30:00,17.97,17.98,17.53,17.59,1110800.0,13.66,13.6676,13.3255,13.3712,1110800.0
2008-11-18 11:00:00,17.59,17.62,17.32,17.43,869300.0,13.3712,13.394,13.1659,13.2495,869300.0
2008-11-18 11:30:00,17.42,17.95,17.39,17.94,838800.0,13.2419,13.6448,13.2191,13.6372,838800.0
2008-11-18 12:00:00,17.94,17.96,17.67,17.73,661200.0,13.6372,13.6524,13.432,13.4776,661200.0
2008-11-18 12:30:00,17.73,17.73,17.42,17.52,557600.0,13.4776,13.4776,13.2419,13.3179,557600.0
2008-11-18 13:00:00,17.51,17.51,17.04,17.15,940000.0,13.3103,13.3103,12.9531,13.0367,940000.0
2008-11-18 13:30:00,17.15,17.16,16.71,17.09,1221200.0,13.0367,13.0443,12.7022,12.9911,1221200.0
2008-11-18 14:00:00,17.09,17.15,16.84,16.98,1005800.0,12.9911,13.0367,12.801,12.9075,1005800.0
2008-11-18 14:30:00,16.97,16.98,16.71,16.8,717500.0,12.8999,12.9075,12.7022,12.7706,717500.0
2008-11-18 15:00:00,16.79,17.19,16.78,17.04,1432800.0,12.763,13.0671,12.7554,12.9531,1432800.0
2008-11-18 15:30:00,17.04,17.75,16.81,17.63,4415800.0,12.9531,13.4928,12.7782,13.4016,4415800.0
2008-11-19 09:30:00,17.21,17.78,17.21,17.59,1707000.0,13.0823,13.5156,13.0823,13.3712,1707000.0
2008-11-19 10:00:00,17.59,18.07,17.5,17.73,2056300.0,13.3712,13.736,13.3027,13.4776,2056300.0
2008-11-19 10:30:00,17.73,17.73,16.97,17.03,1490300.0,13.4776,13.4776,12.8999,12.9455,1490300.0
2008-11-19 11:00:00,17.02,17.23,16.79,16.81,1145800.0,12.9379,13.0975,12.763,12.7782,1145800.0
2008-11-19 11:30:00,16.82,17.2,16.78,17.16,944800.0,12.7858,13.0747,12.7554,13.0443,944800.0
2008-11-19 12:00:00,17.15,17.22,16.8,16.84,873300.0,13.0367,13.0899,12.7706,12.801,873300.0
2008-11-19 12:30:00,16.84,17.05,16.82,17.01,736200.0,12.801,12.9607,12.7858,12.9303,736200.0
2008-11-19 13:00:00,17.0,17.15,16.83,16.84,515200.0,12.9227,13.0367,12.7934,12.801,515200.0
2008-11-19 13:30:00,16.83,17.02,16.7,16.88,641800.0,12.7934,12.9379,12.6946,12.8314,641800.0
2008-11-19 14:00:00,16.89,16.91,16.55,16.64,1045700.0,12.839,12.8542,12.5806,12.649,1045700.0
2008-11-19 14:30:00,16.64,16.94,16.54,16.78,1261000.0,12.649,12.8771,12.573,12.7554,1261000.0
2008-11-19 15:00:00,16.76,16.9,16.52,16.62,1547400.0,12.7402,12.8466,12.5578,12.6338,1547400.0
2008-11-19 15:30:00,16.61,16.72,16.07,16.15,3329100.0,12.6262,12.7098,12.2157,12.2765,3329100.0
2008-11-20 09:30:00,15.81,16.1,15.05,15.08,2206100.0,12.0181,12.2385,11.4404,11.4632,2206100.0
2008-11-20 10:00:00,15.08,15.16,14.54,15.0,2345500.0,11.4632,11.524,11.0527,11.4023,2345500.0
2008-11-20 10:30:00,15.0,15.43,14.84,15.31,1612800.0,11.4023,11.7292,11.2807,11.638,1612800.0
2008-11-20 11:00:00,15.3,15.54,14.98,15.11,1326500.0,11.6304,11.8128,11.3871,11.486,1326500.0
2008-11-20 11:30:00,15.1,15.1,14.82,14.85,897800.0,11.4784,11.4784,11.2655,11.2883,897800.0
2008-11-20 12:00:00,14.84,15.3,14.7,15.23,1324200.0,11.2807,11.6304,11.1743,11.5772,1324200.0
2008-11-20 12:30:00,15.23,15.59,15.06,15.28,1525100.0,11.5772,11.8508,11.448,11.6152,1525100.0
2008-11-20 13:00:00,15.27,15.28,14.8,14.81,1428500.0,11.6076,11.6152,11.2503,11.2579,1428500.0
2008-11-20 13:30:00,14.81,14.98,14.62,14.83,1155800.0,11.2579,11.3871,11.1135,11.2731,1155800.0
2008-11-20 14:00:00,14.83,14.88,14.29,14.32,1178700.0,11.2731,11.3111,10.8626,10.8854,1178700.0
2008-11-20 14:30:00,14.32,14.35,14.01,14.09,1223900.0,10.8854,10.9082,10.6498,10.7106,1223900.0
2008-11-20 15:00:00,14.09,14.24,13.75,13.88,2172400.0,10.7106,10.8246,10.4522,10.551,2172400.0
2008-11-20 15:30:00,13.87,13.98,13.22,13.46,4460500.0,10.5434,10.627,10.0493,10.2317,4460500.0
2008-11-21 09:30:00,14.07,14.17,13.53,13.8,2669800.0,10.6954,10.7714,10.2849,10.4902,2669800.0
2008-11-21 10:00:00,13.81,13.96,13.55,13.79,2646000.0,10.4978,10.6118,10.3001,10.4826,2646000.0
2008-11-21 10:30:00,13.79,14.15,13.61,13.95,1796200.0,10.4826,10.7562,10.3457,10.6042,1796200.0
2008-11-21 11:00:00,13.94,14.29,13.78,14.15,1494900.0,10.5966,10.8626,10.475,10.7562,1494900.0
2008-11-21 11:30:00,14.14,14.31,14.07,14.16,1150600.0,10.7486,10.8778,10.6954,10.7638,1150600.0
2008-11-21 12:00:00,14.17,14.35,14.05,14.28,1212300.0,10.7714,10.9082,10.6802,10.855,1212300.0
2008-11-21 12:30:00,14.29,14.62,14.26,14.43,1273500.0,10.8626,11.1135,10.8398,10.9691,1273500.0
2008-11-21 13:00:00,14.44,14.47,14.15,14.28,1111300.0,10.9767,10.9995,10.7562,10.855,1111300.0
2008-11-21 13:30:00,14.28,14.4,14.07,14.1,1015000.0,10.855,10.9463,10.6954,10.7182,1015000.0
2008-11-21 14:00:00,14.09,14.41,14.03,14.31,1183600.0,10.7106,10.9539,10.665,10.8778,1183600.0
2008-11-21 14:30:00,14.31,14.37,14.05,14.19,1224400.0,10.8778,10.9234,10.6802,10.7866,1224400.0
2008-11-21 15:00:00,14.19,14.99,14.18,14.86,2088700.0,10.7866,11.3947,10.779,11.2959,2088700.0
2008-11-21 15:30:00,14.85,15.41,14.76,15.34,4448900.0,11.2883,11.714,11.2199,11.6608,4448900.0
2008-11-24 09:30:00,16.0,16.0,15.33,15.66,1251900.0,12.1625,12.1625,11.6532,11.904,1251900.0
2008-11-24 10:00:00,15.65,16.15,15.65,16.15,972200.0,11.8964,12.2765,11.8964,12.2765,972200.0
2008-11-24 10:30:00,16.14,16.24,15.95,16.13,1074300.0,12.2689,12.3449,12.1245,12.2613,1074300.0
2008-11-24 11:00:00,16.13,16.25,15.98,16.11,823200.0,12.2613,12.3525,12.1473,12.2461,823200.0
2008-11-24 11:30:00,16.12,16.31,16.03,16.25,1034600.0,12.2537,12.3982,12.1853,12.3525,1034600.0
2008-11-24 12:00:00,16.25,16.3,15.94,16.02,1343400.0,12.3525,12.3906,12.1169,12.1777,1343400.0
2008-11-24 12:30:00,16.02,16.39,16.02,16.34,1019600.0,12.1777,12.459,12.1777,12.421,1019600.0
2008-11-24 13:00:00,16.34,16.46,16.24,16.4,1116100.0,12.421,12.5122,12.3449,12.4666,1116100.0
2008-11-24 13:30:00,16.39,16.67,16.35,16.63,1336300.0,12.459,12.6718,12.4286,12.6414,1336300.0
2008-11-24 14:00:00,16.63,16.63,16.22,16.4,1147500.0,12.6414,12.6414,12.3297,12.4666,1147500.0
2008-11-24 14:30:00,16.41,16.57,16.3,16.5,1128300.0,12.4742,12.5958,12.3906,12.5426,1128300.0
2008-11-24 15:00:00,16.51,16.69,16.4,16.67,1623500.0,12.5502,12.687,12.4666,12.6718,1623500.0
2008-11-24 15:30:00,16.67,16.85,16.38,16.44,3573800.0,12.6718,12.8086,12.4514,12.497,3573800.0
2008-11-25 09:30:00,16.5,16.65,16.13,16.14,2190200.0,12.5426,12.6566,12.2613,12.2689,2190200.0
2008-11-25 10:00:00,16.16,16.44,16.01,16.21,1502800.0,12.2841,12.497,12.1701,12.3221,1502800.0
2008-11-25 10:30:00,16.21,16.22,15.79,15.98,1672700.0,12.3221,12.3297,12.0029,12.1473,1672700.0
2008-11-25 11:00:00,15.98,16.02,15.53,15.98,1237700.0,12.1473,12.1777,11.8052,12.1473,1237700.0
2008-11-25 11:30:00,15.98,16.19,15.77,15.99,817500.0,12.1473,12.3069,11.9877,12.1549,817500.0
2008-11-25 12:00:00,15.99,16.07,15.79,15.87,647300.0,12.1549,12.2157,12.0029,12.0637,647300.0
2008-11-25 12:30:00,15.88,16.02,15.6,15.71,658000.0,12.0713,12.1777,11.8584,11.9421,658000.0
2008-11-25 13:00:00,15.71,15.9,15.57,15.83,681100.0,11.9421,12.0865,11.8356,12.0333,681100.0
2008-11-25 13:30:00,15.85,16.03,15.81,15.82,837900.0,12.0485,12.1853,12.0181,12.0257,837900.0
2008-11-25 14:00:00,15.82,15.92,15.55,15.72,821100.0,12.0257,12.1017,11.8204,11.9497,821100.0
2008-11-25 14:30:00,15.72,16.02,15.67,15.94,1132100.0,11.9497,12.1777,11.9117,12.1169,1132100.0
2008-11-25 15:00:00,15.94,16.18,15.92,16.11,1529400.0,12.1169,12.2993,12.1017,12.2461,1529400.0
2008-11-25 15:30:00,16.09,16.34,15.99,16.2,2938300.0,12.2309,12.421,12.1549,12.3145,2938300.0
2008-11-26 09:30:00,15.94,16.29,15.94,16.25,1041000.0,12.1169,12.3829,12.1169,12.3525,1041000.0
2008-11-26 10:00:00,16.25,16.62,16.17,16.51,808200.0,12.3525,12.6338,12.2917,12.5502,808200.0
2008-11-26 10:30:00,16.51,16.61,16.1,16.44,896600.0,12.5502,12.6262,12.2385,12.497,896600.0
2008-11-26 11:00:00,16.44,16.67,16.23,16.58,898100.0,12.497,12.6718,12.3373,12.6034,898100.0
2008-11-26 11:30:00,16.58,16.87,16.57,16.83,677200.0,12.6034,12.8238,12.5958,12.7934,677200.0
2008-11-26 12:00:00,16.81,17.0,16.74,16.97,617100.0,12.7782,12.9227,12.725,12.8999,617100.0
2008-11-26 12:30:00,16.97,17.27,16.94,17.2,666900.0,12.8999,13.1279,12.8771,13.0747,666900.0
2008-11-26 13:00:00,17.2,17.36,17.12,17.29,582200.0,13.0747,13.1963,13.0139,13.1431,582200.0
2008-11-26 13:30:00,17.29,17.32,17.1,17.24,554100.0,13.1431,13.1659,12.9987,13.1051,554100.0
2008-11-26 14:00:00,17.24,17.29,17.06,17.29,767400.0,13.1051,13.1431,12.9683,13.1431,767400.0
2008-11-26 14:30:00,17.29,17.56,17.28,17.54,1135200.0,13.1431,13.3483,13.1355,13.3331,1135200.0
2008-11-26 15:00:00,17.54,17.73,17.47,17.66,987300.0,13.3331,13.4776,13.2799,13.4244,987300.0
2008-11-26 15:30:00,17.67,17.7,17.35,17.58,2359500.0,13.432,13.4548,13.1887,13.3636,2359500.0
2008-11-28 09:30:00,17.38,17.8,17.2,17.5,925800.0,13.2115,13.5308,13.0747,13.3027,925800.0
2008-11-28 10:00:00,17.5,17.67,17.28,17.56,883200.0,13.3027,13.432,13.1355,13.3483,883200.0
2008-11-28 10:30:00,17.57,17.59,17.34,17.55,613600.0,13.3559,13.3712,13.1811,13.3407,613600.0
2008-11-28 11:00:00,17.55,17.56,17.38,17.38,762200.0,13.3407,13.3483,13.2115,13.2115,762200.0
2008-11-28 11:30:00,17.38,17.49,17.18,17.41,601100.0,13.2115,13.2951,13.0595,13.2343,601100.0
2008-11-28 12:00:00,17.41,17.44,17.26,17.41,482300.0,13.2343,13.2571,13.1203,13.2343,482300.0
2008-11-28 12:30:00,17.4,17.62,17.35,17.59,707700.0,13.2267,13.394,13.1887,13.3712,707700.0
2008-11-28 13:00:00,17.59,17.69,17.55,17.6,682000.0,13.3712,13.4472,13.3407,13.3788,682000.0
2008-11-28 13:30:00,17.6,17.62,17.6,17.62,600.0,13.3788,13.394,13.3788,13.394,600.0
2008-11-28 14:00:00,17.71,17.71,17.71,17.71,200.0,13.4624,13.4624,13.4624,13.4624,200.0
2008-11-28 14:30:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 15:00:00,17.7,17.8,17.7,17.8,500.0,13.4548,13.5308,13.4548,13.5308,500.0
2008-11-28 15:30:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-12-01 09:30:00,16.7,16.86,15.86,15.9,1662600.0,12.7701,12.8925,12.1278,12.1584,1662600.0
2008-12-01 10:00:00,15.9,16.09,15.87,16.04,1412400.0,12.1584,12.3037,12.1354,12.2654,1412400.0
2008-12-01 10:30:00,16.04,16.1,15.92,15.99,1129100.0,12.2654,12.3113,12.1737,12.2272,1129100.0
2008-12-01 11:00:00,15.99,16.03,15.86,15.9,753700.0,12.2272,12.2578,12.1278,12.1584,753700.0
2008-12-01 11:30:00,15.9,16.03,15.88,15.92,829000.0,12.1584,12.2578,12.1431,12.1737,829000.0
2008-12-01 12:00:00,15.92,15.97,15.84,15.9,614700.0,12.1737,12.2119,12.1125,12.1584,614700.0
2008-12-01 12:30:00,15.9,15.92,15.76,15.77,681400.0,12.1584,12.1737,12.0513,12.059,681400.0
2008-12-01 13:00:00,15.77,16.01,15.77,15.98,534100.0,12.059,12.2425,12.059,12.2196,534100.0
2008-12-01 13:30:00,15.98,16.06,15.77,15.89,1029600.0,12.2196,12.2807,12.059,12.1507,1029600.0
2008-12-01 14:00:00,15.89,15.93,15.67,15.76,743700.0,12.1507,12.1813,11.9825,12.0513,743700.0
2008-12-01 14:30:00,15.76,15.85,15.65,15.65,753900.0,12.0513,12.1201,11.9672,11.9672,753900.0
2008-12-01 15:00:00,15.65,15.72,15.36,15.44,984000.0,11.9672,12.0207,11.7455,11.8066,984000.0
2008-12-01 15:30:00,15.44,15.46,15.09,15.12,2393700.0,11.8066,11.8219,11.539,11.5619,2393700.0
2008-12-02 09:30:00,15.65,15.68,15.04,15.09,1602900.0,11.9672,11.9902,11.5008,11.539,1602900.0
2008-12-02 10:00:00,15.09,15.55,15.06,15.14,1467500.0,11.539,11.8907,11.5161,11.5772,1467500.0
2008-12-02 10:30:00,15.15,15.39,15.03,15.06,1310800.0,11.5849,11.7684,11.4931,11.5161,1310800.0
2008-12-02 11:00:00,15.05,15.07,14.75,14.92,1402600.0,11.5084,11.5237,11.279,11.409,1402600.0
2008-12-02 11:30:00,14.91,14.99,14.66,14.93,1468200.0,11.4014,11.4625,11.2102,11.4166,1468200.0
2008-12-02 12:00:00,14.93,15.23,14.88,15.2,1154800.0,11.4166,11.646,11.3784,11.6231,1154800.0
2008-12-02 12:30:00,15.2,15.54,15.18,15.53,1094700.0,11.6231,11.8831,11.6078,11.8755,1094700.0
2008-12-02 13:00:00,15.53,15.6,15.44,15.56,809900.0,11.8755,11.929,11.8066,11.8984,809900.0
2008-12-02 13:30:00,15.56,15.57,15.23,15.3,968200.0,11.8984,11.906,11.646,11.6996,968200.0
2008-12-02 14:00:00,15.29,15.4,14.8,14.87,1022800.0,11.6919,11.776,11.3172,11.3708,1022800.0
2008-12-02 14:30:00,14.87,15.12,14.83,15.09,962500.0,11.3708,11.5619,11.3402,11.539,962500.0
2008-12-02 15:00:00,15.08,15.38,14.82,15.27,1147500.0,11.5313,11.7608,11.3325,11.6766,1147500.0
2008-12-02 15:30:00,15.3,15.52,15.01,15.42,2266700.0,11.6996,11.8678,11.4778,11.7913,2266700.0
2008-12-03 09:30:00,14.9,14.9,13.8,14.32,1651800.0,11.3937,11.3937,10.5526,10.9502,1651800.0
2008-12-03 10:00:00,14.32,14.5,14.21,14.35,1532300.0,10.9502,11.0878,10.8661,10.9731,1532300.0
2008-12-03 10:30:00,14.35,14.77,14.27,14.75,1916600.0,10.9731,11.2943,10.912,11.279,1916600.0
2008-12-03 11:00:00,14.75,14.88,14.53,14.65,948900.0,11.279,11.3784,11.1108,11.2025,948900.0
2008-12-03 11:30:00,14.66,15.09,14.57,15.06,955800.0,11.2102,11.539,11.1414,11.5161,955800.0
2008-12-03 12:00:00,15.05,15.09,14.83,15.02,937100.0,11.5084,11.539,11.3402,11.4855,937100.0
2008-12-03 12:30:00,15.03,15.17,14.88,14.99,697100.0,11.4931,11.6002,11.3784,11.4625,697100.0
2008-12-03 13:00:00,15.0,15.02,14.65,14.68,530500.0,11.4702,11.4855,11.2025,11.2255,530500.0
2008-12-03 13:30:00,14.67,14.67,14.36,14.48,727100.0,11.2178,11.2178,10.9808,11.0725,727100.0
2008-12-03 14:00:00,14.48,14.7,14.36,14.6,845900.0,11.0725,11.2408,10.9808,11.1643,845900.0
2008-12-03 14:30:00,14.59,14.94,14.59,14.73,1023700.0,11.1567,11.4243,11.1567,11.2637,1023700.0
2008-12-03 15:00:00,14.74,14.93,14.52,14.74,1475700.0,11.2714,11.4166,11.1031,11.2714,1475700.0
2008-12-03 15:30:00,14.75,15.17,14.66,15.14,2854500.0,11.279,11.6002,11.2102,11.5772,2854500.0
2008-12-04 09:30:00,14.83,15.21,14.64,14.76,1273700.0,11.3402,11.6308,11.1949,11.2867,1273700.0
2008-12-04 10:00:00,14.75,15.04,14.7,14.86,1310900.0,11.279,11.5008,11.2408,11.3631,1310900.0
2008-12-04 10:30:00,14.86,14.96,14.7,14.82,1074400.0,11.3631,11.4396,11.2408,11.3325,1074400.0
2008-12-04 11:00:00,14.81,14.85,14.55,14.66,783500.0,11.3249,11.3555,11.1261,11.2102,783500.0
2008-12-04 11:30:00,14.66,14.73,14.56,14.69,786400.0,11.2102,11.2637,11.1337,11.2331,786400.0
2008-12-04 12:00:00,14.69,14.71,14.2,14.21,1244500.0,11.2331,11.2484,10.8584,10.8661,1244500.0
2008-12-04 12:30:00,14.22,14.26,14.07,14.21,1059800.0,10.8737,10.9043,10.759,10.8661,1059800.0
2008-12-04 13:00:00,14.21,14.21,13.81,14.0,1101300.0,10.8661,10.8661,10.5602,10.7055,1101300.0
2008-12-04 13:30:00,14.0,14.12,13.94,13.97,1151300.0,10.7055,10.7973,10.6596,10.6826,1151300.0
2008-12-04 14:00:00,13.97,14.04,13.78,13.82,805200.0,10.6826,10.7361,10.5373,10.5679,805200.0
2008-12-04 14:30:00,13.82,13.98,13.72,13.75,845200.0,10.5679,10.6902,10.4914,10.5143,845200.0
2008-12-04 15:00:00,13.75,13.76,13.43,13.44,1587600.0,10.5143,10.522,10.2696,10.2773,1587600.0
2008-12-04 15:30:00,13.45,13.82,13.32,13.75,3504400.0,10.2849,10.5679,10.1855,10.5143,3504400.0
2008-12-05 09:30:00,13.57,13.73,13.23,13.24,1748300.0,10.3767,10.499,10.1167,10.1243,1748300.0
2008-12-05 10:00:00,13.23,13.27,12.86,12.95,1962100.0,10.1167,10.1473,9.8338,9.9026,1962100.0
2008-12-05 10:30:00,12.93,13.05,12.8,12.88,1291200.0,9.8873,9.9791,9.7879,9.8491,1291200.0
2008-12-05 11:00:00,12.88,13.04,12.8,12.94,1183200.0,9.8491,9.9714,9.7879,9.8949,1183200.0
2008-12-05 11:30:00,12.94,13.3,12.9,13.3,986800.0,9.8949,10.1702,9.8643,10.1702,986800.0
2008-12-05 12:00:00,13.29,13.39,13.2,13.29,807000.0,10.1626,10.239,10.0938,10.1626,807000.0
2008-12-05 12:30:00,13.29,13.29,13.1,13.21,892800.0,10.1626,10.1626,10.0173,10.1014,892800.0
2008-12-05 13:00:00,13.21,13.83,13.2,13.77,1188300.0,10.1014,10.5755,10.0938,10.5296,1188300.0
2008-12-05 13:30:00,13.77,14.1,13.69,13.92,1485500.0,10.5296,10.782,10.4684,10.6443,1485500.0
2008-12-05 14:00:00,13.92,14.0,13.75,13.78,1572200.0,10.6443,10.7055,10.5143,10.5373,1572200.0
2008-12-05 14:30:00,13.78,14.21,13.73,14.15,1364200.0,10.5373,10.8661,10.499,10.8202,1364200.0
2008-12-05 15:00:00,14.15,14.25,13.95,14.0,1632000.0,10.8202,10.8967,10.6673,10.7055,1632000.0
2008-12-05 15:30:00,14.0,14.45,14.0,14.33,2761400.0,10.7055,11.0496,10.7055,10.9578,2761400.0
2008-12-08 09:30:00,15.07,15.5,14.89,15.05,1937300.0,11.5237,11.8525,11.3861,11.5084,1937300.0
2008-12-08 10:00:00,15.04,15.17,14.84,15.05,1719300.0,11.5008,11.6002,11.3478,11.5084,1719300.0
2008-12-08 10:30:00,15.07,15.33,15.04,15.26,1449700.0,11.5237,11.7225,11.5008,11.669,1449700.0
2008-12-08 11:00:00,15.25,15.29,15.07,15.1,846900.0,11.6613,11.6919,11.5237,11.5466,846900.0
2008-12-08 11:30:00,15.1,15.16,14.99,15.02,1222400.0,11.5466,11.5925,11.4625,11.4855,1222400.0
2008-12-08 12:00:00,15.03,15.14,15.02,15.13,625100.0,11.4931,11.5772,11.4855,11.5696,625100.0
2008-12-08 12:30:00,15.14,15.16,14.98,14.98,788000.0,11.5772,11.5925,11.4549,11.4549,788000.0
2008-12-08 13:00:00,14.99,15.09,14.85,14.88,1139000.0,11.4625,11.539,11.3555,11.3784,1139000.0
2008-12-08 13:30:00,14.87,15.03,14.74,14.94,920100.0,11.3708,11.4931,11.2714,11.4243,920100.0
2008-12-08 14:00:00,14.94,15.24,14.9,15.23,858700.0,11.4243,11.6537,11.3937,11.646,858700.0
2008-12-08 14:30:00,15.23,15.44,15.13,15.42,982800.0,11.646,11.8066,11.5696,11.7913,982800.0
2008-12-08 15:00:00,15.43,15.7,15.37,15.63,1684900.0,11.799,12.0054,11.7531,11.9519,1684900.0
2008-12-08 15:30:00,15.63,15.67,15.15,15.31,2712700.0,11.9519,11.9825,11.5849,11.7072,2712700.0
2008-12-09 09:30:00,15.15,15.7,15.02,15.64,1270400.0,11.5849,12.0054,11.4855,11.9596,1270400.0
2008-12-09 10:00:00,15.65,16.37,15.64,16.16,1574500.0,11.9672,12.5178,11.9596,12.3572,1574500.0
2008-12-09 10:30:00,16.16,16.42,15.31,16.35,1794400.0,12.3572,12.556,11.7072,12.5025,1794400.0
2008-12-09 11:00:00,16.35,16.4,15.65,15.66,1300800.0,12.5025,12.5407,11.9672,11.9749,1300800.0
2008-12-09 11:30:00,15.66,16.19,15.66,16.09,1027000.0,11.9749,12.3801,11.9749,12.3037,1027000.0
2008-12-09 12:00:00,16.08,16.2,16.03,16.14,688500.0,12.296,12.3878,12.2578,12.3419,688500.0
2008-12-09 12:30:00,16.15,16.36,16.11,16.13,887900.0,12.3496,12.5101,12.319,12.3343,887900.0
2008-12-09 13:00:00,16.14,16.17,15.8,15.82,747000.0,12.3419,12.3648,12.0819,12.0972,747000.0
2008-12-09 13:30:00,15.82,15.9,15.66,15.73,779300.0,12.0972,12.1584,11.9749,12.0284,779300.0
2008-12-09 14:00:00,15.73,15.79,15.41,15.48,864600.0,12.0284,12.0743,11.7837,11.8372,864600.0
2008-12-09 14:30:00,15.49,15.8,15.45,15.75,978800.0,11.8449,12.0819,11.8143,12.0437,978800.0
2008-12-09 15:00:00,15.76,15.93,15.63,15.65,1383400.0,12.0513,12.1813,11.9519,11.9672,1383400.0
2008-12-09 15:30:00,15.64,15.8,15.56,15.73,2144200.0,11.9596,12.0819,11.8984,12.0284,2144200.0
2008-12-10 09:30:00,16.25,16.66,16.2,16.32,1516800.0,12.426,12.7395,12.3878,12.4795,1516800.0
2008-12-10 10:00:00,16.34,16.74,16.33,16.66,1067800.0,12.4948,12.8007,12.4872,12.7395,1067800.0
2008-12-10 10:30:00,16.66,16.75,16.39,16.51,1349100.0,12.7395,12.8084,12.5331,12.6248,1349100.0
2008-12-10 11:00:00,16.52,16.75,16.49,16.69,946600.0,12.6325,12.8084,12.6095,12.7625,946600.0
2008-12-10 11:30:00,16.69,16.95,16.59,16.9,973300.0,12.7625,12.9613,12.686,12.9231,973300.0
2008-12-10 12:00:00,16.91,17.17,16.74,16.85,1102000.0,12.9307,13.1295,12.8007,12.8848,1102000.0
2008-12-10 12:30:00,16.84,16.99,16.72,16.81,714400.0,12.8772,12.9919,12.7854,12.8542,714400.0
2008-12-10 13:00:00,16.82,16.98,16.76,16.87,682300.0,12.8619,12.9842,12.816,12.9001,682300.0
2008-12-10 13:30:00,16.86,16.89,16.47,16.51,934500.0,12.8925,12.9154,12.5942,12.6248,934500.0
2008-12-10 14:00:00,16.51,16.65,16.25,16.4,1393000.0,12.6248,12.7319,12.426,12.5407,1393000.0
2008-12-10 14:30:00,16.41,16.6,16.34,16.54,977000.0,12.5484,12.6937,12.4948,12.6478,977000.0
2008-12-10 15:00:00,16.54,16.83,16.48,16.68,1017400.0,12.6478,12.8695,12.6019,12.7548,1017400.0
2008-12-10 15:30:00,16.69,16.8,16.45,16.7,1959600.0,12.7625,12.8466,12.579,12.7701,1959600.0
2008-12-11 09:30:00,16.99,17.33,16.62,17.31,2144200.0,12.9919,13.2519,12.709,13.2366,2144200.0
2008-12-11 10:00:00,17.32,17.71,17.16,17.52,1958700.0,13.2442,13.5425,13.1219,13.3972,1958700.0
2008-12-11 10:30:00,17.52,17.54,17.09,17.25,1437400.0,13.3972,13.4125,13.0684,13.1907,1437400.0
2008-12-11 11:00:00,17.26,17.45,17.13,17.16,955600.0,13.1983,13.3436,13.0989,13.1219,955600.0
2008-12-11 11:30:00,17.17,17.6,17.17,17.54,1014000.0,13.1295,13.4583,13.1295,13.4125,1014000.0
2008-12-11 12:00:00,17.54,17.65,17.48,17.49,762500.0,13.4125,13.4966,13.3666,13.3742,762500.0
2008-12-11 12:30:00,17.5,17.78,17.5,17.77,873000.0,13.3819,13.596,13.3819,13.5883,873000.0
2008-12-11 13:00:00,17.78,17.78,17.46,17.59,667800.0,13.596,13.596,13.3513,13.4507,667800.0
2008-12-11 13:30:00,17.59,17.65,17.48,17.51,844200.0,13.4507,13.4966,13.3666,13.3895,844200.0
2008-12-11 14:00:00,17.51,17.53,17.11,17.17,718000.0,13.3895,13.4048,13.0836,13.1295,718000.0
2008-12-11 14:30:00,17.17,17.3,16.86,16.88,1221700.0,13.1295,13.2289,12.8925,12.9078,1221700.0
2008-12-11 15:00:00,16.87,16.88,16.52,16.61,1571100.0,12.9001,12.9078,12.6325,12.7013,1571100.0
2008-12-11 15:30:00,16.61,17.11,16.42,16.97,3749200.0,12.7013,13.0836,12.556,12.9766,3749200.0
2008-12-12 09:30:00,15.84,16.44,15.78,16.36,2163000.0,12.1125,12.5713,12.0666,12.5101,2163000.0
2008-12-12 10:00:00,16.36,16.44,15.99,16.04,1328400.0,12.5101,12.5713,12.2272,12.2654,1328400.0
2008-12-12 10:30:00,16.04,16.33,15.82,16.27,1449500.0,12.2654,12.4872,12.0972,12.4413,1449500.0
2008-12-12 11:00:00,16.26,16.43,16.17,16.36,1241700.0,12.4337,12.5637,12.3648,12.5101,1241700.0
2008-12-12 11:30:00,16.35,16.54,16.31,16.52,835100.0,12.5025,12.6478,12.4719,12.6325,835100.0
2008-12-12 12:00:00,16.52,16.99,16.52,16.96,1028600.0,12.6325,12.9919,12.6325,12.9689,1028600.0
2008-12-12 12:30:00,16.95,17.14,16.91,17.02,1084700.0,12.9613,13.1066,12.9307,13.0148,1084700.0
2008-12-12 13:00:00,17.02,17.16,16.75,16.81,1192600.0,13.0148,13.1219,12.8084,12.8542,1192600.0
2008-12-12 13:30:00,16.82,16.89,16.69,16.71,1044000.0,12.8619,12.9154,12.7625,12.7778,1044000.0
2008-12-12 14:00:00,16.72,17.09,16.7,16.96,1157300.0,12.7854,13.0684,12.7701,12.9689,1157300.0
2008-12-12 14:30:00,16.97,17.23,16.85,17.15,1169600.0,12.9766,13.1754,12.8848,13.1142,1169600.0
2008-12-12 15:00:00,17.15,17.38,17.12,17.33,2528800.0,13.1142,13.2901,13.0913,13.2519,2528800.0
2008-12-12 15:30:00,17.33,17.34,16.99,17.22,2828000.0,13.2519,13.2595,12.9919,13.1678,2828000.0
2008-12-15 09:30:00,17.67,17.93,17.37,17.82,1946000.0,13.5119,13.7107,13.2825,13.6266,1946000.0
2008-12-15 10:00:00,17.81,18.13,17.68,18.1,1463900.0,13.6189,13.8636,13.5195,13.8407,1463900.0
2008-12-15 10:30:00,18.08,18.26,17.77,17.79,1632300.0,13.8254,13.963,13.5883,13.6036,1632300.0
2008-12-15 11:00:00,17.79,17.79,17.58,17.58,994100.0,13.6036,13.6036,13.443,13.443,994100.0
2008-12-15 11:30:00,17.58,17.72,17.41,17.64,719300.0,13.443,13.5501,13.313,13.4889,719300.0
2008-12-15 12:00:00,17.65,17.73,17.5,17.65,590400.0,13.4966,13.5577,13.3819,13.4966,590400.0
2008-12-15 12:30:00,17.65,17.66,17.19,17.24,640200.0,13.4966,13.5042,13.1448,13.1831,640200.0
2008-12-15 13:00:00,17.23,17.24,17.0,17.15,584700.0,13.1754,13.1831,12.9995,13.1142,584700.0
2008-12-15 13:30:00,17.15,17.31,17.09,17.16,750600.0,13.1142,13.2366,13.0684,13.1219,750600.0
2008-12-15 14:00:00,17.16,17.26,17.01,17.02,713600.0,13.1219,13.1983,13.0072,13.0148,713600.0
2008-12-15 14:30:00,17.02,17.17,16.98,17.0,644500.0,13.0148,13.1295,12.9842,12.9995,644500.0
2008-12-15 15:00:00,17.0,17.1,16.91,17.08,1214700.0,12.9995,13.076,12.9307,13.0607,1214700.0
2008-12-15 15:30:00,17.08,17.54,16.99,17.29,2177200.0,13.0607,13.4125,12.9919,13.2213,2177200.0
2008-12-16 09:30:00,17.33,17.76,17.33,17.56,1238200.0,13.2519,13.5807,13.2519,13.4277,1238200.0
2008-12-16 10:00:00,17.57,17.96,17.5,17.9,1208500.0,13.4354,13.7336,13.3819,13.6877,1208500.0
2008-12-16 10:30:00,17.9,17.99,17.54,17.56,977000.0,13.6877,13.7566,13.4125,13.4277,977000.0
2008-12-16 11:00:00,17.55,17.75,17.55,17.59,673100.0,13.4201,13.573,13.4201,13.4507,673100.0
2008-12-16 11:30:00,17.58,17.75,17.57,17.62,579200.0,13.443,13.573,13.4354,13.4736,579200.0
2008-12-16 12:00:00,17.62,17.78,17.59,17.7,894300.0,13.4736,13.596,13.4507,13.5348,894300.0
2008-12-16 12:30:00,17.69,17.77,17.53,17.53,774700.0,13.5272,13.5883,13.4048,13.4048,774700.0
2008-12-16 13:00:00,17.54,17.59,17.46,17.47,594100.0,13.4125,13.4507,13.3513,13.3589,594100.0
2008-12-16 13:30:00,17.47,17.69,17.46,17.65,931700.0,13.3589,13.5272,13.3513,13.4966,931700.0
2008-12-16 14:00:00,17.65,17.78,17.41,17.73,1877000.0,13.4966,13.596,13.313,13.5577,1877000.0
2008-12-16 14:30:00,17.73,17.98,17.42,17.9,2197700.0,13.5577,13.7489,13.3207,13.6877,2197700.0
2008-12-16 15:00:00,17.89,18.5,17.72,18.34,2388000.0,13.6801,14.1465,13.5501,14.0242,2388000.0
2008-12-16 15:30:00,18.33,18.48,18.16,18.43,3099700.0,14.0166,14.1313,13.8866,14.093,3099700.0
2008-12-17 09:30:00,18.14,18.5,17.92,18.13,1315200.0,13.8713,14.1465,13.703,13.8636,1315200.0
2008-12-17 10:00:00,18.14,18.25,17.86,18.23,1237200.0,13.8713,13.9554,13.6572,13.9401,1237200.0
2008-12-17 10:30:00,18.24,18.72,17.9,18.65,2217800.0,13.9477,14.3148,13.6877,14.2612,2217800.0
2008-12-17 11:00:00,18.66,18.79,18.18,18.24,1515700.0,14.2689,14.3683,13.9018,13.9477,1515700.0
2008-12-17 11:30:00,18.24,18.28,17.95,18.2,1007600.0,13.9477,13.9783,13.726,13.9171,1007600.0
2008-12-17 12:00:00,18.19,18.27,18.1,18.12,865600.0,13.9095,13.9707,13.8407,13.856,865600.0
2008-12-17 12:30:00,18.12,18.25,17.98,18.15,527400.0,13.856,13.9554,13.7489,13.8789,527400.0
2008-12-17 13:00:00,18.15,18.25,17.96,18.14,514600.0,13.8789,13.9554,13.7336,13.8713,514600.0
2008-12-17 13:30:00,18.12,18.47,18.11,18.19,467300.0,13.856,14.1236,13.8483,13.9095,467300.0
2008-12-17 14:00:00,18.18,18.4,18.0,18.14,961400.0,13.9018,14.0701,13.7642,13.8713,961400.0
2008-12-17 14:30:00,18.14,18.43,18.04,18.33,1224800.0,13.8713,14.093,13.7948,14.0166,1224800.0
2008-12-17 15:00:00,18.33,18.5,18.26,18.35,1067600.0,14.0166,14.1465,13.963,14.0318,1067600.0
2008-12-17 15:30:00,18.35,18.56,18.21,18.4,1866300.0,14.0318,14.1924,13.9248,14.0701,1866300.0
2008-12-18 09:30:00,18.32,18.5,17.3,17.37,2617400.0,14.0089,14.1465,13.2289,13.2825,2617400.0
2008-12-18 10:00:00,17.38,17.75,17.38,17.68,1896600.0,13.2901,13.573,13.2901,13.5195,1896600.0
2008-12-18 10:30:00,17.68,17.78,17.59,17.66,1524800.0,13.5195,13.596,13.4507,13.5042,1524800.0
2008-12-18 11:00:00,17.66,17.72,17.47,17.53,1389100.0,13.5042,13.5501,13.3589,13.4048,1389100.0
2008-12-18 11:30:00,17.52,17.84,17.5,17.81,1118200.0,13.3972,13.6419,13.3819,13.6189,1118200.0
2008-12-18 12:00:00,17.82,17.87,17.57,17.57,942000.0,13.6266,13.6648,13.4354,13.4354,942000.0
2008-12-18 12:30:00,17.58,17.93,17.53,17.88,947300.0,13.443,13.7107,13.4048,13.6724,947300.0
2008-12-18 13:00:00,17.89,18.2,17.87,18.02,1536000.0,13.6801,13.9171,13.6648,13.7795,1536000.0
2008-12-18 13:30:00,18.01,18.05,17.68,17.7,2074000.0,13.7719,13.8024,13.5195,13.5348,2074000.0
2008-12-18 14:00:00,17.71,17.71,17.28,17.46,1685600.0,13.5425,13.5425,13.2136,13.3513,1685600.0
2008-12-18 14:30:00,17.45,17.57,17.34,17.36,1664700.0,13.3436,13.4354,13.2595,13.2748,1664700.0
2008-12-18 15:00:00,17.34,17.34,16.89,17.0,2955100.0,13.2595,13.2595,12.9154,12.9995,2955100.0
2008-12-18 15:30:00,17.01,17.2,16.82,16.89,4412100.0,13.0072,13.1525,12.8619,12.9154,4412100.0
2008-12-19 09:30:00,17.07,17.29,16.76,17.12,3441100.0,13.0531,13.2213,12.816,13.0913,3441100.0
2008-12-19 10:00:00,17.13,17.47,17.11,17.36,1679400.0,13.0989,13.3589,13.0836,13.2748,1679400.0
2008-12-19 10:30:00,17.37,17.4,17.09,17.11,1009700.0,13.2825,13.3054,13.0684,13.0836,1009700.0
2008-12-19 11:00:00,17.11,17.4,17.05,17.32,1219000.0,13.0836,13.3054,13.0378,13.2442,1219000.0
2008-12-19 11:30:00,17.32,17.58,17.28,17.54,1732500.0,13.2442,13.443,13.2136,13.4125,1732500.0
2008-12-19 12:00:00,17.54,17.6,17.37,17.56,1242900.0,13.4125,13.4583,13.2825,13.4277,1242900.0
2008-12-19 12:30:00,17.57,17.72,17.56,17.69,1360300.0,13.4354,13.5501,13.4277,13.5272,1360300.0
2008-12-19 13:00:00,17.69,17.86,17.67,17.74,1612600.0,13.5272,13.6572,13.5119,13.5654,1612600.0
2008-12-19 13:30:00,17.75,17.76,17.58,17.63,1187600.0,13.573,13.5807,13.443,13.4813,1187600.0
2008-12-19 14:00:00,17.63,17.72,17.55,17.68,1688300.0,13.4813,13.5501,13.4201,13.5195,1688300.0
2008-12-19 14:30:00,17.68,17.79,17.61,17.69,1319900.0,13.5195,13.6036,13.466,13.5272,1319900.0
2008-12-19 15:00:00,17.69,17.71,17.34,17.51,2357600.0,13.5272,13.5425,13.2595,13.3895,2357600.0
2008-12-19 15:30:00,17.52,17.64,17.42,17.57,3624400.0,13.3972,13.4889,13.3207,13.4354,3624400.0
2008-12-22 09:30:00,17.58,17.85,17.51,17.53,1251700.0,13.443,13.6495,13.3895,13.4048,1251700.0
2008-12-22 10:00:00,17.53,17.56,17.31,17.46,1800000.0,13.4048,13.4277,13.2366,13.3513,1800000.0
2008-12-22 10:30:00,17.47,17.47,17.26,17.31,1190700.0,13.3589,13.3589,13.1983,13.2366,1190700.0
2008-12-22 11:00:00,17.31,17.31,17.21,17.26,1392800.0,13.2366,13.2366,13.1601,13.1983,1392800.0
2008-12-22 11:30:00,17.26,17.26,17.1,17.12,1332800.0,13.1983,13.1983,13.076,13.0913,1332800.0
2008-12-22 12:00:00,17.11,17.12,17.0,17.01,1132800.0,13.0836,13.0913,12.9995,13.0072,1132800.0
2008-12-22 12:30:00,17.01,17.18,16.99,17.08,710200.0,13.0072,13.1372,12.9919,13.0607,710200.0
2008-12-22 13:00:00,17.08,17.28,17.08,17.2,656500.0,13.0607,13.2136,13.0607,13.1525,656500.0
2008-12-22 13:30:00,17.19,17.2,16.97,17.12,1080300.0,13.1448,13.1525,12.9766,13.0913,1080300.0
2008-12-22 14:00:00,17.12,17.13,16.99,17.01,1218800.0,13.0913,13.0989,12.9919,13.0072,1218800.0
2008-12-22 14:30:00,17.01,17.11,16.98,17.0,909200.0,13.0072,13.0836,12.9842,12.9995,909200.0
2008-12-22 15:00:00,17.0,17.05,16.72,16.77,1540300.0,12.9995,13.0378,12.7854,12.8237,1540300.0
2008-12-22 15:30:00,16.77,17.1,16.76,17.04,2318500.0,12.8237,13.076,12.816,13.0301,2318500.0
2008-12-23 09:30:00,17.07,17.4,16.87,17.36,866300.0,13.0531,13.3054,12.9001,13.2748,866300.0
2008-12-23 10:00:00,17.35,17.4,16.88,17.03,904900.0,13.2672,13.3054,12.9078,13.0225,904900.0
2008-12-23 10:30:00,17.02,17.17,17.01,17.03,600900.0,13.0148,13.1295,13.0072,13.0225,600900.0
2008-12-23 11:00:00,17.03,17.33,16.83,16.86,766500.0,13.0225,13.2519,12.8695,12.8925,766500.0
2008-12-23 11:30:00,16.86,16.93,16.76,16.76,500300.0,12.8925,12.946,12.816,12.816,500300.0
2008-12-23 12:00:00,16.76,16.79,16.51,16.51,628600.0,12.816,12.8389,12.6248,12.6248,628600.0
2008-12-23 12:30:00,16.51,16.61,16.43,16.53,955000.0,12.6248,12.7013,12.5637,12.6401,955000.0
2008-12-23 13:00:00,16.53,16.6,16.49,16.57,430800.0,12.6401,12.6937,12.6095,12.6707,430800.0
2008-12-23 13:30:00,16.57,16.71,16.5,16.7,688000.0,12.6707,12.7778,12.6172,12.7701,688000.0
2008-12-23 14:00:00,16.69,16.76,16.54,16.62,613800.0,12.7625,12.816,12.6478,12.709,613800.0
2008-12-23 14:30:00,16.61,16.65,16.44,16.53,762800.0,12.7013,12.7319,12.5713,12.6401,762800.0
2008-12-23 15:00:00,16.52,16.68,16.5,16.61,771000.0,12.6325,12.7548,12.6172,12.7013,771000.0
2008-12-23 15:30:00,16.6,16.67,16.49,16.59,1403400.0,12.6937,12.7472,12.6095,12.686,1403400.0
2008-12-24 08:30:00,16.4,16.4,16.4,16.4,200.0,12.5407,12.5407,12.5407,12.5407,200.0
2008-12-24 09:00:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 09:30:00,16.49,16.83,16.4,16.62,603100.0,12.6095,12.8695,12.5407,12.709,603100.0
2008-12-24 10:00:00,16.63,16.79,16.53,16.65,482500.0,12.7166,12.8389,12.6401,12.7319,482500.0
2008-12-24 10:30:00,16.65,16.77,16.53,16.69,491200.0,12.7319,12.8237,12.6401,12.7625,491200.0
2008-12-24 11:00:00,16.68,16.81,16.68,16.76,335700.0,12.7548,12.8542,12.7548,12.816,335700.0
2008-12-24 11:30:00,16.76,16.81,16.64,16.81,316100.0,12.816,12.8542,12.7242,12.8542,316100.0
2008-12-24 12:00:00,16.81,16.9,16.74,16.78,358500.0,12.8542,12.9231,12.8007,12.8313,358500.0
2008-12-24 12:30:00,16.78,16.79,16.65,16.72,643400.0,12.8313,12.8389,12.7319,12.7854,643400.0
2008-12-26 09:30:00,16.78,17.08,16.69,17.07,409800.0,12.8313,13.0607,12.7625,13.0531,409800.0
2008-12-26 10:00:00,17.07,17.17,16.98,17.01,810900.0,13.0531,13.1295,12.9842,13.0072,810900.0
2008-12-26 10:30:00,17.02,17.03,16.97,17.0,491200.0,13.0148,13.0225,12.9766,12.9995,491200.0
2008-12-26 11:00:00,17.0,17.07,16.89,16.98,540600.0,12.9995,13.0531,12.9154,12.9842,540600.0
2008-12-26 11:30:00,16.98,17.11,16.97,17.0,262300.0,12.9842,13.0836,12.9766,12.9995,262300.0
2008-12-26 12:00:00,17.0,17.15,16.98,16.99,247700.0,12.9995,13.1142,12.9842,12.9919,247700.0
2008-12-26 12:30:00,17.0,17.0,16.81,16.82,274900.0,12.9995,12.9995,12.8542,12.8619,274900.0
2008-12-26 13:00:00,16.82,16.89,16.78,16.89,388900.0,12.8619,12.9154,12.8313,12.9154,388900.0
2008-12-26 13:30:00,16.89,16.99,16.88,16.91,231100.0,12.9154,12.9919,12.9078,12.9307,231100.0
2008-12-26 14:00:00,16.9,16.99,16.84,16.98,255900.0,12.9231,12.9919,12.8772,12.9842,255900.0
2008-12-26 14:30:00,16.98,17.13,16.98,17.1,249600.0,12.9842,13.0989,12.9842,13.076,249600.0
2008-12-26 15:00:00,17.1,17.25,17.07,17.22,309600.0,13.076,13.1907,13.0531,13.1678,309600.0
2008-12-26 15:30:00,17.23,17.25,17.13,17.24,815500.0,13.1754,13.1907,13.0989,13.1831,815500.0
2008-12-29 09:30:00,17.59,17.79,17.49,17.74,1171800.0,13.4507,13.6036,13.3742,13.5654,1171800.0
2008-12-29 10:00:00,17.75,17.86,17.35,17.39,764200.0,13.573,13.6572,13.2672,13.2978,764200.0
2008-12-29 10:30:00,17.39,17.43,17.2,17.24,505900.0,13.2978,13.3283,13.1525,13.1831,505900.0
2008-12-29 11:00:00,17.23,17.28,17.06,17.09,472900.0,13.1754,13.2136,13.0454,13.0684,472900.0
2008-12-29 11:30:00,17.08,17.28,17.06,17.28,482200.0,13.0607,13.2136,13.0454,13.2136,482200.0
2008-12-29 12:00:00,17.28,17.3,17.2,17.22,347000.0,13.2136,13.2289,13.1525,13.1678,347000.0
2008-12-29 12:30:00,17.21,17.32,17.21,17.25,370200.0,13.1601,13.2442,13.1601,13.1907,370200.0
2008-12-29 13:00:00,17.25,17.25,17.12,17.12,290000.0,13.1907,13.1907,13.0913,13.0913,290000.0
2008-12-29 13:30:00,17.12,17.34,17.1,17.34,419600.0,13.0913,13.2595,13.076,13.2595,419600.0
2008-12-29 14:00:00,17.34,17.49,17.24,17.43,466100.0,13.2595,13.3742,13.1831,13.3283,466100.0
2008-12-29 14:30:00,17.43,17.5,17.34,17.44,542100.0,13.3283,13.3819,13.2595,13.336,542100.0
2008-12-29 15:00:00,17.45,17.71,17.44,17.6,873100.0,13.3436,13.5425,13.336,13.4583,873100.0
2008-12-29 15:30:00,17.59,17.61,17.43,17.52,1484700.0,13.4507,13.466,13.3283,13.3972,1484700.0
2008-12-30 09:30:00,17.4,17.73,17.24,17.26,1007100.0,13.3054,13.5577,13.1831,13.1983,1007100.0
2008-12-30 10:00:00,17.25,17.31,17.18,17.22,588200.0,13.1907,13.2366,13.1372,13.1678,588200.0
2008-12-30 10:30:00,17.22,17.27,16.96,16.98,903200.0,13.1678,13.206,12.9689,12.9842,903200.0
2008-12-30 11:00:00,16.98,17.09,16.93,17.07,754600.0,12.9842,13.0684,12.946,13.0531,754600.0
2008-12-30 11:30:00,17.07,17.15,17.05,17.1,960000.0,13.0531,13.1142,13.0378,13.076,960000.0
2008-12-30 12:00:00,17.09,17.12,17.08,17.1,759400.0,13.0684,13.0913,13.0607,13.076,759400.0
2008-12-30 12:30:00,17.11,17.11,16.99,17.02,963000.0,13.0836,13.0836,12.9919,13.0148,963000.0
2008-12-30 13:00:00,17.02,17.13,16.95,17.13,698800.0,13.0148,13.0989,12.9613,13.0989,698800.0
2008-12-30 13:30:00,17.13,17.19,17.06,17.15,903000.0,13.0989,13.1448,13.0454,13.1142,903000.0
2008-12-30 14:00:00,17.15,17.24,17.1,17.21,862300.0,13.1142,13.1831,13.076,13.1601,862300.0
2008-12-30 14:30:00,17.22,17.25,17.14,17.15,821500.0,13.1678,13.1907,13.1066,13.1142,821500.0
2008-12-30 15:00:00,17.15,17.39,17.12,17.35,990400.0,13.1142,13.2978,13.0913,13.2672,990400.0
2008-12-30 15:30:00,17.36,17.73,17.34,17.71,2389100.0,13.2748,13.5577,13.2595,13.5425,2389100.0
2008-12-31 09:30:00,17.17,17.83,17.17,17.78,730400.0,13.1295,13.6342,13.1295,13.596,730400.0
2008-12-31 10:00:00,17.78,18.0,17.77,18.0,772900.0,13.596,13.7642,13.5883,13.7642,772900.0
2008-12-31 10:30:00,18.0,18.12,17.88,18.06,770900.0,13.7642,13.856,13.6724,13.8101,770900.0
2008-12-31 11:00:00,18.06,18.15,18.01,18.1,439700.0,13.8101,13.8789,13.7719,13.8407,439700.0
2008-12-31 11:30:00,18.09,18.15,17.9,17.99,384000.0,13.833,13.8789,13.6877,13.7566,384000.0
2008-12-31 12:00:00,17.98,18.14,17.95,18.14,500600.0,13.7489,13.8713,13.726,13.8713,500600.0
2008-12-31 12:30:00,18.14,18.31,18.12,18.24,479000.0,13.8713,14.0013,13.856,13.9477,479000.0
2008-12-31 13:00:00,18.24,18.29,18.19,18.2,284200.0,13.9477,13.986,13.9095,13.9171,284200.0
2008-12-31 13:30:00,18.2,18.39,18.17,18.38,415200.0,13.9171,14.0624,13.8942,14.0548,415200.0
2008-12-31 14:00:00,18.39,18.5,18.31,18.37,883100.0,14.0624,14.1465,14.0013,14.0471,883100.0
2008-12-31 14:30:00,18.36,18.41,18.2,18.29,569500.0,14.0395,14.0777,13.9171,13.986,569500.0
2008-12-31 15:00:00,18.29,18.38,18.17,18.33,748600.0,13.986,14.0548,13.8942,14.0166,748600.0
2008-12-31 15:30:00,18.34,18.46,18.02,18.18,2046000.0,14.0242,14.116,13.7795,13.9018,2046000.0
2009-01-02 09:30:00,18.18,18.89,18.11,18.86,950000.0,13.9018,14.4448,13.8483,14.4218,950000.0
2009-01-02 10:00:00,18.85,19.04,18.74,18.9,1098500.0,14.4142,14.5595,14.3301,14.4524,1098500.0
2009-01-02 10:30:00,18.9,19.15,18.85,19.1,996800.0,14.4524,14.6436,14.4142,14.6054,996800.0
2009-01-02 11:00:00,19.1,19.16,19.02,19.06,808900.0,14.6054,14.6512,14.5442,14.5748,808900.0
2009-01-02 11:30:00,19.06,19.19,19.03,19.12,911800.0,14.5748,14.6742,14.5518,14.6206,911800.0
2009-01-02 12:00:00,19.12,19.24,19.06,19.13,596500.0,14.6206,14.7124,14.5748,14.6283,596500.0
2009-01-02 12:30:00,19.13,19.2,19.05,19.09,553700.0,14.6283,14.6818,14.5671,14.5977,553700.0
2009-01-02 13:00:00,19.09,19.37,19.07,19.3,418200.0,14.5977,14.8118,14.5824,14.7583,418200.0
2009-01-02 13:30:00,19.3,19.33,19.13,19.14,497400.0,14.7583,14.7812,14.6283,14.6359,497400.0
2009-01-02 14:00:00,19.15,19.3,19.07,19.28,851900.0,14.6436,14.7583,14.5824,14.743,851900.0
2009-01-02 14:30:00,19.28,19.48,19.25,19.48,1030400.0,14.743,14.8959,14.7201,14.8959,1030400.0
2009-01-02 15:00:00,19.48,19.57,19.44,19.57,849500.0,14.8959,14.9648,14.8653,14.9648,849500.0
2009-01-02 15:30:00,19.57,19.69,19.38,19.42,2321100.0,14.9648,15.0565,14.8195,14.8501,2321100.0
2009-01-05 09:30:00,19.39,19.83,19.08,19.6,1067700.0,14.8271,15.1636,14.5901,14.9877,1067700.0
2009-01-05 10:00:00,19.61,20.03,19.55,20.01,1226100.0,14.9953,15.3165,14.9495,15.3012,1226100.0
2009-01-05 10:30:00,20.01,20.32,19.92,20.19,1249800.0,15.3012,15.5383,15.2324,15.4389,1249800.0
2009-01-05 11:00:00,20.18,20.22,19.9,19.94,1147500.0,15.4312,15.4618,15.2171,15.2477,1147500.0
2009-01-05 11:30:00,19.94,20.06,19.77,19.82,1238100.0,15.2477,15.3394,15.1177,15.1559,1238100.0
2009-01-05 12:00:00,19.82,20.06,19.76,19.99,1076200.0,15.1559,15.3394,15.11,15.2859,1076200.0
2009-01-05 12:30:00,19.99,19.99,19.77,19.86,1174600.0,15.2859,15.2859,15.1177,15.1865,1174600.0
2009-01-05 13:00:00,19.86,20.08,19.85,20.02,1470200.0,15.1865,15.3547,15.1789,15.3089,1470200.0
2009-01-05 13:30:00,20.03,20.18,19.86,20.12,1511200.0,15.3165,15.4312,15.1865,15.3853,1511200.0
2009-01-05 14:00:00,20.12,20.23,19.86,19.89,1805300.0,15.3853,15.4694,15.1865,15.2094,1805300.0
2009-01-05 14:30:00,19.88,19.91,19.57,19.69,1088600.0,15.2018,15.2247,14.9648,15.0565,1088600.0
2009-01-05 15:00:00,19.69,19.79,19.37,19.49,1596900.0,15.0565,15.133,14.8118,14.9036,1596900.0
2009-01-05 15:30:00,19.49,19.77,19.41,19.69,2624500.0,14.9036,15.1177,14.8424,15.0565,2624500.0
2009-01-06 09:30:00,20.31,20.76,20.25,20.65,2380400.0,15.5306,15.8747,15.4847,15.7906,2380400.0
2009-01-06 10:00:00,20.66,20.72,20.35,20.65,2789000.0,15.7983,15.8441,15.5612,15.7906,2789000.0
2009-01-06 10:30:00,20.65,20.92,20.55,20.62,2401800.0,15.7906,15.9971,15.7141,15.7677,2401800.0
2009-01-06 11:00:00,20.63,20.67,20.45,20.57,1908300.0,15.7753,15.8059,15.6377,15.7294,1908300.0
2009-01-06 11:30:00,20.57,20.7,20.5,20.57,1550700.0,15.7294,15.8288,15.6759,15.7294,1550700.0
2009-01-06 12:00:00,20.56,20.66,20.56,20.63,1316000.0,15.7218,15.7983,15.7218,15.7753,1316000.0
2009-01-06 12:30:00,20.63,21.15,20.63,21.13,2221000.0,15.7753,16.1729,15.7753,16.1577,2221000.0
2009-01-06 13:00:00,21.12,21.13,20.83,20.96,1512400.0,16.15,16.1577,15.9282,16.0277,1512400.0
2009-01-06 13:30:00,20.98,21.03,20.77,20.77,1719900.0,16.0429,16.0812,15.8824,15.8824,1719900.0
2009-01-06 14:00:00,20.77,20.84,20.65,20.82,3034900.0,15.8824,15.9359,15.7906,15.9206,3034900.0
2009-01-06 14:30:00,20.81,21.05,20.79,21.05,1304600.0,15.913,16.0965,15.8977,16.0965,1304600.0
2009-01-06 15:00:00,21.05,21.13,20.88,20.92,2648800.0,16.0965,16.1577,15.9665,15.9971,2648800.0
2009-01-06 15:30:00,20.92,21.07,20.83,20.91,4485900.0,15.9971,16.1118,15.9282,15.9894,4485900.0
2009-01-07 09:30:00,20.3,20.69,20.1,20.61,1859600.0,15.523,15.8212,15.37,15.76,1859600.0
2009-01-07 10:00:00,20.61,20.87,20.51,20.67,3084000.0,15.76,15.9588,15.6835,15.8059,3084000.0
2009-01-07 10:30:00,20.66,20.66,20.24,20.49,3615400.0,15.7983,15.7983,15.4771,15.6683,3615400.0
2009-01-07 11:00:00,20.48,21.05,20.42,20.88,1776400.0,15.6606,16.0965,15.6147,15.9665,1776400.0
2009-01-07 11:30:00,20.88,21.47,20.87,21.13,1751000.0,15.9665,16.4176,15.9588,16.1577,1751000.0
2009-01-07 12:00:00,21.13,21.14,20.83,20.84,1287400.0,16.1577,16.1653,15.9282,15.9359,1287400.0
2009-01-07 12:30:00,20.85,20.86,20.68,20.74,1601400.0,15.9435,15.9512,15.8135,15.8594,1601400.0
2009-01-07 13:00:00,20.73,20.86,20.64,20.7,1199000.0,15.8518,15.9512,15.783,15.8288,1199000.0
2009-01-07 13:30:00,20.7,20.76,20.58,20.6,1307800.0,15.8288,15.8747,15.7371,15.7524,1307800.0
2009-01-07 14:00:00,20.6,20.72,20.49,20.53,1363200.0,15.7524,15.8441,15.6683,15.6988,1363200.0
2009-01-07 14:30:00,20.54,20.65,20.47,20.58,969800.0,15.7065,15.7906,15.653,15.7371,969800.0
2009-01-07 15:00:00,20.57,20.76,20.57,20.7,1706700.0,15.7294,15.8747,15.7294,15.8288,1706700.0
2009-01-07 15:30:00,20.7,20.76,20.58,20.69,3838400.0,15.8288,15.8747,15.7371,15.8212,3838400.0
2009-01-08 09:30:00,20.46,21.0,20.21,20.84,2648600.0,15.6453,16.0582,15.4541,15.9359,2648600.0
2009-01-08 10:00:00,20.84,20.86,20.55,20.82,2538300.0,15.9359,15.9512,15.7141,15.9206,2538300.0
2009-01-08 10:30:00,20.83,20.91,20.56,20.78,1649000.0,15.9282,15.9894,15.7218,15.89,1649000.0
2009-01-08 11:00:00,20.79,21.12,20.78,20.83,1531400.0,15.8977,16.15,15.89,15.9282,1531400.0
2009-01-08 11:30:00,20.83,20.99,20.7,20.81,868400.0,15.9282,16.0506,15.8288,15.913,868400.0
2009-01-08 12:00:00,20.81,20.84,20.7,20.75,959000.0,15.913,15.9359,15.8288,15.8671,959000.0
2009-01-08 12:30:00,20.75,20.95,20.71,20.76,568500.0,15.8671,16.02,15.8365,15.8747,568500.0
2009-01-08 13:00:00,20.76,20.77,20.64,20.65,1062800.0,15.8747,15.8824,15.783,15.7906,1062800.0
2009-01-08 13:30:00,20.64,20.67,20.55,20.59,724600.0,15.783,15.8059,15.7141,15.7447,724600.0
2009-01-08 14:00:00,20.58,20.85,20.54,20.75,900400.0,15.7371,15.9435,15.7065,15.8671,900400.0
2009-01-08 14:30:00,20.75,20.89,20.65,20.79,1008300.0,15.8671,15.9741,15.7906,15.8977,1008300.0
2009-01-08 15:00:00,20.79,20.93,20.78,20.85,1516800.0,15.8977,16.0047,15.89,15.9435,1516800.0
2009-01-08 15:30:00,20.85,21.2,20.75,21.16,3055200.0,15.9435,16.2112,15.8671,16.1806,3055200.0
2009-01-09 09:30:00,20.7,21.18,20.41,20.55,2072300.0,15.8288,16.1959,15.6071,15.7141,2072300.0
2009-01-09 10:00:00,20.54,20.63,20.17,20.2,1764200.0,15.7065,15.7753,15.4236,15.4465,1764200.0
2009-01-09 10:30:00,20.2,20.22,20.0,20.16,1248100.0,15.4465,15.4618,15.2936,15.4159,1248100.0
2009-01-09 11:00:00,20.15,20.2,20.03,20.05,1476600.0,15.4083,15.4465,15.3165,15.3318,1476600.0
2009-01-09 11:30:00,20.05,20.07,19.75,19.83,1704400.0,15.3318,15.3471,15.1024,15.1636,1704400.0
2009-01-09 12:00:00,19.82,20.03,19.7,19.7,1189200.0,15.1559,15.3165,15.0642,15.0642,1189200.0
2009-01-09 12:30:00,19.7,19.73,19.35,19.36,1242500.0,15.0642,15.0871,14.7965,14.8042,1242500.0
2009-01-09 13:00:00,19.36,19.53,19.08,19.19,1642600.0,14.8042,14.9342,14.5901,14.6742,1642600.0
2009-01-09 13:30:00,19.19,19.22,19.07,19.12,973700.0,14.6742,14.6971,14.5824,14.6206,973700.0
2009-01-09 14:00:00,19.13,19.35,19.09,19.19,1557300.0,14.6283,14.7965,14.5977,14.6742,1557300.0
2009-01-09 14:30:00,19.19,19.35,19.12,19.21,1585100.0,14.6742,14.7965,14.6206,14.6895,1585100.0
2009-01-09 15:00:00,19.21,19.35,18.88,19.03,2540600.0,14.6895,14.7965,14.4371,14.5518,2540600.0
2009-01-09 15:30:00,19.03,19.15,18.84,19.01,3574200.0,14.5518,14.6436,14.4065,14.5365,3574200.0
2009-01-12 09:30:00,18.51,18.92,18.45,18.78,1528200.0,14.1542,14.4677,14.1083,14.3607,1528200.0
2009-01-12 10:00:00,18.78,18.83,18.51,18.58,1269100.0,14.3607,14.3989,14.1542,14.2077,1269100.0
2009-01-12 10:30:00,18.58,18.58,18.3,18.3,1424500.0,14.2077,14.2077,13.9936,13.9936,1424500.0
2009-01-12 11:00:00,18.3,18.3,18.09,18.14,1366500.0,13.9936,13.9936,13.833,13.8713,1366500.0
2009-01-12 11:30:00,18.14,18.16,18.0,18.07,961600.0,13.8713,13.8866,13.7642,13.8177,961600.0
2009-01-12 12:00:00,18.06,18.25,18.04,18.09,637400.0,13.8101,13.9554,13.7948,13.833,637400.0
2009-01-12 12:30:00,18.09,18.22,18.08,18.11,561900.0,13.833,13.9324,13.8254,13.8483,561900.0
2009-01-12 13:00:00,18.11,18.21,18.06,18.06,644700.0,13.8483,13.9248,13.8101,13.8101,644700.0
2009-01-12 13:30:00,18.07,18.31,18.03,18.15,773300.0,13.8177,14.0013,13.7871,13.8789,773300.0
2009-01-12 14:00:00,18.14,18.15,17.84,17.85,1071400.0,13.8713,13.8789,13.6419,13.6495,1071400.0
2009-01-12 14:30:00,17.85,17.87,17.73,17.8,1056800.0,13.6495,13.6648,13.5577,13.6113,1056800.0
2009-01-12 15:00:00,17.8,17.9,17.71,17.82,1447300.0,13.6113,13.6877,13.5425,13.6266,1447300.0
2009-01-12 15:30:00,17.82,17.97,17.78,17.93,2393100.0,13.6266,13.7413,13.596,13.7107,2393100.0
2009-01-13 09:30:00,18.01,18.36,17.56,18.12,2380500.0,13.7719,14.0395,13.4277,13.856,2380500.0
2009-01-13 10:00:00,18.12,18.28,18.05,18.14,1212500.0,13.856,13.9783,13.8024,13.8713,1212500.0
2009-01-13 10:30:00,18.13,18.31,18.02,18.23,1104200.0,13.8636,14.0013,13.7795,13.9401,1104200.0
2009-01-13 11:00:00,18.22,18.36,18.15,18.35,987700.0,13.9324,14.0395,13.8789,14.0318,987700.0
2009-01-13 11:30:00,18.35,18.54,18.33,18.49,1262700.0,14.0318,14.1771,14.0166,14.1389,1262700.0
2009-01-13 12:00:00,18.5,18.52,18.16,18.19,1100000.0,14.1465,14.1618,13.8866,13.9095,1100000.0
2009-01-13 12:30:00,18.18,18.36,18.15,18.15,618700.0,13.9018,14.0395,13.8789,13.8789,618700.0
2009-01-13 13:00:00,18.15,18.21,18.06,18.21,759700.0,13.8789,13.9248,13.8101,13.9248,759700.0
2009-01-13 13:30:00,18.2,18.26,17.9,17.94,712000.0,13.9171,13.963,13.6877,13.7183,712000.0
2009-01-13 14:00:00,17.94,18.07,17.8,17.9,927000.0,13.7183,13.8177,13.6113,13.6877,927000.0
2009-01-13 14:30:00,17.9,18.35,17.9,18.13,1187400.0,13.6877,14.0318,13.6877,13.8636,1187400.0
2009-01-13 15:00:00,18.13,18.15,17.92,18.14,1303200.0,13.8636,13.8789,13.703,13.8713,1303200.0
2009-01-13 15:30:00,18.14,18.4,17.92,18.31,2628400.0,13.8713,14.0701,13.703,14.0013,2628400.0
2009-01-14 09:30:00,18.0,18.02,17.29,17.42,1300400.0,13.7642,13.7795,13.2213,13.3207,1300400.0
2009-01-14 10:00:00,17.42,17.59,17.22,17.38,1322800.0,13.3207,13.4507,13.1678,13.2901,1322800.0
2009-01-14 10:30:00,17.37,17.39,17.02,17.25,1667800.0,13.2825,13.2978,13.0148,13.1907,1667800.0
2009-01-14 11:00:00,17.25,17.46,17.13,17.43,1114600.0,13.1907,13.3513,13.0989,13.3283,1114600.0
2009-01-14 11:30:00,17.43,17.51,17.32,17.46,627000.0,13.3283,13.3895,13.2442,13.3513,627000.0
2009-01-14 12:00:00,17.46,17.49,17.2,17.28,940900.0,13.3513,13.3742,13.1525,13.2136,940900.0
2009-01-14 12:30:00,17.28,17.32,17.06,17.29,838600.0,13.2136,13.2442,13.0454,13.2213,838600.0
2009-01-14 13:00:00,17.29,17.35,17.21,17.22,516000.0,13.2213,13.2672,13.1601,13.1678,516000.0
2009-01-14 13:30:00,17.22,17.23,17.13,17.15,528000.0,13.1678,13.1754,13.0989,13.1142,528000.0
2009-01-14 14:00:00,17.14,17.51,17.08,17.38,1019300.0,13.1066,13.3895,13.0607,13.2901,1019300.0
2009-01-14 14:30:00,17.39,17.58,17.31,17.34,790100.0,13.2978,13.443,13.2366,13.2595,790100.0
2009-01-14 15:00:00,17.34,17.34,17.14,17.19,1077800.0,13.2595,13.2595,13.1066,13.1448,1077800.0
2009-01-14 15:30:00,17.18,17.24,17.0,17.21,2517000.0,13.1372,13.1831,12.9995,13.1601,2517000.0
2009-01-15 09:30:00,17.08,17.15,16.68,16.82,1342000.0,13.0607,13.1142,12.7548,12.8619,1342000.0
2009-01-15 10:00:00,16.81,16.84,16.5,16.66,1424300.0,12.8542,12.8772,12.6172,12.7395,1424300.0
2009-01-15 10:30:00,16.65,16.65,16.42,16.5,1146000.0,12.7319,12.7319,12.556,12.6172,1146000.0
2009-01-15 11:00:00,16.5,16.69,16.44,16.61,890200.0,12.6172,12.7625,12.5713,12.7013,890200.0
2009-01-15 11:30:00,16.62,16.64,16.45,16.51,646500.0,12.709,12.7242,12.579,12.6248,646500.0
2009-01-15 12:00:00,16.51,16.61,16.43,16.44,696100.0,12.6248,12.7013,12.5637,12.5713,696100.0
2009-01-15 12:30:00,16.44,16.55,16.38,16.55,759400.0,12.5713,12.6554,12.5254,12.6554,759400.0
2009-01-15 13:00:00,16.55,16.66,16.49,16.66,802600.0,12.6554,12.7395,12.6095,12.7395,802600.0
2009-01-15 13:30:00,16.66,17.16,16.66,17.15,1236200.0,12.7395,13.1219,12.7395,13.1142,1236200.0
2009-01-15 14:00:00,17.15,17.23,16.99,17.2,1271200.0,13.1142,13.1754,12.9919,13.1525,1271200.0
2009-01-15 14:30:00,17.2,17.56,17.14,17.42,1618800.0,13.1525,13.4277,13.1066,13.3207,1618800.0
2009-01-15 15:00:00,17.42,17.56,17.26,17.36,1447400.0,13.3207,13.4277,13.1983,13.2748,1447400.0
2009-01-15 15:30:00,17.35,17.5,17.04,17.47,2269000.0,13.2672,13.3819,13.0301,13.3589,2269000.0
2009-01-16 09:30:00,17.79,17.91,17.4,17.48,2574700.0,13.6036,13.6954,13.3054,13.3666,2574700.0
2009-01-16 10:00:00,17.48,17.87,17.46,17.86,1657100.0,13.3666,13.6648,13.3513,13.6572,1657100.0
2009-01-16 10:30:00,17.84,17.88,17.6,17.67,1082600.0,13.6419,13.6724,13.4583,13.5119,1082600.0
2009-01-16 11:00:00,17.66,17.82,17.55,17.75,1136200.0,13.5042,13.6266,13.4201,13.573,1136200.0
2009-01-16 11:30:00,17.75,17.79,17.52,17.6,1073100.0,13.573,13.6036,13.3972,13.4583,1073100.0
2009-01-16 12:00:00,17.6,17.69,17.19,17.29,1364800.0,13.4583,13.5272,13.1448,13.2213,1364800.0
2009-01-16 12:30:00,17.28,17.54,17.26,17.52,805000.0,13.2136,13.4125,13.1983,13.3972,805000.0
2009-01-16 13:00:00,17.52,17.59,17.35,17.5,611800.0,13.3972,13.4507,13.2672,13.3819,611800.0
2009-01-16 13:30:00,17.5,17.8,17.5,17.73,875200.0,13.3819,13.6113,13.3819,13.5577,875200.0
2009-01-16 14:00:00,17.73,17.97,17.61,17.8,1055200.0,13.5577,13.7413,13.466,13.6113,1055200.0
2009-01-16 14:30:00,17.8,17.86,17.61,17.8,855600.0,13.6113,13.6572,13.466,13.6113,855600.0
2009-01-16 15:00:00,17.81,17.9,17.66,17.67,1263000.0,13.6189,13.6877,13.5042,13.5119,1263000.0
2009-01-16 15:30:00,17.67,17.8,17.62,17.69,2393000.0,13.5119,13.6113,13.4736,13.5272,2393000.0
2009-01-20 09:30:00,17.27,18.13,17.12,17.32,1907100.0,13.206,13.8636,13.0913,13.2442,1907100.0
2009-01-20 10:00:00,17.33,17.63,17.21,17.6,1173800.0,13.2519,13.4813,13.1601,13.4583,1173800.0
2009-01-20 10:30:00,17.6,17.61,17.25,17.29,659500.0,13.4583,13.466,13.1907,13.2213,659500.0
2009-01-20 11:00:00,17.3,17.5,17.27,17.34,615400.0,13.2289,13.3819,13.206,13.2595,615400.0
2009-01-20 11:30:00,17.33,17.58,17.33,17.39,475000.0,13.2519,13.443,13.2519,13.2978,475000.0
2009-01-20 12:00:00,17.4,17.58,17.2,17.24,615000.0,13.3054,13.443,13.1525,13.1831,615000.0
2009-01-20 12:30:00,17.23,17.42,17.16,17.25,675200.0,13.1754,13.3207,13.1219,13.1907,675200.0
2009-01-20 13:00:00,17.24,17.33,17.08,17.19,706700.0,13.1831,13.2519,13.0607,13.1448,706700.0
2009-01-20 13:30:00,17.2,17.21,16.95,17.01,578900.0,13.1525,13.1601,12.9613,13.0072,578900.0
2009-01-20 14:00:00,17.0,17.08,16.82,16.93,745100.0,12.9995,13.0607,12.8619,12.946,745100.0
2009-01-20 14:30:00,16.92,17.0,16.77,16.83,790100.0,12.9384,12.9995,12.8237,12.8695,790100.0
2009-01-20 15:00:00,16.82,17.01,16.39,16.93,1803400.0,12.8619,13.0072,12.5331,12.946,1803400.0
2009-01-20 15:30:00,16.93,17.04,16.58,16.63,2133400.0,12.946,13.0301,12.6784,12.7166,2133400.0
2009-01-21 09:30:00,17.02,17.33,16.78,17.27,1406000.0,13.0148,13.2519,12.8313,13.206,1406000.0
2009-01-21 10:00:00,17.27,17.33,17.02,17.05,971600.0,13.206,13.2519,13.0148,13.0378,971600.0
2009-01-21 10:30:00,17.05,17.12,16.7,16.77,738700.0,13.0378,13.0913,12.7701,12.8237,738700.0
2009-01-21 11:00:00,16.77,17.01,16.66,16.91,968400.0,12.8237,13.0072,12.7395,12.9307,968400.0
2009-01-21 11:30:00,16.91,17.03,16.74,16.79,818500.0,12.9307,13.0225,12.8007,12.8389,818500.0
2009-01-21 12:00:00,16.79,17.2,16.76,17.05,781500.0,12.8389,13.1525,12.816,13.0378,781500.0
2009-01-21 12:30:00,17.05,17.29,17.03,17.29,783900.0,13.0378,13.2213,13.0225,13.2213,783900.0
2009-01-21 13:00:00,17.29,17.43,17.23,17.25,780600.0,13.2213,13.3283,13.1754,13.1907,780600.0
2009-01-21 13:30:00,17.25,17.63,17.2,17.62,842200.0,13.1907,13.4813,13.1525,13.4736,842200.0
2009-01-21 14:00:00,17.62,17.7,17.46,17.59,948400.0,13.4736,13.5348,13.3513,13.4507,948400.0
2009-01-21 14:30:00,17.59,17.68,17.5,17.54,844100.0,13.4507,13.5195,13.3819,13.4125,844100.0
2009-01-21 15:00:00,17.53,17.65,17.24,17.38,1309100.0,13.4048,13.4966,13.1831,13.2901,1309100.0
2009-01-21 15:30:00,17.37,17.81,17.29,17.72,2466300.0,13.2825,13.6189,13.2213,13.5501,2466300.0
2009-01-22 09:30:00,17.05,17.59,16.91,17.2,1522700.0,13.0378,13.4507,12.9307,13.1525,1522700.0
2009-01-22 10:00:00,17.2,17.47,17.11,17.25,1190900.0,13.1525,13.3589,13.0836,13.1907,1190900.0
2009-01-22 10:30:00,17.24,17.24,16.85,16.85,1072800.0,13.1831,13.1831,12.8848,12.8848,1072800.0
2009-01-22 11:00:00,16.86,16.87,16.63,16.69,1171000.0,12.8925,12.9001,12.7166,12.7625,1171000.0
2009-01-22 11:30:00,16.68,16.69,16.44,16.46,712100.0,12.7548,12.7625,12.5713,12.5866,712100.0
2009-01-22 12:00:00,16.46,16.71,16.44,16.7,627700.0,12.5866,12.7778,12.5713,12.7701,627700.0
2009-01-22 12:30:00,16.7,16.81,16.55,16.67,510500.0,12.7701,12.8542,12.6554,12.7472,510500.0
2009-01-22 13:00:00,16.66,16.85,16.61,16.72,679900.0,12.7395,12.8848,12.7013,12.7854,679900.0
2009-01-22 13:30:00,16.72,16.92,16.63,16.89,936500.0,12.7854,12.9384,12.7166,12.9154,936500.0
2009-01-22 14:00:00,16.88,17.29,16.83,17.06,1288300.0,12.9078,13.2213,12.8695,13.0454,1288300.0
2009-01-22 14:30:00,17.04,17.06,16.68,16.89,902100.0,13.0301,13.0454,12.7548,12.9154,902100.0
2009-01-22 15:00:00,16.89,16.9,16.5,16.65,1199300.0,12.9154,12.9231,12.6172,12.7319,1199300.0
2009-01-22 15:30:00,16.67,16.94,16.54,16.84,3005800.0,12.7472,12.9536,12.6478,12.8772,3005800.0
2009-01-23 09:30:00,16.37,16.95,16.16,16.47,2462900.0,12.5178,12.9613,12.3572,12.5942,2462900.0
2009-01-23 10:00:00,16.47,17.32,16.4,17.19,2052400.0,12.5942,13.2442,12.5407,13.1448,2052400.0
2009-01-23 10:30:00,17.2,17.28,16.79,16.96,1180400.0,13.1525,13.2136,12.8389,12.9689,1180400.0
2009-01-23 11:00:00,16.96,17.59,16.96,17.41,1193100.0,12.9689,13.4507,12.9689,13.313,1193100.0
2009-01-23 11:30:00,17.41,17.52,17.24,17.36,1096600.0,13.313,13.3972,13.1831,13.2748,1096600.0
2009-01-23 12:00:00,17.36,18.09,17.35,18.05,1084600.0,13.2748,13.833,13.2672,13.8024,1084600.0
2009-01-23 12:30:00,18.05,18.15,17.83,17.99,1239100.0,13.8024,13.8789,13.6342,13.7566,1239100.0
2009-01-23 13:00:00,17.99,18.66,17.86,18.42,1753600.0,13.7566,14.2689,13.6572,14.0854,1753600.0
2009-01-23 13:30:00,18.41,18.58,18.32,18.57,1028300.0,14.0777,14.2077,14.0089,14.2001,1028300.0
2009-01-23 14:00:00,18.57,18.63,18.19,18.29,1082800.0,14.2001,14.246,13.9095,13.986,1082800.0
2009-01-23 14:30:00,18.29,18.37,17.99,18.11,1728600.0,13.986,14.0471,13.7566,13.8483,1728600.0
2009-01-23 15:00:00,18.11,18.36,17.95,18.0,1613100.0,13.8483,14.0395,13.726,13.7642,1613100.0
2009-01-23 15:30:00,18.0,18.33,17.94,18.25,2302500.0,13.7642,14.0166,13.7183,13.9554,2302500.0
2009-01-26 09:30:00,18.6,19.64,18.6,19.13,2505200.0,14.223,15.0183,14.223,14.6283,2505200.0
2009-01-26 10:00:00,19.14,19.75,19.12,19.44,1772700.0,14.6359,15.1024,14.6206,14.8653,1772700.0
2009-01-26 10:30:00,19.44,19.5,19.17,19.22,1156900.0,14.8653,14.9112,14.6589,14.6971,1156900.0
2009-01-26 11:00:00,19.22,19.43,19.1,19.25,1173400.0,14.6971,14.8577,14.6054,14.7201,1173400.0
2009-01-26 11:30:00,19.25,19.28,19.04,19.24,811400.0,14.7201,14.743,14.5595,14.7124,811400.0
2009-01-26 12:00:00,19.23,19.52,19.22,19.47,929600.0,14.7048,14.9265,14.6971,14.8883,929600.0
2009-01-26 12:30:00,19.47,19.52,19.01,19.04,858200.0,14.8883,14.9265,14.5365,14.5595,858200.0
2009-01-26 13:00:00,19.03,19.12,18.76,18.92,1136200.0,14.5518,14.6206,14.3454,14.4677,1136200.0
2009-01-26 13:30:00,18.92,19.04,18.7,18.8,952500.0,14.4677,14.5595,14.2995,14.376,952500.0
2009-01-26 14:00:00,18.8,18.81,18.43,18.72,1027000.0,14.376,14.3836,14.093,14.3148,1027000.0
2009-01-26 14:30:00,18.72,18.98,18.66,18.9,1060000.0,14.3148,14.5136,14.2689,14.4524,1060000.0
2009-01-26 15:00:00,18.9,19.16,18.86,19.01,1175200.0,14.4524,14.6512,14.4218,14.5365,1175200.0
2009-01-26 15:30:00,19.01,19.1,18.81,18.88,1761900.0,14.5365,14.6054,14.3836,14.4371,1761900.0
2009-01-27 09:30:00,18.86,19.42,18.34,18.51,1669800.0,14.4218,14.8501,14.0242,14.1542,1669800.0
2009-01-27 10:00:00,18.51,18.57,18.09,18.3,1630300.0,14.1542,14.2001,13.833,13.9936,1630300.0
2009-01-27 10:30:00,18.29,18.53,18.21,18.5,860900.0,13.986,14.1695,13.9248,14.1465,860900.0
2009-01-27 11:00:00,18.5,18.73,18.44,18.57,866900.0,14.1465,14.3224,14.1007,14.2001,866900.0
2009-01-27 11:30:00,18.57,18.67,18.5,18.53,814800.0,14.2001,14.2765,14.1465,14.1695,814800.0
2009-01-27 12:00:00,18.53,18.82,18.49,18.82,788300.0,14.1695,14.3912,14.1389,14.3912,788300.0
2009-01-27 12:30:00,18.82,18.89,18.7,18.73,797300.0,14.3912,14.4448,14.2995,14.3224,797300.0
2009-01-27 13:00:00,18.74,18.8,18.56,18.58,911300.0,14.3301,14.376,14.1924,14.2077,911300.0
2009-01-27 13:30:00,18.58,18.7,18.5,18.5,897900.0,14.2077,14.2995,14.1465,14.1465,897900.0
2009-01-27 14:00:00,18.5,18.55,18.14,18.2,1229400.0,14.1465,14.1848,13.8713,13.9171,1229400.0
2009-01-27 14:30:00,18.2,18.57,18.15,18.52,1008700.0,13.9171,14.2001,13.8789,14.1618,1008700.0
2009-01-27 15:00:00,18.52,18.7,18.34,18.65,1022300.0,14.1618,14.2995,14.0242,14.2612,1022300.0
2009-01-27 15:30:00,18.64,18.65,18.47,18.58,1695200.0,14.2536,14.2612,14.1236,14.2077,1695200.0
2009-01-28 09:30:00,18.97,19.45,18.66,19.12,1533100.0,14.5059,14.873,14.2689,14.6206,1533100.0
2009-01-28 10:00:00,19.13,19.37,19.02,19.37,923400.0,14.6283,14.8118,14.5442,14.8118,923400.0
2009-01-28 10:30:00,19.37,19.7,19.24,19.5,1573500.0,14.8118,15.0642,14.7124,14.9112,1573500.0
2009-01-28 11:00:00,19.5,19.65,19.35,19.43,780200.0,14.9112,15.0259,14.7965,14.8577,780200.0
2009-01-28 11:30:00,19.44,19.47,19.11,19.21,802100.0,14.8653,14.8883,14.613,14.6895,802100.0
2009-01-28 12:00:00,19.21,19.3,19.19,19.25,491300.0,14.6895,14.7583,14.6742,14.7201,491300.0
2009-01-28 12:30:00,19.25,19.46,19.23,19.35,630400.0,14.7201,14.8806,14.7048,14.7965,630400.0
2009-01-28 13:00:00,19.36,19.49,19.27,19.44,356800.0,14.8042,14.9036,14.7353,14.8653,356800.0
2009-01-28 13:30:00,19.44,19.7,19.39,19.48,747100.0,14.8653,15.0642,14.8271,14.8959,747100.0
2009-01-28 14:00:00,19.48,19.69,19.28,19.44,1027100.0,14.8959,15.0565,14.743,14.8653,1027100.0
2009-01-28 14:30:00,19.45,19.49,19.31,19.48,1109600.0,14.873,14.9036,14.7659,14.8959,1109600.0
2009-01-28 15:00:00,19.48,19.55,19.25,19.31,1324200.0,14.8959,14.9495,14.7201,14.7659,1324200.0
2009-01-28 15:30:00,19.31,19.57,19.25,19.44,1937300.0,14.7659,14.9648,14.7201,14.8653,1937300.0
2009-01-29 09:30:00,19.09,19.14,18.19,18.25,2014400.0,14.5977,14.6359,13.9095,13.9554,2014400.0
2009-01-29 10:00:00,18.25,18.48,18.05,18.45,1903700.0,13.9554,14.1313,13.8024,14.1083,1903700.0
2009-01-29 10:30:00,18.45,18.5,18.16,18.31,1742500.0,14.1083,14.1465,13.8866,14.0013,1742500.0
2009-01-29 11:00:00,18.31,18.31,18.04,18.04,980300.0,14.0013,14.0013,13.7948,13.7948,980300.0
2009-01-29 11:30:00,18.04,18.16,18.02,18.11,718000.0,13.7948,13.8866,13.7795,13.8483,718000.0
2009-01-29 12:00:00,18.11,18.36,18.03,18.31,884600.0,13.8483,14.0395,13.7871,14.0013,884600.0
2009-01-29 12:30:00,18.31,18.45,18.15,18.23,722300.0,14.0013,14.1083,13.8789,13.9401,722300.0
2009-01-29 13:00:00,18.23,18.23,18.07,18.09,627700.0,13.9401,13.9401,13.8177,13.833,627700.0
2009-01-29 13:30:00,18.09,18.14,18.0,18.05,752600.0,13.833,13.8713,13.7642,13.8024,752600.0
2009-01-29 14:00:00,18.06,18.18,18.01,18.18,790300.0,13.8101,13.9018,13.7719,13.9018,790300.0
2009-01-29 14:30:00,18.18,18.19,17.97,18.09,1575300.0,13.9018,13.9095,13.7413,13.833,1575300.0
2009-01-29 15:00:00,18.1,18.21,17.99,18.07,1337900.0,13.8407,13.9248,13.7566,13.8177,1337900.0
2009-01-29 15:30:00,18.06,18.09,17.87,18.05,2220000.0,13.8101,13.833,13.6648,13.8024,2220000.0
2009-01-30 09:30:00,18.49,18.63,17.72,17.76,1340900.0,14.1389,14.246,13.5501,13.5807,1340900.0
2009-01-30 10:00:00,17.76,17.82,17.36,17.41,1308800.0,13.5807,13.6266,13.2748,13.313,1308800.0
2009-01-30 10:30:00,17.41,17.62,17.28,17.55,1099700.0,13.313,13.4736,13.2136,13.4201,1099700.0
2009-01-30 11:00:00,17.54,17.79,17.38,17.62,969000.0,13.4125,13.6036,13.2901,13.4736,969000.0
2009-01-30 11:30:00,17.62,17.75,17.57,17.61,635500.0,13.4736,13.573,13.4354,13.466,635500.0
2009-01-30 12:00:00,17.62,17.65,17.5,17.54,621700.0,13.4736,13.4966,13.3819,13.4125,621700.0
2009-01-30 12:30:00,17.54,17.82,17.44,17.82,777400.0,13.4125,13.6266,13.336,13.6266,777400.0
2009-01-30 13:00:00,17.81,17.99,17.66,17.78,976400.0,13.6189,13.7566,13.5042,13.596,976400.0
2009-01-30 13:30:00,17.78,17.78,17.43,17.59,1060500.0,13.596,13.596,13.3283,13.4507,1060500.0
2009-01-30 14:00:00,17.59,17.65,17.44,17.58,769500.0,13.4507,13.4966,13.336,13.443,769500.0
2009-01-30 14:30:00,17.58,17.67,17.39,17.46,780600.0,13.443,13.5119,13.2978,13.3513,780600.0
2009-01-30 15:00:00,17.47,17.55,17.25,17.25,1242600.0,13.3589,13.4201,13.1907,13.1907,1242600.0
2009-01-30 15:30:00,17.25,17.29,17.12,17.26,2630300.0,13.1907,13.2213,13.0913,13.1983,2630300.0
2009-02-02 09:30:00,16.89,17.05,16.69,16.87,1269200.0,12.9154,13.0378,12.7625,12.9001,1269200.0
2009-02-02 10:00:00,16.88,17.39,16.86,17.21,1318300.0,12.9078,13.2978,12.8925,13.1601,1318300.0
2009-02-02 10:30:00,17.21,17.4,17.06,17.19,955200.0,13.1601,13.3054,13.0454,13.1448,955200.0
2009-02-02 11:00:00,17.19,17.34,17.13,17.34,977700.0,13.1448,13.2595,13.0989,13.2595,977700.0
2009-02-02 11:30:00,17.35,17.39,17.14,17.22,911000.0,13.2672,13.2978,13.1066,13.1678,911000.0
2009-02-02 12:00:00,17.23,17.35,17.2,17.33,538900.0,13.1754,13.2672,13.1525,13.2519,538900.0
2009-02-02 12:30:00,17.33,17.55,17.33,17.39,611200.0,13.2519,13.4201,13.2519,13.2978,611200.0
2009-02-02 13:00:00,17.39,17.41,17.18,17.2,391500.0,13.2978,13.313,13.1372,13.1525,391500.0
2009-02-02 13:30:00,17.21,17.43,17.2,17.2,481700.0,13.1601,13.3283,13.1525,13.1525,481700.0
2009-02-02 14:00:00,17.21,17.24,16.97,16.99,632200.0,13.1601,13.1831,12.9766,12.9919,632200.0
2009-02-02 14:30:00,17.0,17.04,16.92,16.95,504000.0,12.9995,13.0301,12.9384,12.9613,504000.0
2009-02-02 15:00:00,16.95,17.12,16.94,17.1,695900.0,12.9613,13.0913,12.9536,13.076,695900.0
2009-02-02 15:30:00,17.1,17.32,17.1,17.13,1297500.0,13.076,13.2442,13.076,13.0989,1297500.0
2009-02-03 09:30:00,17.27,17.39,16.98,17.14,1118000.0,13.206,13.2978,12.9842,13.1066,1118000.0
2009-02-03 10:00:00,17.14,17.44,17.09,17.4,1078600.0,13.1066,13.336,13.0684,13.3054,1078600.0
2009-02-03 10:30:00,17.4,17.65,17.34,17.46,1382400.0,13.3054,13.4966,13.2595,13.3513,1382400.0
2009-02-03 11:00:00,17.47,17.54,17.39,17.41,1549300.0,13.3589,13.4125,13.2978,13.313,1549300.0
2009-02-03 11:30:00,17.41,17.45,17.23,17.31,614100.0,13.313,13.3436,13.1754,13.2366,614100.0
2009-02-03 12:00:00,17.31,17.35,17.21,17.27,978200.0,13.2366,13.2672,13.1601,13.206,978200.0
2009-02-03 12:30:00,17.27,17.31,17.14,17.15,621000.0,13.206,13.2366,13.1066,13.1142,621000.0
2009-02-03 13:00:00,17.15,17.19,17.01,17.04,638000.0,13.1142,13.1448,13.0072,13.0301,638000.0
2009-02-03 13:30:00,17.04,17.2,17.0,17.06,654600.0,13.0301,13.1525,12.9995,13.0454,654600.0
2009-02-03 14:00:00,17.07,17.3,17.03,17.2,764100.0,13.0531,13.2289,13.0225,13.1525,764100.0
2009-02-03 14:30:00,17.21,17.48,17.21,17.34,1003800.0,13.1601,13.3666,13.1601,13.2595,1003800.0
2009-02-03 15:00:00,17.34,17.55,17.29,17.51,1492700.0,13.2595,13.4201,13.2213,13.3895,1492700.0
2009-02-03 15:30:00,17.5,17.52,17.33,17.37,1726700.0,13.3819,13.3972,13.2519,13.2825,1726700.0
2009-02-04 09:30:00,17.48,18.23,17.48,18.2,1301500.0,13.3666,13.9401,13.3666,13.9171,1301500.0
2009-02-04 10:00:00,18.19,18.48,18.14,18.2,1541100.0,13.9095,14.1313,13.8713,13.9171,1541100.0
2009-02-04 10:30:00,18.17,18.4,18.03,18.31,1531200.0,13.8942,14.0701,13.7871,14.0013,1531200.0
2009-02-04 11:00:00,18.31,18.54,18.24,18.38,840700.0,14.0013,14.1771,13.9477,14.0548,840700.0
2009-02-04 11:30:00,18.38,18.48,18.3,18.41,444100.0,14.0548,14.1313,13.9936,14.0777,444100.0
2009-02-04 12:00:00,18.41,18.5,18.38,18.39,422700.0,14.0777,14.1465,14.0548,14.0624,422700.0
2009-02-04 12:30:00,18.39,18.59,18.38,18.48,354300.0,14.0624,14.2154,14.0548,14.1313,354300.0
2009-02-04 13:00:00,18.49,18.6,18.42,18.59,672500.0,14.1389,14.223,14.0854,14.2154,672500.0
2009-02-04 13:30:00,18.59,18.62,18.13,18.24,1514800.0,14.2154,14.2383,13.8636,13.9477,1514800.0
2009-02-04 14:00:00,18.24,18.32,18.15,18.27,1164400.0,13.9477,14.0089,13.8789,13.9707,1164400.0
2009-02-04 14:30:00,18.27,18.61,18.25,18.57,1379100.0,13.9707,14.2307,13.9554,14.2001,1379100.0
2009-02-04 15:00:00,18.57,18.76,18.49,18.64,3189200.0,14.2001,14.3454,14.1389,14.2536,3189200.0
2009-02-04 15:30:00,18.64,18.66,18.46,18.46,1910900.0,14.2536,14.2689,14.116,14.116,1910900.0
2009-02-05 09:30:00,18.3,18.37,17.77,17.83,1312800.0,13.9936,14.0471,13.5883,13.6342,1312800.0
2009-02-05 10:00:00,17.83,18.08,17.8,17.98,1154700.0,13.6342,13.8254,13.6113,13.7489,1154700.0
2009-02-05 10:30:00,17.99,18.66,17.95,18.61,2064000.0,13.7566,14.2689,13.726,14.2307,2064000.0
2009-02-05 11:00:00,18.61,18.67,18.37,18.45,1498200.0,14.2307,14.2765,14.0471,14.1083,1498200.0
2009-02-05 11:30:00,18.45,18.78,18.43,18.78,791100.0,14.1083,14.3607,14.093,14.3607,791100.0
2009-02-05 12:00:00,18.78,18.98,18.72,18.74,916300.0,14.3607,14.5136,14.3148,14.3301,916300.0
2009-02-05 12:30:00,18.73,18.98,18.73,18.97,786800.0,14.3224,14.5136,14.3224,14.5059,786800.0
2009-02-05 13:00:00,18.97,19.13,18.91,18.92,813800.0,14.5059,14.6283,14.4601,14.4677,813800.0
2009-02-05 13:30:00,18.91,18.93,18.78,18.91,1348300.0,14.4601,14.4754,14.3607,14.4601,1348300.0
2009-02-05 14:00:00,18.9,19.08,18.9,19.05,1176900.0,14.4524,14.5901,14.4524,14.5671,1176900.0
2009-02-05 14:30:00,19.04,19.16,19.02,19.09,866800.0,14.5595,14.6512,14.5442,14.5977,866800.0
2009-02-05 15:00:00,19.09,19.18,18.93,19.16,1390000.0,14.5977,14.6665,14.4754,14.6512,1390000.0
2009-02-05 15:30:00,19.17,19.25,19.09,19.12,2124500.0,14.6589,14.7201,14.5977,14.6206,2124500.0
2009-02-06 09:30:00,18.92,19.51,18.63,19.14,1289400.0,14.4677,14.9189,14.246,14.6359,1289400.0
2009-02-06 10:00:00,19.15,19.29,18.87,19.17,1412400.0,14.6436,14.7506,14.4295,14.6589,1412400.0
2009-02-06 10:30:00,19.17,19.42,19.15,19.24,1030200.0,14.6589,14.8501,14.6436,14.7124,1030200.0
2009-02-06 11:00:00,19.24,19.42,19.13,19.21,1006000.0,14.7124,14.8501,14.6283,14.6895,1006000.0
2009-02-06 11:30:00,19.21,19.32,19.18,19.23,744900.0,14.6895,14.7736,14.6665,14.7048,744900.0
2009-02-06 12:00:00,19.23,19.34,19.16,19.28,640500.0,14.7048,14.7889,14.6512,14.743,640500.0
2009-02-06 12:30:00,19.28,19.4,19.26,19.38,510600.0,14.743,14.8348,14.7277,14.8195,510600.0
2009-02-06 13:00:00,19.38,19.71,19.31,19.69,646700.0,14.8195,15.0718,14.7659,15.0565,646700.0
2009-02-06 13:30:00,19.69,19.98,19.67,19.95,821800.0,15.0565,15.2783,15.0412,15.2553,821800.0
2009-02-06 14:00:00,19.95,19.98,19.72,19.72,976200.0,15.2553,15.2783,15.0795,15.0795,976200.0
2009-02-06 14:30:00,19.73,19.85,19.65,19.7,673200.0,15.0871,15.1789,15.0259,15.0642,673200.0
2009-02-06 15:00:00,19.7,19.71,19.51,19.66,984200.0,15.0642,15.0718,14.9189,15.0336,984200.0
2009-02-06 15:30:00,19.65,19.82,19.6,19.69,1765200.0,15.0259,15.1559,14.9877,15.0565,1765200.0
2009-02-09 09:30:00,20.0,20.49,19.76,20.41,1269800.0,15.2936,15.6683,15.11,15.6071,1269800.0
2009-02-09 10:00:00,20.41,20.42,20.13,20.25,1136700.0,15.6071,15.6147,15.393,15.4847,1136700.0
2009-02-09 10:30:00,20.24,20.51,20.23,20.49,922700.0,15.4771,15.6835,15.4694,15.6683,922700.0
2009-02-09 11:00:00,20.49,20.5,20.17,20.24,1043100.0,15.6683,15.6759,15.4236,15.4771,1043100.0
2009-02-09 11:30:00,20.25,20.26,20.05,20.12,690400.0,15.4847,15.4924,15.3318,15.3853,690400.0
2009-02-09 12:00:00,20.13,20.16,19.92,20.13,632800.0,15.393,15.4159,15.2324,15.393,632800.0
2009-02-09 12:30:00,20.14,20.15,19.89,19.98,469400.0,15.4006,15.4083,15.2094,15.2783,469400.0
2009-02-09 13:00:00,19.98,20.04,19.78,19.79,539600.0,15.2783,15.3242,15.1253,15.133,539600.0
2009-02-09 13:30:00,19.79,19.81,19.54,19.72,679300.0,15.133,15.1483,14.9418,15.0795,679300.0
2009-02-09 14:00:00,19.72,19.75,19.38,19.43,623400.0,15.0795,15.1024,14.8195,14.8577,623400.0
2009-02-09 14:30:00,19.42,19.58,19.35,19.56,651800.0,14.8501,14.9724,14.7965,14.9571,651800.0
2009-02-09 15:00:00,19.56,19.88,19.53,19.85,723800.0,14.9571,15.2018,14.9342,15.1789,723800.0
2009-02-09 15:30:00,19.86,19.9,19.59,19.67,978900.0,15.1865,15.2171,14.98,15.0412,978900.0
2009-02-10 09:30:00,19.63,20.0,19.58,19.84,1237500.0,15.0106,15.2936,14.9724,15.1712,1237500.0
2009-02-10 10:00:00,19.84,19.88,19.27,19.35,1254000.0,15.1712,15.2018,14.7353,14.7965,1254000.0
2009-02-10 10:30:00,19.35,19.43,19.15,19.31,1354400.0,14.7965,14.8577,14.6436,14.7659,1354400.0
2009-02-10 11:00:00,19.3,19.46,18.86,19.15,1818100.0,14.7583,14.8806,14.4218,14.6436,1818100.0
2009-02-10 11:30:00,19.15,19.17,18.7,18.98,1066000.0,14.6436,14.6589,14.2995,14.5136,1066000.0
2009-02-10 12:00:00,18.98,19.09,18.76,18.83,657000.0,14.5136,14.5977,14.3454,14.3989,657000.0
2009-02-10 12:30:00,18.83,19.06,18.72,19.02,717000.0,14.3989,14.5748,14.3148,14.5442,717000.0
2009-02-10 13:00:00,19.02,19.02,18.62,18.66,887900.0,14.5442,14.5442,14.2383,14.2689,887900.0
2009-02-10 13:30:00,18.65,18.84,18.58,18.62,873500.0,14.2612,14.4065,14.2077,14.2383,873500.0
2009-02-10 14:00:00,18.62,18.71,18.25,18.26,992200.0,14.2383,14.3071,13.9554,13.963,992200.0
2009-02-10 14:30:00,18.26,18.47,18.2,18.26,920700.0,13.963,14.1236,13.9171,13.963,920700.0
2009-02-10 15:00:00,18.26,18.4,18.12,18.29,1184300.0,13.963,14.0701,13.856,13.986,1184300.0
2009-02-10 15:30:00,18.29,18.43,18.17,18.35,2424400.0,13.986,14.093,13.8942,14.0318,2424400.0
2009-02-11 09:30:00,18.74,19.02,18.48,18.76,1084800.0,14.3301,14.5442,14.1313,14.3454,1084800.0
2009-02-11 10:00:00,18.75,18.85,18.4,18.44,1645000.0,14.3377,14.4142,14.0701,14.1007,1645000.0
2009-02-11 10:30:00,18.45,18.85,18.4,18.83,2012900.0,14.1083,14.4142,14.0701,14.3989,2012900.0
2009-02-11 11:00:00,18.82,18.89,18.66,18.8,637000.0,14.3912,14.4448,14.2689,14.376,637000.0
2009-02-11 11:30:00,18.8,18.89,18.56,18.6,624000.0,14.376,14.4448,14.1924,14.223,624000.0
2009-02-11 12:00:00,18.6,18.63,18.46,18.5,620700.0,14.223,14.246,14.116,14.1465,620700.0
2009-02-11 12:30:00,18.49,18.58,18.37,18.39,717200.0,14.1389,14.2077,14.0471,14.0624,717200.0
2009-02-11 13:00:00,18.39,18.47,18.26,18.38,687400.0,14.0624,14.1236,13.963,14.0548,687400.0
2009-02-11 13:30:00,18.37,18.38,17.8,18.02,970100.0,14.0471,14.0548,13.6113,13.7795,970100.0
2009-02-11 14:00:00,18.02,18.1,17.86,18.06,884600.0,13.7795,13.8407,13.6572,13.8101,884600.0
2009-02-11 14:30:00,18.06,18.48,18.02,18.46,1258300.0,13.8101,14.1313,13.7795,14.116,1258300.0
2009-02-11 15:00:00,18.46,18.57,18.31,18.46,1201700.0,14.116,14.2001,14.0013,14.116,1201700.0
2009-02-11 15:30:00,18.45,18.49,18.23,18.37,1272100.0,14.1083,14.1389,13.9401,14.0471,1272100.0
2009-02-12 09:30:00,17.97,17.99,17.15,17.36,2137700.0,13.7413,13.7566,13.1142,13.2748,2137700.0
2009-02-12 10:00:00,17.36,17.71,17.29,17.7,1445400.0,13.2748,13.5425,13.2213,13.5348,1445400.0
2009-02-12 10:30:00,17.69,17.7,17.44,17.64,870800.0,13.5272,13.5348,13.336,13.4889,870800.0
2009-02-12 11:00:00,17.64,17.74,17.53,17.65,758100.0,13.4889,13.5654,13.4048,13.4966,758100.0
2009-02-12 11:30:00,17.64,17.92,17.64,17.8,1036000.0,13.4889,13.703,13.4889,13.6113,1036000.0
2009-02-12 12:00:00,17.79,18.08,17.75,18.07,615200.0,13.6036,13.8254,13.573,13.8177,615200.0
2009-02-12 12:30:00,18.07,18.09,17.82,17.88,452400.0,13.8177,13.833,13.6266,13.6724,452400.0
2009-02-12 13:00:00,17.88,17.93,17.72,17.79,733200.0,13.6724,13.7107,13.5501,13.6036,733200.0
2009-02-12 13:30:00,17.79,17.89,17.66,17.78,667200.0,13.6036,13.6801,13.5042,13.596,667200.0
2009-02-12 14:00:00,17.78,17.87,17.68,17.69,737900.0,13.596,13.6648,13.5195,13.5272,737900.0
2009-02-12 14:30:00,17.69,17.72,17.47,17.51,782600.0,13.5272,13.5501,13.3589,13.3895,782600.0
2009-02-12 15:00:00,17.52,17.85,17.41,17.85,1366600.0,13.3972,13.6495,13.313,13.6495,1366600.0
2009-02-12 15:30:00,17.85,18.16,17.7,18.14,2420200.0,13.6495,13.8866,13.5348,13.8713,2420200.0
2009-02-13 09:30:00,18.13,18.5,18.02,18.47,1077700.0,13.8636,14.1465,13.7795,14.1236,1077700.0
2009-02-13 10:00:00,18.46,18.63,18.29,18.56,895700.0,14.116,14.246,13.986,14.1924,895700.0
2009-02-13 10:30:00,18.55,18.76,18.52,18.56,785400.0,14.1848,14.3454,14.1618,14.1924,785400.0
2009-02-13 11:00:00,18.56,18.58,18.25,18.34,1001900.0,14.1924,14.2077,13.9554,14.0242,1001900.0
2009-02-13 11:30:00,18.35,18.4,18.16,18.19,847300.0,14.0318,14.0701,13.8866,13.9095,847300.0
2009-02-13 12:00:00,18.18,18.33,18.18,18.3,508500.0,13.9018,14.0166,13.9018,13.9936,508500.0
2009-02-13 12:30:00,18.3,18.33,17.94,18.05,625100.0,13.9936,14.0166,13.7183,13.8024,625100.0
2009-02-13 13:00:00,18.04,18.33,18.02,18.3,587700.0,13.7948,14.0166,13.7795,13.9936,587700.0
2009-02-13 13:30:00,18.29,18.47,18.19,18.41,695100.0,13.986,14.1236,13.9095,14.0777,695100.0
2009-02-13 14:00:00,18.4,18.47,18.28,18.39,842300.0,14.0701,14.1236,13.9783,14.0624,842300.0
2009-02-13 14:30:00,18.38,18.5,18.3,18.48,589100.0,14.0548,14.1465,13.9936,14.1313,589100.0
2009-02-13 15:00:00,18.48,18.53,18.31,18.39,740600.0,14.1313,14.1695,14.0013,14.0624,740600.0
2009-02-13 15:30:00,18.4,18.48,18.26,18.28,1131500.0,14.0701,14.1313,13.963,13.9783,1131500.0
2009-02-17 09:30:00,17.49,17.64,16.86,17.02,1592000.0,13.3742,13.4889,12.8925,13.0148,1592000.0
2009-02-17 10:00:00,17.03,17.19,16.9,17.07,1135600.0,13.0225,13.1448,12.9231,13.0531,1135600.0
2009-02-17 10:30:00,17.07,17.1,16.85,16.89,885700.0,13.0531,13.076,12.8848,12.9154,885700.0
2009-02-17 11:00:00,16.89,16.96,16.74,16.81,971300.0,12.9154,12.9689,12.8007,12.8542,971300.0
2009-02-17 11:30:00,16.81,16.82,16.68,16.72,766200.0,12.8542,12.8619,12.7548,12.7854,766200.0
2009-02-17 12:00:00,16.72,16.78,16.59,16.66,520400.0,12.7854,12.8313,12.686,12.7395,520400.0
2009-02-17 12:30:00,16.67,16.86,16.65,16.75,600200.0,12.7472,12.8925,12.7319,12.8084,600200.0
2009-02-17 13:00:00,16.75,16.79,16.56,16.6,650900.0,12.8084,12.8389,12.6631,12.6937,650900.0
2009-02-17 13:30:00,16.6,16.81,16.55,16.65,571800.0,12.6937,12.8542,12.6554,12.7319,571800.0
2009-02-17 14:00:00,16.65,16.67,16.51,16.52,652900.0,12.7319,12.7472,12.6248,12.6325,652900.0
2009-02-17 14:30:00,16.52,16.66,16.43,16.45,862400.0,12.6325,12.7395,12.5637,12.579,862400.0
2009-02-17 15:00:00,16.44,16.52,16.33,16.4,1418400.0,12.5713,12.6325,12.4872,12.5407,1418400.0
2009-02-17 15:30:00,16.39,16.66,16.36,16.36,2481100.0,12.5331,12.7395,12.5101,12.5101,2481100.0
2009-02-18 09:30:00,16.5,16.75,16.39,16.43,1623400.0,12.6172,12.8084,12.5331,12.5637,1623400.0
2009-02-18 10:00:00,16.43,16.77,16.39,16.75,2279900.0,12.5637,12.8237,12.5331,12.8084,2279900.0
2009-02-18 10:30:00,16.75,17.07,16.74,16.99,1624000.0,12.8084,13.0531,12.8007,12.9919,1624000.0
2009-02-18 11:00:00,16.99,17.24,16.96,17.1,1156000.0,12.9919,13.1831,12.9689,13.076,1156000.0
2009-02-18 11:30:00,17.09,17.15,16.97,16.99,826000.0,13.0684,13.1142,12.9766,12.9919,826000.0
2009-02-18 12:00:00,16.98,17.09,16.93,17.01,1071800.0,12.9842,13.0684,12.946,13.0072,1071800.0
2009-02-18 12:30:00,17.02,17.04,16.9,17.02,859800.0,13.0148,13.0301,12.9231,13.0148,859800.0
2009-02-18 13:00:00,17.01,17.09,16.91,17.0,780100.0,13.0072,13.0684,12.9307,12.9995,780100.0
2009-02-18 13:30:00,17.01,17.01,16.8,16.85,802600.0,13.0072,13.0072,12.8466,12.8848,802600.0
2009-02-18 14:00:00,16.86,17.01,16.79,16.86,902400.0,12.8925,13.0072,12.8389,12.8925,902400.0
2009-02-18 14:30:00,16.86,16.94,16.75,16.93,1065800.0,12.8925,12.9536,12.8084,12.946,1065800.0
2009-02-18 15:00:00,16.92,17.08,16.9,17.0,1555200.0,12.9384,13.0607,12.9231,12.9995,1555200.0
2009-02-18 15:30:00,16.99,17.11,16.97,17.03,1993800.0,12.9919,13.0836,12.9766,13.0225,1993800.0
2009-02-19 09:30:00,17.45,17.6,17.31,17.51,1061800.0,13.3436,13.4583,13.2366,13.3895,1061800.0
2009-02-19 10:00:00,17.5,17.59,17.26,17.34,1006900.0,13.3819,13.4507,13.1983,13.2595,1006900.0
2009-02-19 10:30:00,17.34,17.36,17.08,17.11,876200.0,13.2595,13.2748,13.0607,13.0836,876200.0
2009-02-19 11:00:00,17.11,17.45,17.11,17.43,1098600.0,13.0836,13.3436,13.0836,13.3283,1098600.0
2009-02-19 11:30:00,17.43,17.52,17.22,17.26,648400.0,13.3283,13.3972,13.1678,13.1983,648400.0
2009-02-19 12:00:00,17.26,17.28,17.09,17.25,654800.0,13.1983,13.2136,13.0684,13.1907,654800.0
2009-02-19 12:30:00,17.25,17.38,17.24,17.32,775400.0,13.1907,13.2901,13.1831,13.2442,775400.0
2009-02-19 13:00:00,17.32,17.45,17.25,17.41,939000.0,13.2442,13.3436,13.1907,13.313,939000.0
2009-02-19 13:30:00,17.41,17.52,17.27,17.34,660600.0,13.313,13.3972,13.206,13.2595,660600.0
2009-02-19 14:00:00,17.34,17.46,17.16,17.29,673600.0,13.2595,13.3513,13.1219,13.2213,673600.0
2009-02-19 14:30:00,17.3,17.3,17.09,17.17,786800.0,13.2289,13.2289,13.0684,13.1295,786800.0
2009-02-19 15:00:00,17.16,17.19,16.9,17.06,893300.0,13.1219,13.1448,12.9231,13.0454,893300.0
2009-02-19 15:30:00,17.06,17.15,16.93,17.01,1640600.0,13.0454,13.1142,12.946,13.0072,1640600.0
2009-02-20 09:30:00,16.63,17.0,16.31,16.88,1989900.0,12.7166,12.9995,12.4719,12.9078,1989900.0
2009-02-20 10:00:00,16.88,17.08,16.83,17.01,1309200.0,12.9078,13.0607,12.8695,13.0072,1309200.0
2009-02-20 10:30:00,17.01,17.13,16.91,17.01,1116800.0,13.0072,13.0989,12.9307,13.0072,1116800.0
2009-02-20 11:00:00,17.01,17.04,16.78,16.8,1038700.0,13.0072,13.0301,12.8313,12.8466,1038700.0
2009-02-20 11:30:00,16.8,17.04,16.74,16.83,879700.0,12.8466,13.0301,12.8007,12.8695,879700.0
2009-02-20 12:00:00,16.83,17.06,16.82,16.94,734600.0,12.8695,13.0454,12.8619,12.9536,734600.0
2009-02-20 12:30:00,16.93,16.98,16.72,16.75,937700.0,12.946,12.9842,12.7854,12.8084,937700.0
2009-02-20 13:00:00,16.74,16.74,16.5,16.59,1218900.0,12.8007,12.8007,12.6172,12.686,1218900.0
2009-02-20 13:30:00,16.59,16.87,16.57,16.76,955100.0,12.686,12.9001,12.6707,12.816,955100.0
2009-02-20 14:00:00,16.76,17.18,16.64,16.93,1521400.0,12.816,13.1372,12.7242,12.946,1521400.0
2009-02-20 14:30:00,16.92,17.41,16.92,17.19,1827900.0,12.9384,13.313,12.9384,13.1448,1827900.0
2009-02-20 15:00:00,17.19,17.28,17.01,17.15,1889100.0,13.1448,13.2136,13.0072,13.1142,1889100.0
2009-02-20 15:30:00,17.14,17.15,16.93,17.09,2846600.0,13.1066,13.1142,12.946,13.0684,2846600.0
2009-02-23 09:30:00,17.32,17.56,17.01,17.18,1820000.0,13.2442,13.4277,13.0072,13.1372,1820000.0
2009-02-23 10:00:00,17.18,17.22,16.93,16.94,1590800.0,13.1372,13.1678,12.946,12.9536,1590800.0
2009-02-23 10:30:00,16.94,16.94,16.61,16.74,1304100.0,12.9536,12.9536,12.7013,12.8007,1304100.0
2009-02-23 11:00:00,16.74,17.02,16.74,17.0,1043400.0,12.8007,13.0148,12.8007,12.9995,1043400.0
2009-02-23 11:30:00,16.99,16.99,16.69,16.76,654600.0,12.9919,12.9919,12.7625,12.816,654600.0
2009-02-23 12:00:00,16.76,16.78,16.55,16.58,561600.0,12.816,12.8313,12.6554,12.6784,561600.0
2009-02-23 12:30:00,16.58,16.58,16.12,16.13,768100.0,12.6784,12.6784,12.3266,12.3343,768100.0
2009-02-23 13:00:00,16.14,16.3,16.12,16.25,849500.0,12.3419,12.4643,12.3266,12.426,849500.0
2009-02-23 13:30:00,16.26,16.33,16.18,16.21,885400.0,12.4337,12.4872,12.3725,12.3954,885400.0
2009-02-23 14:00:00,16.21,16.36,16.03,16.34,999700.0,12.3954,12.5101,12.2578,12.4948,999700.0
2009-02-23 14:30:00,16.34,16.36,16.05,16.05,901200.0,12.4948,12.5101,12.2731,12.2731,901200.0
2009-02-23 15:00:00,16.04,16.19,15.9,15.99,1202900.0,12.2654,12.3801,12.1584,12.2272,1202900.0
2009-02-23 15:30:00,15.98,16.14,15.89,15.97,1964700.0,12.2196,12.3419,12.1507,12.2119,1964700.0
2009-02-24 09:30:00,16.26,16.77,15.99,16.6,1675600.0,12.4337,12.8237,12.2272,12.6937,1675600.0
2009-02-24 10:00:00,16.59,16.59,16.11,16.5,1585000.0,12.686,12.686,12.319,12.6172,1585000.0
2009-02-24 10:30:00,16.5,16.8,16.49,16.66,1112800.0,12.6172,12.8466,12.6095,12.7395,1112800.0
2009-02-24 11:00:00,16.65,16.78,16.63,16.67,1000100.0,12.7319,12.8313,12.7166,12.7472,1000100.0
2009-02-24 11:30:00,16.67,16.69,16.45,16.49,698900.0,12.7472,12.7625,12.579,12.6095,698900.0
2009-02-24 12:00:00,16.49,16.59,16.34,16.44,587900.0,12.6095,12.686,12.4948,12.5713,587900.0
2009-02-24 12:30:00,16.44,16.67,16.44,16.67,614200.0,12.5713,12.7472,12.5713,12.7472,614200.0
2009-02-24 13:00:00,16.66,16.96,16.59,16.91,718900.0,12.7395,12.9689,12.686,12.9307,718900.0
2009-02-24 13:30:00,16.91,17.0,16.82,16.96,953600.0,12.9307,12.9995,12.8619,12.9689,953600.0
2009-02-24 14:00:00,16.96,17.08,16.83,17.04,925900.0,12.9689,13.0607,12.8695,13.0301,925900.0
2009-02-24 14:30:00,17.04,17.05,16.81,16.94,882700.0,13.0301,13.0378,12.8542,12.9536,882700.0
2009-02-24 15:00:00,16.94,17.1,16.91,17.01,918700.0,12.9536,13.076,12.9307,13.0072,918700.0
2009-02-24 15:30:00,17.02,17.09,16.91,17.01,1718700.0,13.0148,13.0684,12.9307,13.0072,1718700.0
2009-02-25 09:30:00,17.19,17.28,16.59,16.59,1540400.0,13.1448,13.2136,12.686,12.686,1540400.0
2009-02-25 10:00:00,16.59,16.59,16.23,16.35,1501600.0,12.686,12.686,12.4107,12.5025,1501600.0
2009-02-25 10:30:00,16.32,16.54,16.25,16.36,1154400.0,12.4795,12.6478,12.426,12.5101,1154400.0
2009-02-25 11:00:00,16.36,16.68,16.34,16.63,1130400.0,12.5101,12.7548,12.4948,12.7166,1130400.0
2009-02-25 11:30:00,16.63,17.0,16.59,16.92,1002100.0,12.7166,12.9995,12.686,12.9384,1002100.0
2009-02-25 12:00:00,16.91,17.03,16.83,16.88,736500.0,12.9307,13.0225,12.8695,12.9078,736500.0
2009-02-25 12:30:00,16.88,16.99,16.74,16.89,733000.0,12.9078,12.9919,12.8007,12.9154,733000.0
2009-02-25 13:00:00,16.88,17.07,16.86,16.96,826600.0,12.9078,13.0531,12.8925,12.9689,826600.0
2009-02-25 13:30:00,16.96,17.41,16.96,17.28,1498600.0,12.9689,13.313,12.9689,13.2136,1498600.0
2009-02-25 14:00:00,17.28,17.3,16.88,17.01,2038600.0,13.2136,13.2289,12.9078,13.0072,2038600.0
2009-02-25 14:30:00,17.01,17.07,16.88,16.94,1295200.0,13.0072,13.0531,12.9078,12.9536,1295200.0
2009-02-25 15:00:00,16.93,17.11,16.9,16.92,1604000.0,12.946,13.0836,12.9231,12.9384,1604000.0
2009-02-25 15:30:00,16.92,16.97,16.51,16.57,3062600.0,12.9384,12.9766,12.6248,12.6707,3062600.0
2009-02-26 09:30:00,16.99,17.5,16.78,17.49,1920400.0,12.9919,13.3819,12.8313,13.3742,1920400.0
2009-02-26 10:00:00,17.49,17.67,17.33,17.56,1564400.0,13.3742,13.5119,13.2519,13.4277,1564400.0
2009-02-26 10:30:00,17.56,17.65,17.43,17.6,1427200.0,13.4277,13.4966,13.3283,13.4583,1427200.0
2009-02-26 11:00:00,17.6,17.6,17.24,17.24,1168600.0,13.4583,13.4583,13.1831,13.1831,1168600.0
2009-02-26 11:30:00,17.24,17.28,17.1,17.25,761500.0,13.1831,13.2136,13.076,13.1907,761500.0
2009-02-26 12:00:00,17.25,17.28,16.85,16.91,975800.0,13.1907,13.2136,12.8848,12.9307,975800.0
2009-02-26 12:30:00,16.92,17.22,16.87,17.15,631000.0,12.9384,13.1678,12.9001,13.1142,631000.0
2009-02-26 13:00:00,17.15,17.22,16.9,17.05,876400.0,13.1142,13.1678,12.9231,13.0378,876400.0
2009-02-26 13:30:00,17.06,17.26,17.04,17.12,1030100.0,13.0454,13.1983,13.0301,13.0913,1030100.0
2009-02-26 14:00:00,17.12,17.25,17.04,17.19,650500.0,13.0913,13.1907,13.0301,13.1448,650500.0
2009-02-26 14:30:00,17.19,17.2,16.91,17.0,775700.0,13.1448,13.1525,12.9307,12.9995,775700.0
2009-02-26 15:00:00,16.99,16.99,16.7,16.72,1171100.0,12.9919,12.9919,12.7701,12.7854,1171100.0
2009-02-26 15:30:00,16.72,16.86,16.68,16.68,1504300.0,12.7854,12.8925,12.7548,12.7548,1504300.0
2009-02-27 09:30:00,16.24,16.49,15.91,16.25,2259400.0,12.4869,12.6791,12.2332,12.4946,2259400.0
2009-02-27 10:00:00,16.25,16.73,16.18,16.54,1862600.0,12.4946,12.8637,12.4408,12.7176,1862600.0
2009-02-27 10:30:00,16.54,16.6,16.34,16.45,1362500.0,12.7176,12.7637,12.5638,12.6484,1362500.0
2009-02-27 11:00:00,16.45,16.51,16.26,16.36,742300.0,12.6484,12.6945,12.5023,12.5792,742300.0
2009-02-27 11:30:00,16.37,16.47,16.26,16.36,963800.0,12.5869,12.6637,12.5023,12.5792,963800.0
2009-02-27 12:00:00,16.36,16.72,16.36,16.71,962800.0,12.5792,12.856,12.5792,12.8483,962800.0
2009-02-27 12:30:00,16.71,16.86,16.6,16.84,713800.0,12.8483,12.9636,12.7637,12.9482,713800.0
2009-02-27 13:00:00,16.84,16.92,16.75,16.81,849100.0,12.9482,13.0098,12.879,12.9252,849100.0
2009-02-27 13:30:00,16.81,16.95,16.62,16.78,1174300.0,12.9252,13.0328,12.7791,12.9021,1174300.0
2009-02-27 14:00:00,16.78,16.88,16.63,16.68,943500.0,12.9021,12.979,12.7868,12.8252,943500.0
2009-02-27 14:30:00,16.68,16.73,16.51,16.6,932600.0,12.8252,12.8637,12.6945,12.7637,932600.0
2009-02-27 15:00:00,16.6,16.61,16.21,16.32,1651500.0,12.7637,12.7714,12.4638,12.5484,1651500.0
2009-02-27 15:30:00,16.32,16.59,16.25,16.28,2628400.0,12.5484,12.756,12.4946,12.5177,2628400.0
2009-03-02 09:30:00,15.9,16.12,15.73,15.86,1431600.0,12.2255,12.3946,12.0948,12.1947,1431600.0
2009-03-02 10:00:00,15.86,15.99,15.48,15.58,1090400.0,12.1947,12.2947,11.9025,11.9794,1090400.0
2009-03-02 10:30:00,15.57,15.6,15.4,15.44,814600.0,11.9717,11.9948,11.841,11.8718,814600.0
2009-03-02 11:00:00,15.44,15.45,15.19,15.21,1162800.0,11.8718,11.8795,11.6796,11.6949,1162800.0
2009-03-02 11:30:00,15.22,15.22,14.83,14.94,787800.0,11.7026,11.7026,11.4028,11.4873,787800.0
2009-03-02 12:00:00,14.93,15.11,14.82,15.02,858700.0,11.4796,11.618,11.3951,11.5488,858700.0
2009-03-02 12:30:00,15.01,15.09,14.87,14.87,658200.0,11.5412,11.6027,11.4335,11.4335,658200.0
2009-03-02 13:00:00,14.87,14.92,14.72,14.84,781200.0,11.4335,11.472,11.3182,11.4104,781200.0
2009-03-02 13:30:00,14.84,15.16,14.83,15.15,1685400.0,11.4104,11.6565,11.4028,11.6488,1685400.0
2009-03-02 14:00:00,15.15,15.26,15.08,15.15,883300.0,11.6488,11.7334,11.595,11.6488,883300.0
2009-03-02 14:30:00,15.15,15.32,15.04,15.04,720700.0,11.6488,11.7795,11.5642,11.5642,720700.0
2009-03-02 15:00:00,15.04,15.07,14.76,14.9,857800.0,11.5642,11.5873,11.3489,11.4566,857800.0
2009-03-02 15:30:00,14.9,14.97,14.71,14.78,1993600.0,11.4566,11.5104,11.3105,11.3643,1993600.0
2009-03-03 09:30:00,15.11,15.55,15.06,15.39,1571300.0,11.618,11.9564,11.5796,11.8333,1571300.0
2009-03-03 10:00:00,15.4,15.49,15.22,15.46,1257800.0,11.841,11.9102,11.7026,11.8872,1257800.0
2009-03-03 10:30:00,15.45,15.52,15.24,15.25,976200.0,11.8795,11.9333,11.718,11.7257,976200.0
2009-03-03 11:00:00,15.25,15.27,15.0,15.08,1590800.0,11.7257,11.7411,11.5335,11.595,1590800.0
2009-03-03 11:30:00,15.07,15.1,14.84,14.93,967300.0,11.5873,11.6104,11.4104,11.4796,967300.0
2009-03-03 12:00:00,14.94,15.29,14.93,15.24,946000.0,11.4873,11.7564,11.4796,11.718,946000.0
2009-03-03 12:30:00,15.24,15.27,15.04,15.06,1055800.0,11.718,11.7411,11.5642,11.5796,1055800.0
2009-03-03 13:00:00,15.06,15.16,14.96,15.05,524700.0,11.5796,11.6565,11.5027,11.5719,524700.0
2009-03-03 13:30:00,15.06,15.14,14.9,15.05,874800.0,11.5796,11.6411,11.4566,11.5719,874800.0
2009-03-03 14:00:00,15.04,15.38,15.04,15.36,1200200.0,11.5642,11.8256,11.5642,11.8103,1200200.0
2009-03-03 14:30:00,15.36,15.52,15.3,15.36,1103800.0,11.8103,11.9333,11.7641,11.8103,1103800.0
2009-03-03 15:00:00,15.37,15.4,14.97,14.99,1125300.0,11.818,11.841,11.5104,11.5258,1125300.0
2009-03-03 15:30:00,14.99,15.03,14.8,14.9,1588100.0,11.5258,11.5565,11.3797,11.4566,1588100.0
2009-03-04 09:30:00,15.82,16.2,15.56,16.18,2550300.0,12.164,12.4561,11.964,12.4408,2550300.0
2009-03-04 10:00:00,16.19,16.35,15.93,16.13,2124100.0,12.4485,12.5715,12.2485,12.4023,2124100.0
2009-03-04 10:30:00,16.15,16.17,15.86,16.05,1520100.0,12.4177,12.4331,12.1947,12.3408,1520100.0
2009-03-04 11:00:00,16.05,16.4,16.04,16.37,1354600.0,12.3408,12.6099,12.3331,12.5869,1354600.0
2009-03-04 11:30:00,16.37,16.44,16.22,16.35,752400.0,12.5869,12.6407,12.4715,12.5715,752400.0
2009-03-04 12:00:00,16.35,16.38,16.1,16.18,804600.0,12.5715,12.5945,12.3793,12.4408,804600.0
2009-03-04 12:30:00,16.18,16.33,16.02,16.12,600900.0,12.4408,12.5561,12.3177,12.3946,600900.0
2009-03-04 13:00:00,16.11,16.25,16.0,16.14,669200.0,12.3869,12.4946,12.3024,12.41,669200.0
2009-03-04 13:30:00,16.15,16.3,16.12,16.2,1072900.0,12.4177,12.533,12.3946,12.4561,1072900.0
2009-03-04 14:00:00,16.2,16.48,16.14,16.39,1283600.0,12.4561,12.6714,12.41,12.6022,1283600.0
2009-03-04 14:30:00,16.38,16.74,16.32,16.65,1365200.0,12.5945,12.8713,12.5484,12.8021,1365200.0
2009-03-04 15:00:00,16.65,16.97,16.58,16.81,1749400.0,12.8021,13.0482,12.7483,12.9252,1749400.0
2009-03-04 15:30:00,16.81,16.82,16.32,16.34,3203400.0,12.9252,12.9329,12.5484,12.5638,3203400.0
2009-03-05 09:30:00,15.84,16.26,15.7,15.99,2158100.0,12.1793,12.5023,12.0717,12.2947,2158100.0
2009-03-05 10:00:00,15.99,16.15,15.63,15.69,1209500.0,12.2947,12.4177,12.0179,12.064,1209500.0
2009-03-05 10:30:00,15.68,15.88,15.62,15.66,1084100.0,12.0563,12.2101,12.0102,12.0409,1084100.0
2009-03-05 11:00:00,15.65,15.7,15.39,15.47,898100.0,12.0332,12.0717,11.8333,11.8948,898100.0
2009-03-05 11:30:00,15.47,15.62,15.4,15.48,823600.0,11.8948,12.0102,11.841,11.9025,823600.0
2009-03-05 12:00:00,15.49,15.69,15.39,15.68,911500.0,11.9102,12.064,11.8333,12.0563,911500.0
2009-03-05 12:30:00,15.68,15.71,15.48,15.55,533900.0,12.0563,12.0794,11.9025,11.9564,533900.0
2009-03-05 13:00:00,15.54,15.75,15.48,15.57,827500.0,11.9487,12.1101,11.9025,11.9717,827500.0
2009-03-05 13:30:00,15.57,15.59,15.35,15.44,905100.0,11.9717,11.9871,11.8026,11.8718,905100.0
2009-03-05 14:00:00,15.45,15.47,15.12,15.24,1056200.0,11.8795,11.8948,11.6257,11.718,1056200.0
2009-03-05 14:30:00,15.23,15.42,15.19,15.31,866800.0,11.7103,11.8564,11.6796,11.7718,866800.0
2009-03-05 15:00:00,15.31,15.55,15.29,15.39,1125000.0,11.7718,11.9564,11.7564,11.8333,1125000.0
2009-03-05 15:30:00,15.39,15.45,15.16,15.39,2561000.0,11.8333,11.8795,11.6565,11.8333,2561000.0
2009-03-06 09:30:00,15.52,16.02,15.47,15.79,2239300.0,11.9333,12.3177,11.8948,12.1409,2239300.0
2009-03-06 10:00:00,15.8,15.98,15.74,15.97,2650600.0,12.1486,12.287,12.1025,12.2793,2650600.0
2009-03-06 10:30:00,15.97,16.03,15.68,15.78,2312800.0,12.2793,12.3254,12.0563,12.1332,2312800.0
2009-03-06 11:00:00,15.75,15.86,15.64,15.74,1687400.0,12.1101,12.1947,12.0256,12.1025,1687400.0
2009-03-06 11:30:00,15.74,15.87,15.56,15.56,1210700.0,12.1025,12.2024,11.964,11.964,1210700.0
2009-03-06 12:00:00,15.55,15.7,15.51,15.52,972400.0,11.9564,12.0717,11.9256,11.9333,972400.0
2009-03-06 12:30:00,15.51,15.52,15.18,15.36,1188100.0,11.9256,11.9333,11.6719,11.8103,1188100.0
2009-03-06 13:00:00,15.36,15.37,15.12,15.19,783800.0,11.8103,11.818,11.6257,11.6796,783800.0
2009-03-06 13:30:00,15.19,15.19,14.89,15.07,1305700.0,11.6796,11.6796,11.4489,11.5873,1305700.0
2009-03-06 14:00:00,15.07,15.18,14.9,15.07,1338200.0,11.5873,11.6719,11.4566,11.5873,1338200.0
2009-03-06 14:30:00,15.07,15.09,14.74,14.78,1243600.0,11.5873,11.6027,11.3336,11.3643,1243600.0
2009-03-06 15:00:00,14.78,14.9,14.68,14.75,1171400.0,11.3643,11.4566,11.2874,11.3412,1171400.0
2009-03-06 15:30:00,14.76,15.21,14.75,15.1,4317000.0,11.3489,11.6949,11.3412,11.6104,4317000.0
2009-03-09 09:30:00,15.37,16.36,15.11,16.09,2938500.0,11.818,12.5792,11.618,12.3716,2938500.0
2009-03-09 10:00:00,16.08,16.45,16.07,16.24,2255600.0,12.3639,12.6484,12.3562,12.4869,2255600.0
2009-03-09 10:30:00,16.24,16.4,15.96,16.08,1700800.0,12.4869,12.6099,12.2716,12.3639,1700800.0
2009-03-09 11:00:00,16.08,16.16,15.79,15.82,2634800.0,12.3639,12.4254,12.1409,12.164,2634800.0
2009-03-09 11:30:00,15.82,16.13,15.82,16.11,1917200.0,12.164,12.4023,12.164,12.3869,1917200.0
2009-03-09 12:00:00,16.11,16.4,16.09,16.22,1428000.0,12.3869,12.6099,12.3716,12.4715,1428000.0
2009-03-09 12:30:00,16.22,16.31,16.1,16.16,1022100.0,12.4715,12.5407,12.3793,12.4254,1022100.0
2009-03-09 13:00:00,16.16,16.16,15.74,15.85,1324300.0,12.4254,12.4254,12.1025,12.187,1324300.0
2009-03-09 13:30:00,15.85,15.97,15.8,15.9,1104100.0,12.187,12.2793,12.1486,12.2255,1104100.0
2009-03-09 14:00:00,15.89,16.06,15.83,15.88,1136100.0,12.2178,12.3485,12.1717,12.2101,1136100.0
2009-03-09 14:30:00,15.88,16.02,15.77,15.87,1190700.0,12.2101,12.3177,12.1255,12.2024,1190700.0
2009-03-09 15:00:00,15.87,15.95,15.56,15.69,1273700.0,12.2024,12.2639,11.964,12.064,1273700.0
2009-03-09 15:30:00,15.69,15.79,15.61,15.72,1737000.0,12.064,12.1409,12.0025,12.0871,1737000.0
2009-03-10 09:30:00,16.08,16.55,16.02,16.24,2747800.0,12.3639,12.7253,12.3177,12.4869,2747800.0
2009-03-10 10:00:00,16.24,16.45,16.2,16.23,1931300.0,12.4869,12.6484,12.4561,12.4792,1931300.0
2009-03-10 10:30:00,16.23,16.27,16.06,16.22,1482000.0,12.4792,12.51,12.3485,12.4715,1482000.0
2009-03-10 11:00:00,16.23,16.4,16.19,16.4,1336100.0,12.4792,12.6099,12.4485,12.6099,1336100.0
2009-03-10 11:30:00,16.4,16.55,16.31,16.55,1082000.0,12.6099,12.7253,12.5407,12.7253,1082000.0
2009-03-10 12:00:00,16.55,16.65,16.4,16.51,1094300.0,12.7253,12.8021,12.6099,12.6945,1094300.0
2009-03-10 12:30:00,16.52,16.57,16.39,16.4,763800.0,12.7022,12.7406,12.6022,12.6099,763800.0
2009-03-10 13:00:00,16.4,16.43,16.32,16.35,564100.0,12.6099,12.633,12.5484,12.5715,564100.0
2009-03-10 13:30:00,16.35,16.52,16.31,16.36,919900.0,12.5715,12.7022,12.5407,12.5792,919900.0
2009-03-10 14:00:00,16.37,16.39,16.16,16.24,864700.0,12.5869,12.6022,12.4254,12.4869,864700.0
2009-03-10 14:30:00,16.24,16.32,16.02,16.22,1183100.0,12.4869,12.5484,12.3177,12.4715,1183100.0
2009-03-10 15:00:00,16.23,16.37,16.18,16.34,1408000.0,12.4792,12.5869,12.4408,12.5638,1408000.0
2009-03-10 15:30:00,16.35,16.39,16.24,16.32,2348600.0,12.5715,12.6022,12.4869,12.5484,2348600.0
2009-03-11 09:30:00,16.49,16.49,15.97,16.32,2481800.0,12.6791,12.6791,12.2793,12.5484,2481800.0
2009-03-11 10:00:00,16.32,16.4,16.12,16.19,1492900.0,12.5484,12.6099,12.3946,12.4485,1492900.0
2009-03-11 10:30:00,16.19,16.33,15.94,16.13,1517200.0,12.4485,12.5561,12.2562,12.4023,1517200.0
2009-03-11 11:00:00,16.14,16.27,15.97,16.08,847900.0,12.41,12.51,12.2793,12.3639,847900.0
2009-03-11 11:30:00,16.09,16.22,15.98,16.15,656900.0,12.3716,12.4715,12.287,12.4177,656900.0
2009-03-11 12:00:00,16.15,16.22,15.91,16.0,864500.0,12.4177,12.4715,12.2332,12.3024,864500.0
2009-03-11 12:30:00,16.0,16.01,15.67,15.68,854400.0,12.3024,12.3101,12.0486,12.0563,854400.0
2009-03-11 13:00:00,15.69,15.79,15.57,15.63,893700.0,12.064,12.1409,11.9717,12.0179,893700.0
2009-03-11 13:30:00,15.64,15.77,15.55,15.62,917200.0,12.0256,12.1255,11.9564,12.0102,917200.0
2009-03-11 14:00:00,15.62,15.69,15.35,15.43,1140700.0,12.0102,12.064,11.8026,11.8641,1140700.0
2009-03-11 14:30:00,15.43,15.66,15.41,15.57,1055600.0,11.8641,12.0409,11.8487,11.9717,1055600.0
2009-03-11 15:00:00,15.57,15.86,15.56,15.74,1190700.0,11.9717,12.1947,11.964,12.1025,1190700.0
2009-03-11 15:30:00,15.75,15.93,15.72,15.76,2231500.0,12.1101,12.2485,12.0871,12.1178,2231500.0
2009-03-12 09:30:00,15.89,15.98,15.25,15.27,2079400.0,12.2178,12.287,11.7257,11.7411,2079400.0
2009-03-12 10:00:00,15.27,15.7,15.25,15.6,1846000.0,11.7411,12.0717,11.7257,11.9948,1846000.0
2009-03-12 10:30:00,15.6,15.76,15.54,15.74,1021800.0,11.9948,12.1178,11.9487,12.1025,1021800.0
2009-03-12 11:00:00,15.73,15.77,15.5,15.51,853900.0,12.0948,12.1255,11.9179,11.9256,853900.0
2009-03-12 11:30:00,15.5,15.62,15.41,15.41,677500.0,11.9179,12.0102,11.8487,11.8487,677500.0
2009-03-12 12:00:00,15.42,15.48,15.32,15.39,765200.0,11.8564,11.9025,11.7795,11.8333,765200.0
2009-03-12 12:30:00,15.38,15.72,15.37,15.72,846900.0,11.8256,12.0871,11.818,12.0871,846900.0
2009-03-12 13:00:00,15.73,15.96,15.72,15.85,891400.0,12.0948,12.2716,12.0871,12.187,891400.0
2009-03-12 13:30:00,15.86,16.09,15.85,16.04,763400.0,12.1947,12.3716,12.187,12.3331,763400.0
2009-03-12 14:00:00,16.03,16.17,15.84,16.09,1239100.0,12.3254,12.4331,12.1793,12.3716,1239100.0
2009-03-12 14:30:00,16.09,16.15,16.01,16.02,885500.0,12.3716,12.4177,12.3101,12.3177,885500.0
2009-03-12 15:00:00,16.03,16.25,15.98,16.12,1875900.0,12.3254,12.4946,12.287,12.3946,1875900.0
2009-03-12 15:30:00,16.12,16.32,16.11,16.24,2176600.0,12.3946,12.5484,12.3869,12.4869,2176600.0
2009-03-13 09:30:00,16.71,16.85,16.3,16.44,2116800.0,12.8483,12.9559,12.533,12.6407,2116800.0
2009-03-13 10:00:00,16.43,16.55,16.23,16.23,1404100.0,12.633,12.7253,12.4792,12.4792,1404100.0
2009-03-13 10:30:00,16.23,16.28,16.05,16.11,1400000.0,12.4792,12.5177,12.3408,12.3869,1400000.0
2009-03-13 11:00:00,16.11,16.28,16.07,16.25,1708600.0,12.3869,12.5177,12.3562,12.4946,1708600.0
2009-03-13 11:30:00,16.24,16.27,15.96,16.07,797100.0,12.4869,12.51,12.2716,12.3562,797100.0
2009-03-13 12:00:00,16.07,16.11,15.95,15.96,547100.0,12.3562,12.3869,12.2639,12.2716,547100.0
2009-03-13 12:30:00,15.96,16.12,15.9,16.03,693500.0,12.2716,12.3946,12.2255,12.3254,693500.0
2009-03-13 13:00:00,16.02,16.15,15.96,16.11,458700.0,12.3177,12.4177,12.2716,12.3869,458700.0
2009-03-13 13:30:00,16.11,16.13,15.98,16.1,666300.0,12.3869,12.4023,12.287,12.3793,666300.0
2009-03-13 14:00:00,16.09,16.2,16.05,16.14,782400.0,12.3716,12.4561,12.3408,12.41,782400.0
2009-03-13 14:30:00,16.14,16.19,16.02,16.02,630100.0,12.41,12.4485,12.3177,12.3177,630100.0
2009-03-13 15:00:00,16.02,16.21,16.0,16.15,655100.0,12.3177,12.4638,12.3024,12.4177,655100.0
2009-03-13 15:30:00,16.15,16.19,16.09,16.11,1888200.0,12.4177,12.4485,12.3716,12.3869,1888200.0
2009-03-16 09:30:00,16.16,16.29,16.0,16.19,1265900.0,12.4254,12.5253,12.3024,12.4485,1265900.0
2009-03-16 10:00:00,16.18,16.4,16.1,16.27,1060500.0,12.4408,12.6099,12.3793,12.51,1060500.0
2009-03-16 10:30:00,16.27,16.47,16.27,16.39,1231400.0,12.51,12.6637,12.51,12.6022,1231400.0
2009-03-16 11:00:00,16.38,16.62,16.35,16.62,775800.0,12.5945,12.7791,12.5715,12.7791,775800.0
2009-03-16 11:30:00,16.62,16.76,16.6,16.65,776800.0,12.7791,12.8867,12.7637,12.8021,776800.0
2009-03-16 12:00:00,16.65,16.74,16.58,16.66,835100.0,12.8021,12.8713,12.7483,12.8098,835100.0
2009-03-16 12:30:00,16.66,16.99,16.65,16.97,825100.0,12.8098,13.0636,12.8021,13.0482,825100.0
2009-03-16 13:00:00,16.97,16.98,16.88,16.94,443300.0,13.0482,13.0559,12.979,13.0251,443300.0
2009-03-16 13:30:00,16.95,16.99,16.86,16.87,715700.0,13.0328,13.0636,12.9636,12.9713,715700.0
2009-03-16 14:00:00,16.86,16.89,16.72,16.8,733600.0,12.9636,12.9867,12.856,12.9175,733600.0
2009-03-16 14:30:00,16.8,16.88,16.69,16.71,579700.0,12.9175,12.979,12.8329,12.8483,579700.0
2009-03-16 15:00:00,16.72,16.77,16.52,16.59,707400.0,12.856,12.8944,12.7022,12.756,707400.0
2009-03-16 15:30:00,16.59,16.64,16.45,16.49,1486200.0,12.756,12.7945,12.6484,12.6791,1486200.0
2009-03-17 09:30:00,16.4,16.51,16.12,16.32,987100.0,12.6099,12.6945,12.3946,12.5484,987100.0
2009-03-17 10:00:00,16.31,16.59,16.25,16.39,1048200.0,12.5407,12.756,12.4946,12.6022,1048200.0
2009-03-17 10:30:00,16.4,16.7,16.35,16.6,584900.0,12.6099,12.8406,12.5715,12.7637,584900.0
2009-03-17 11:00:00,16.6,16.64,16.51,16.55,438000.0,12.7637,12.7945,12.6945,12.7253,438000.0
2009-03-17 11:30:00,16.55,16.75,16.45,16.75,591600.0,12.7253,12.879,12.6484,12.879,591600.0
2009-03-17 12:00:00,16.75,16.9,16.69,16.89,729800.0,12.879,12.9944,12.8329,12.9867,729800.0
2009-03-17 12:30:00,16.89,17.25,16.89,17.17,1568700.0,12.9867,13.2635,12.9867,13.202,1568700.0
2009-03-17 13:00:00,17.17,17.39,17.15,17.29,1148500.0,13.202,13.3711,13.1866,13.2942,1148500.0
2009-03-17 13:30:00,17.29,17.42,17.14,17.17,1119800.0,13.2942,13.3942,13.1789,13.202,1119800.0
2009-03-17 14:00:00,17.17,17.27,17.05,17.07,1231800.0,13.202,13.2789,13.1097,13.1251,1231800.0
2009-03-17 14:30:00,17.07,17.28,17.04,17.17,935700.0,13.1251,13.2866,13.102,13.202,935700.0
2009-03-17 15:00:00,17.17,17.32,17.13,17.2,847900.0,13.202,13.3173,13.1712,13.225,847900.0
2009-03-17 15:30:00,17.19,17.33,17.07,17.31,2181500.0,13.2174,13.325,13.1251,13.3096,2181500.0
2009-03-18 09:30:00,17.22,17.22,16.6,16.95,1601000.0,13.2404,13.2404,12.7637,13.0328,1601000.0
2009-03-18 10:00:00,16.95,16.96,16.74,16.76,1314900.0,13.0328,13.0405,12.8713,12.8867,1314900.0
2009-03-18 10:30:00,16.76,16.78,16.48,16.64,1573500.0,12.8867,12.9021,12.6714,12.7945,1573500.0
2009-03-18 11:00:00,16.65,16.71,16.5,16.55,894900.0,12.8021,12.8483,12.6868,12.7253,894900.0
2009-03-18 11:30:00,16.54,16.81,16.49,16.81,798300.0,12.7176,12.9252,12.6791,12.9252,798300.0
2009-03-18 12:00:00,16.81,16.95,16.8,16.9,1023700.0,12.9252,13.0328,12.9175,12.9944,1023700.0
2009-03-18 12:30:00,16.9,17.09,16.81,17.04,1006200.0,12.9944,13.1405,12.9252,13.102,1006200.0
2009-03-18 13:00:00,17.04,17.08,16.93,16.99,513800.0,13.102,13.1328,13.0174,13.0636,513800.0
2009-03-18 13:30:00,17.0,17.15,16.96,17.02,1297500.0,13.0713,13.1866,13.0405,13.0866,1297500.0
2009-03-18 14:00:00,17.02,17.44,16.87,17.28,2601200.0,13.0866,13.4096,12.9713,13.2866,2601200.0
2009-03-18 14:30:00,17.28,17.51,17.14,17.49,2255600.0,13.2866,13.4634,13.1789,13.448,2255600.0
2009-03-18 15:00:00,17.5,17.61,17.21,17.35,2037200.0,13.4557,13.5403,13.2327,13.3404,2037200.0
2009-03-18 15:30:00,17.35,17.43,17.24,17.42,2376000.0,13.3404,13.4019,13.2558,13.3942,2376000.0
2009-03-19 09:30:00,18.0,18.11,17.69,17.9,3463100.0,13.8402,13.9247,13.6018,13.7633,3463100.0
2009-03-19 10:00:00,17.9,18.15,17.83,18.09,2139300.0,13.7633,13.9555,13.7094,13.9094,2139300.0
2009-03-19 10:30:00,18.1,18.45,18.1,18.44,2036200.0,13.917,14.1862,13.917,14.1785,2036200.0
2009-03-19 11:00:00,18.44,18.68,18.4,18.5,1399600.0,14.1785,14.363,14.1477,14.2246,1399600.0
2009-03-19 11:30:00,18.5,18.53,18.02,18.11,1543200.0,14.2246,14.2477,13.8555,13.9247,1543200.0
2009-03-19 12:00:00,18.12,18.18,18.03,18.17,1006600.0,13.9324,13.9786,13.8632,13.9709,1006600.0
2009-03-19 12:30:00,18.17,18.31,18.11,18.16,895400.0,13.9709,14.0785,13.9247,13.9632,895400.0
2009-03-19 13:00:00,18.18,18.39,18.13,18.32,863400.0,13.9786,14.14,13.9401,14.0862,863400.0
2009-03-19 13:30:00,18.32,18.42,18.21,18.4,896500.0,14.0862,14.1631,14.0016,14.1477,896500.0
2009-03-19 14:00:00,18.4,18.49,18.21,18.25,936300.0,14.1477,14.2169,14.0016,14.0324,936300.0
2009-03-19 14:30:00,18.25,18.27,18.13,18.22,858900.0,14.0324,14.0478,13.9401,14.0093,858900.0
2009-03-19 15:00:00,18.21,18.29,18.03,18.08,1272200.0,14.0016,14.0631,13.8632,13.9017,1272200.0
2009-03-19 15:30:00,18.08,18.15,17.79,17.83,2510600.0,13.9017,13.9555,13.6787,13.7094,2510600.0
2009-03-20 09:30:00,18.07,18.26,17.5,17.66,4433200.0,13.894,14.0401,13.4557,13.5787,4433200.0
2009-03-20 10:00:00,17.66,17.69,17.46,17.55,1482700.0,13.5787,13.6018,13.425,13.4942,1482700.0
2009-03-20 10:30:00,17.55,17.77,17.47,17.71,833900.0,13.4942,13.6633,13.4326,13.6172,833900.0
2009-03-20 11:00:00,17.72,17.72,17.34,17.34,1065900.0,13.6249,13.6249,13.3327,13.3327,1065900.0
2009-03-20 11:30:00,17.35,17.35,17.01,17.07,1618200.0,13.3404,13.3404,13.079,13.1251,1618200.0
2009-03-20 12:00:00,17.09,17.39,17.07,17.38,970600.0,13.1405,13.3711,13.1251,13.3634,970600.0
2009-03-20 12:30:00,17.37,17.47,17.22,17.23,1206800.0,13.3558,13.4326,13.2404,13.2481,1206800.0
2009-03-20 13:00:00,17.22,17.31,17.01,17.03,836800.0,13.2404,13.3096,13.079,13.0943,836800.0
2009-03-20 13:30:00,17.02,17.1,16.82,16.84,776400.0,13.0866,13.1482,12.9329,12.9482,776400.0
2009-03-20 14:00:00,16.84,16.93,16.74,16.92,985500.0,12.9482,13.0174,12.8713,13.0098,985500.0
2009-03-20 14:30:00,16.92,16.95,16.81,16.94,1027600.0,13.0098,13.0328,12.9252,13.0251,1027600.0
2009-03-20 15:00:00,16.94,17.07,16.9,17.04,1181200.0,13.0251,13.1251,12.9944,13.102,1181200.0
2009-03-20 15:30:00,17.05,17.2,16.77,16.83,2483200.0,13.1097,13.225,12.8944,12.9405,2483200.0
2009-03-23 09:30:00,17.38,17.83,17.24,17.82,1920700.0,13.3634,13.7094,13.2558,13.7018,1920700.0
2009-03-23 10:00:00,17.83,18.01,17.83,17.89,1673000.0,13.7094,13.8478,13.7094,13.7556,1673000.0
2009-03-23 10:30:00,17.89,18.03,17.8,17.98,2000600.0,13.7556,13.8632,13.6864,13.8248,2000600.0
2009-03-23 11:00:00,17.99,18.05,17.74,17.83,1141300.0,13.8325,13.8786,13.6402,13.7094,1141300.0
2009-03-23 11:30:00,17.84,18.04,17.83,17.98,1224700.0,13.7171,13.8709,13.7094,13.8248,1224700.0
2009-03-23 12:00:00,17.98,18.02,17.92,18.0,689700.0,13.8248,13.8555,13.7786,13.8402,689700.0
2009-03-23 12:30:00,18.01,18.02,17.89,17.89,766100.0,13.8478,13.8555,13.7556,13.7556,766100.0
2009-03-23 13:00:00,17.89,17.99,17.65,17.67,1071400.0,13.7556,13.8325,13.571,13.5864,1071400.0
2009-03-23 13:30:00,17.68,17.81,17.66,17.7,754500.0,13.5941,13.6941,13.5787,13.6095,754500.0
2009-03-23 14:00:00,17.7,17.84,17.64,17.83,988900.0,13.6095,13.7171,13.5634,13.7094,988900.0
2009-03-23 14:30:00,17.83,17.97,17.8,17.94,1201900.0,13.7094,13.8171,13.6864,13.794,1201900.0
2009-03-23 15:00:00,17.94,17.99,17.89,17.92,2078200.0,13.794,13.8325,13.7556,13.7786,2078200.0
2009-03-23 15:30:00,17.92,18.08,17.82,18.06,2965700.0,13.7786,13.9017,13.7018,13.8863,2965700.0
2009-03-24 09:30:00,17.87,17.88,17.59,17.75,1547800.0,13.7402,13.7479,13.5249,13.6479,1547800.0
2009-03-24 10:00:00,17.75,17.91,17.72,17.77,1504100.0,13.6479,13.771,13.6249,13.6633,1504100.0
2009-03-24 10:30:00,17.77,17.96,17.75,17.88,1275500.0,13.6633,13.8094,13.6479,13.7479,1275500.0
2009-03-24 11:00:00,17.88,18.34,17.83,18.26,1330300.0,13.7479,14.1016,13.7094,14.0401,1330300.0
2009-03-24 11:30:00,18.25,18.27,18.12,18.13,798100.0,14.0324,14.0478,13.9324,13.9401,798100.0
2009-03-24 12:00:00,18.12,18.27,18.09,18.22,549700.0,13.9324,14.0478,13.9094,14.0093,549700.0
2009-03-24 12:30:00,18.22,18.5,18.19,18.43,639300.0,14.0093,14.2246,13.9863,14.1708,639300.0
2009-03-24 13:00:00,18.42,18.5,18.39,18.48,621400.0,14.1631,14.2246,14.14,14.2092,621400.0
2009-03-24 13:30:00,18.48,18.49,18.18,18.24,698200.0,14.2092,14.2169,13.9786,14.0247,698200.0
2009-03-24 14:00:00,18.24,18.45,18.23,18.36,701400.0,14.0247,14.1862,14.017,14.117,701400.0
2009-03-24 14:30:00,18.36,18.47,18.26,18.33,667300.0,14.117,14.2015,14.0401,14.0939,667300.0
2009-03-24 15:00:00,18.33,18.38,18.16,18.23,735500.0,14.0939,14.1323,13.9632,14.017,735500.0
2009-03-24 15:30:00,18.22,18.29,17.96,18.01,1552900.0,14.0093,14.0631,13.8094,13.8478,1552900.0
2009-03-25 09:30:00,18.3,18.3,17.7,17.8,2007800.0,14.0708,14.0708,13.6095,13.6864,2007800.0
2009-03-25 10:00:00,17.8,18.09,17.77,17.88,1861800.0,13.6864,13.9094,13.6633,13.7479,1861800.0
2009-03-25 10:30:00,17.88,18.1,17.81,17.83,2138500.0,13.7479,13.917,13.6941,13.7094,2138500.0
2009-03-25 11:00:00,17.83,17.94,17.68,17.77,1017500.0,13.7094,13.794,13.5941,13.6633,1017500.0
2009-03-25 11:30:00,17.76,17.8,17.59,17.63,1330300.0,13.6556,13.6864,13.5249,13.5557,1330300.0
2009-03-25 12:00:00,17.63,17.77,17.57,17.6,1146400.0,13.5557,13.6633,13.5095,13.5326,1146400.0
2009-03-25 12:30:00,17.6,17.6,17.42,17.48,776300.0,13.5326,13.5326,13.3942,13.4403,776300.0
2009-03-25 13:00:00,17.48,17.56,17.41,17.45,906100.0,13.4403,13.5018,13.3865,13.4173,906100.0
2009-03-25 13:30:00,17.44,17.49,17.32,17.36,1137100.0,13.4096,13.448,13.3173,13.3481,1137100.0
2009-03-25 14:00:00,17.36,17.37,17.02,17.05,1217000.0,13.3481,13.3558,13.0866,13.1097,1217000.0
2009-03-25 14:30:00,17.05,17.06,16.75,16.87,1547600.0,13.1097,13.1174,12.879,12.9713,1547600.0
2009-03-25 15:00:00,16.86,17.16,16.8,17.15,1985900.0,12.9636,13.1943,12.9175,13.1866,1985900.0
2009-03-25 15:30:00,17.15,17.49,17.12,17.45,3578900.0,13.1866,13.448,13.1635,13.4173,3578900.0
2009-03-26 09:30:00,17.6,17.95,17.53,17.68,2362800.0,13.5326,13.8017,13.4788,13.5941,2362800.0
2009-03-26 10:00:00,17.69,17.86,17.59,17.69,2179600.0,13.6018,13.7325,13.5249,13.6018,2179600.0
2009-03-26 10:30:00,17.69,17.69,17.25,17.29,2070700.0,13.6018,13.6018,13.2635,13.2942,2070700.0
2009-03-26 11:00:00,17.29,17.57,17.27,17.35,1374000.0,13.2942,13.5095,13.2789,13.3404,1374000.0
2009-03-26 11:30:00,17.36,17.55,17.24,17.34,896000.0,13.3481,13.4942,13.2558,13.3327,896000.0
2009-03-26 12:00:00,17.35,17.64,17.3,17.63,1364500.0,13.3404,13.5634,13.3019,13.5557,1364500.0
2009-03-26 12:30:00,17.63,17.67,17.48,17.58,1149300.0,13.5557,13.5864,13.4403,13.5172,1149300.0
2009-03-26 13:00:00,17.58,17.75,17.54,17.64,1436500.0,13.5172,13.6479,13.4865,13.5634,1436500.0
2009-03-26 13:30:00,17.64,17.71,17.52,17.57,600700.0,13.5634,13.6172,13.4711,13.5095,600700.0
2009-03-26 14:00:00,17.57,17.67,17.44,17.45,1128900.0,13.5095,13.5864,13.4096,13.4173,1128900.0
2009-03-26 14:30:00,17.45,17.6,17.24,17.25,1110800.0,13.4173,13.5326,13.2558,13.2635,1110800.0
2009-03-26 15:00:00,17.24,17.33,17.11,17.3,1355300.0,13.2558,13.325,13.1558,13.3019,1355300.0
2009-03-26 15:30:00,17.29,17.39,17.17,17.23,2895900.0,13.2942,13.3711,13.202,13.2481,2895900.0
2009-03-27 09:30:00,16.93,16.95,16.5,16.64,1666300.0,13.0174,13.0328,12.6868,12.7945,1666300.0
2009-03-27 10:00:00,16.64,16.72,16.45,16.55,1100300.0,12.7945,12.856,12.6484,12.7253,1100300.0
2009-03-27 10:30:00,16.55,16.82,16.51,16.67,992100.0,12.7253,12.9329,12.6945,12.8175,992100.0
2009-03-27 11:00:00,16.68,17.0,16.64,16.91,1073600.0,12.8252,13.0713,12.7945,13.0021,1073600.0
2009-03-27 11:30:00,16.92,17.01,16.85,16.98,925300.0,13.0098,13.079,12.9559,13.0559,925300.0
2009-03-27 12:00:00,16.98,17.08,16.84,16.84,876000.0,13.0559,13.1328,12.9482,12.9482,876000.0
2009-03-27 12:30:00,16.84,16.92,16.72,16.74,685200.0,12.9482,13.0098,12.856,12.8713,685200.0
2009-03-27 13:00:00,16.75,16.8,16.62,16.62,795700.0,12.879,12.9175,12.7791,12.7791,795700.0
2009-03-27 13:30:00,16.63,16.65,16.52,16.56,994300.0,12.7868,12.8021,12.7022,12.7329,994300.0
2009-03-27 14:00:00,16.57,16.73,16.52,16.65,750000.0,12.7406,12.8637,12.7022,12.8021,750000.0
2009-03-27 14:30:00,16.64,16.78,16.58,16.77,808700.0,12.7945,12.9021,12.7483,12.8944,808700.0
2009-03-27 15:00:00,16.77,16.89,16.62,16.67,1026800.0,12.8944,12.9867,12.7791,12.8175,1026800.0
2009-03-27 15:30:00,16.67,16.75,16.56,16.65,1659000.0,12.8175,12.879,12.7329,12.8021,1659000.0
2009-03-30 09:30:00,16.21,16.3,15.92,16.07,1591100.0,12.4638,12.533,12.2409,12.3562,1591100.0
2009-03-30 10:00:00,16.05,16.13,15.82,15.91,1489900.0,12.3408,12.4023,12.164,12.2332,1489900.0
2009-03-30 10:30:00,15.91,16.05,15.81,16.03,927700.0,12.2332,12.3408,12.1563,12.3254,927700.0
2009-03-30 11:00:00,16.03,16.18,15.97,15.97,882400.0,12.3254,12.4408,12.2793,12.2793,882400.0
2009-03-30 11:30:00,15.97,15.99,15.8,15.88,858700.0,12.2793,12.2947,12.1486,12.2101,858700.0
2009-03-30 12:00:00,15.88,16.07,15.83,15.98,875500.0,12.2101,12.3562,12.1717,12.287,875500.0
2009-03-30 12:30:00,15.98,15.98,15.7,15.7,500600.0,12.287,12.287,12.0717,12.0717,500600.0
2009-03-30 13:00:00,15.7,15.78,15.62,15.76,961800.0,12.0717,12.1332,12.0102,12.1178,961800.0
2009-03-30 13:30:00,15.75,15.81,15.51,15.51,895800.0,12.1101,12.1563,11.9256,11.9256,895800.0
2009-03-30 14:00:00,15.51,15.71,15.49,15.64,764500.0,11.9256,12.0794,11.9102,12.0256,764500.0
2009-03-30 14:30:00,15.64,15.71,15.6,15.63,688500.0,12.0256,12.0794,11.9948,12.0179,688500.0
2009-03-30 15:00:00,15.64,15.91,15.63,15.8,1096100.0,12.0256,12.2332,12.0179,12.1486,1096100.0
2009-03-30 15:30:00,15.8,15.92,15.71,15.82,2027900.0,12.1486,12.2409,12.0794,12.164,2027900.0
2009-03-31 09:30:00,16.04,16.18,15.4,15.41,1964700.0,12.3331,12.4408,11.841,11.8487,1964700.0
2009-03-31 10:00:00,15.41,15.54,15.32,15.48,1844000.0,11.8487,11.9487,11.7795,11.9025,1844000.0
2009-03-31 10:30:00,15.48,15.61,15.45,15.5,891900.0,11.9025,12.0025,11.8795,11.9179,891900.0
2009-03-31 11:00:00,15.5,15.87,15.5,15.85,1318700.0,11.9179,12.2024,11.9179,12.187,1318700.0
2009-03-31 11:30:00,15.85,15.9,15.74,15.82,753400.0,12.187,12.2255,12.1025,12.164,753400.0
2009-03-31 12:00:00,15.83,15.84,15.71,15.71,1198500.0,12.1717,12.1793,12.0794,12.0794,1198500.0
2009-03-31 12:30:00,15.71,15.78,15.63,15.74,555900.0,12.0794,12.1332,12.0179,12.1025,555900.0
2009-03-31 13:00:00,15.73,15.83,15.63,15.64,657500.0,12.0948,12.1717,12.0179,12.0256,657500.0
2009-03-31 13:30:00,15.63,15.82,15.62,15.78,1036600.0,12.0179,12.164,12.0102,12.1332,1036600.0
2009-03-31 14:00:00,15.79,15.96,15.79,15.84,777000.0,12.1409,12.2716,12.1409,12.1793,777000.0
2009-03-31 14:30:00,15.84,15.86,15.68,15.68,656900.0,12.1793,12.1947,12.0563,12.0563,656900.0
2009-03-31 15:00:00,15.69,15.77,15.64,15.77,865700.0,12.064,12.1255,12.0256,12.1255,865700.0
2009-03-31 15:30:00,15.77,15.77,15.39,15.46,2687000.0,12.1255,12.1255,11.8333,11.8872,2687000.0
2009-04-01 09:30:00,15.03,15.39,14.82,15.34,2250800.0,11.5565,11.8333,11.3951,11.7949,2250800.0
2009-04-01 10:00:00,15.34,15.69,15.34,15.69,2114800.0,11.7949,12.064,11.7949,12.064,2114800.0
2009-04-01 10:30:00,15.68,15.84,15.41,15.64,1866600.0,12.0563,12.1793,11.8487,12.0256,1866600.0
2009-04-01 11:00:00,15.64,15.67,15.42,15.56,914700.0,12.0256,12.0486,11.8564,11.964,914700.0
2009-04-01 11:30:00,15.56,15.72,15.52,15.61,891400.0,11.964,12.0871,11.9333,12.0025,891400.0
2009-04-01 12:00:00,15.61,15.65,15.37,15.4,1146200.0,12.0025,12.0332,11.818,11.841,1146200.0
2009-04-01 12:30:00,15.4,15.44,15.23,15.25,808800.0,11.841,11.8718,11.7103,11.7257,808800.0
2009-04-01 13:00:00,15.24,15.33,15.24,15.32,951500.0,11.718,11.7872,11.718,11.7795,951500.0
2009-04-01 13:30:00,15.33,15.62,15.28,15.59,946500.0,11.7872,12.0102,11.7488,11.9871,946500.0
2009-04-01 14:00:00,15.59,15.7,15.52,15.54,880000.0,11.9871,12.0717,11.9333,11.9487,880000.0
2009-04-01 14:30:00,15.53,15.65,15.51,15.58,602600.0,11.941,12.0332,11.9256,11.9794,602600.0
2009-04-01 15:00:00,15.57,15.58,15.32,15.48,1546800.0,11.9717,11.9794,11.7795,11.9025,1546800.0
2009-04-01 15:30:00,15.47,15.63,15.44,15.53,2002000.0,11.8948,12.0179,11.8718,11.941,2002000.0
2009-04-02 09:30:00,16.38,16.68,16.1,16.42,2622300.0,12.5945,12.8252,12.3793,12.6253,2622300.0
2009-04-02 10:00:00,16.42,16.52,16.09,16.11,1959700.0,12.6253,12.7022,12.3716,12.3869,1959700.0
2009-04-02 10:30:00,16.11,16.13,15.94,16.02,2727200.0,12.3869,12.4023,12.2562,12.3177,2727200.0
2009-04-02 11:00:00,16.02,16.36,16.0,16.36,2310500.0,12.3177,12.5792,12.3024,12.5792,2310500.0
2009-04-02 11:30:00,16.35,16.42,16.27,16.41,935000.0,12.5715,12.6253,12.51,12.6176,935000.0
2009-04-02 12:00:00,16.39,16.57,16.29,16.47,1047400.0,12.6022,12.7406,12.5253,12.6637,1047400.0
2009-04-02 12:30:00,16.46,16.52,16.31,16.32,841500.0,12.6561,12.7022,12.5407,12.5484,841500.0
2009-04-02 13:00:00,16.32,16.36,16.19,16.2,656800.0,12.5484,12.5792,12.4485,12.4561,656800.0
2009-04-02 13:30:00,16.2,16.31,16.16,16.2,682900.0,12.4561,12.5407,12.4254,12.4561,682900.0
2009-04-02 14:00:00,16.2,16.41,16.2,16.4,767900.0,12.4561,12.6176,12.4561,12.6099,767900.0
2009-04-02 14:30:00,16.4,16.5,16.4,16.49,1051600.0,12.6099,12.6868,12.6099,12.6791,1051600.0
2009-04-02 15:00:00,16.49,16.51,16.35,16.38,1581700.0,12.6791,12.6945,12.5715,12.5945,1581700.0
2009-04-02 15:30:00,16.38,16.48,16.29,16.31,2500600.0,12.5945,12.6714,12.5253,12.5407,2500600.0
2009-04-03 09:30:00,16.32,16.9,16.3,16.89,3007800.0,12.5484,12.9944,12.533,12.9867,3007800.0
2009-04-03 10:00:00,16.89,17.1,16.72,16.79,3361000.0,12.9867,13.1482,12.856,12.9098,3361000.0
2009-04-03 10:30:00,16.8,16.83,16.42,16.55,2069300.0,12.9175,12.9405,12.6253,12.7253,2069300.0
2009-04-03 11:00:00,16.53,16.71,16.42,16.7,1432900.0,12.7099,12.8483,12.6253,12.8406,1432900.0
2009-04-03 11:30:00,16.69,16.88,16.69,16.87,819000.0,12.8329,12.979,12.8329,12.9713,819000.0
2009-04-03 12:00:00,16.86,17.0,16.86,16.98,749300.0,12.9636,13.0713,12.9636,13.0559,749300.0
2009-04-03 12:30:00,16.97,17.04,16.89,17.01,796700.0,13.0482,13.102,12.9867,13.079,796700.0
2009-04-03 13:00:00,17.01,17.19,16.96,17.17,879600.0,13.079,13.2174,13.0405,13.202,879600.0
2009-04-03 13:30:00,17.18,17.3,17.05,17.3,1369600.0,13.2097,13.3019,13.1097,13.3019,1369600.0
2009-04-03 14:00:00,17.3,17.48,17.28,17.42,1867600.0,13.3019,13.4403,13.2866,13.3942,1867600.0
2009-04-03 14:30:00,17.42,17.46,17.28,17.38,1349900.0,13.3942,13.425,13.2866,13.3634,1349900.0
2009-04-03 15:00:00,17.37,17.41,17.15,17.19,1510600.0,13.3558,13.3865,13.1866,13.2174,1510600.0
2009-04-03 15:30:00,17.18,17.36,17.09,17.33,2261300.0,13.2097,13.3481,13.1405,13.325,2261300.0
2009-04-06 09:30:00,17.0,17.14,16.77,16.95,1801700.0,13.0713,13.1789,12.8944,13.0328,1801700.0
2009-04-06 10:00:00,16.94,17.14,16.8,16.81,1419000.0,13.0251,13.1789,12.9175,12.9252,1419000.0
2009-04-06 10:30:00,16.8,16.86,16.73,16.78,1003800.0,12.9175,12.9636,12.8637,12.9021,1003800.0
2009-04-06 11:00:00,16.78,16.78,16.62,16.71,851100.0,12.9021,12.9021,12.7791,12.8483,851100.0
2009-04-06 11:30:00,16.7,16.77,16.55,16.6,566700.0,12.8406,12.8944,12.7253,12.7637,566700.0
2009-04-06 12:00:00,16.6,16.69,16.6,16.65,375900.0,12.7637,12.8329,12.7637,12.8021,375900.0
2009-04-06 12:30:00,16.65,16.7,16.59,16.7,330800.0,12.8021,12.8406,12.756,12.8406,330800.0
2009-04-06 13:00:00,16.7,16.79,16.66,16.68,509900.0,12.8406,12.9098,12.8098,12.8252,509900.0
2009-04-06 13:30:00,16.68,16.84,16.6,16.78,543600.0,12.8252,12.9482,12.7637,12.9021,543600.0
2009-04-06 14:00:00,16.79,16.92,16.74,16.86,854800.0,12.9098,13.0098,12.8713,12.9636,854800.0
2009-04-06 14:30:00,16.85,16.9,16.68,16.82,825800.0,12.9559,12.9944,12.8252,12.9329,825800.0
2009-04-06 15:00:00,16.82,16.96,16.74,16.9,997000.0,12.9329,13.0405,12.8713,12.9944,997000.0
2009-04-06 15:30:00,16.9,17.02,16.83,16.97,1647400.0,12.9944,13.0866,12.9405,13.0482,1647400.0
2009-04-07 09:30:00,16.6,16.7,16.39,16.4,1301300.0,12.7637,12.8406,12.6022,12.6099,1301300.0
2009-04-07 10:00:00,16.39,16.55,16.25,16.54,1127000.0,12.6022,12.7253,12.4946,12.7176,1127000.0
2009-04-07 10:30:00,16.54,16.61,16.4,16.42,1073100.0,12.7176,12.7714,12.6099,12.6253,1073100.0
2009-04-07 11:00:00,16.42,16.5,16.35,16.41,601200.0,12.6253,12.6868,12.5715,12.6176,601200.0
2009-04-07 11:30:00,16.41,16.47,16.34,16.39,540600.0,12.6176,12.6637,12.5638,12.6022,540600.0
2009-04-07 12:00:00,16.39,16.46,16.33,16.34,614700.0,12.6022,12.6561,12.5561,12.5638,614700.0
2009-04-07 12:30:00,16.34,16.42,16.34,16.39,542600.0,12.5638,12.6253,12.5638,12.6022,542600.0
2009-04-07 13:00:00,16.38,16.39,16.2,16.21,501700.0,12.5945,12.6022,12.4561,12.4638,501700.0
2009-04-07 13:30:00,16.2,16.25,16.16,16.23,445400.0,12.4561,12.4946,12.4254,12.4792,445400.0
2009-04-07 14:00:00,16.24,16.29,16.14,16.22,570400.0,12.4869,12.5253,12.41,12.4715,570400.0
2009-04-07 14:30:00,16.22,16.3,16.15,16.28,1079900.0,12.4715,12.533,12.4177,12.5177,1079900.0
2009-04-07 15:00:00,16.28,16.37,16.19,16.28,1618900.0,12.5177,12.5869,12.4485,12.5177,1618900.0
2009-04-07 15:30:00,16.28,16.45,16.26,16.28,1356000.0,12.5177,12.6484,12.5023,12.5177,1356000.0
2009-04-08 09:30:00,16.37,16.37,15.93,15.93,1433300.0,12.5869,12.5869,12.2485,12.2485,1433300.0
2009-04-08 10:00:00,15.93,16.0,15.75,15.75,1320800.0,12.2485,12.3024,12.1101,12.1101,1320800.0
2009-04-08 10:30:00,15.76,16.11,15.75,16.11,2445900.0,12.1178,12.3869,12.1101,12.3869,2445900.0
2009-04-08 11:00:00,16.12,16.34,16.03,16.23,1469300.0,12.3946,12.5638,12.3254,12.4792,1469300.0
2009-04-08 11:30:00,16.22,16.42,16.2,16.37,649300.0,12.4715,12.6253,12.4561,12.5869,649300.0
2009-04-08 12:00:00,16.37,16.45,16.25,16.43,519500.0,12.5869,12.6484,12.4946,12.633,519500.0
2009-04-08 12:30:00,16.43,16.73,16.42,16.67,984800.0,12.633,12.8637,12.6253,12.8175,984800.0
2009-04-08 13:00:00,16.67,16.74,16.63,16.64,606200.0,12.8175,12.8713,12.7868,12.7945,606200.0
2009-04-08 13:30:00,16.64,16.77,16.63,16.68,720500.0,12.7945,12.8944,12.7868,12.8252,720500.0
2009-04-08 14:00:00,16.68,16.69,16.33,16.42,867500.0,12.8252,12.8329,12.5561,12.6253,867500.0
2009-04-08 14:30:00,16.42,16.51,16.33,16.45,584600.0,12.6253,12.6945,12.5561,12.6484,584600.0
2009-04-08 15:00:00,16.44,16.44,16.29,16.34,639800.0,12.6407,12.6407,12.5253,12.5638,639800.0
2009-04-08 15:30:00,16.35,16.53,16.32,16.52,1279500.0,12.5715,12.7099,12.5484,12.7022,1279500.0
2009-04-09 09:30:00,17.06,17.25,16.99,17.13,1865000.0,13.1174,13.2635,13.0636,13.1712,1865000.0
2009-04-09 10:00:00,17.13,17.19,16.98,17.14,1136400.0,13.1712,13.2174,13.0559,13.1789,1136400.0
2009-04-09 10:30:00,17.14,17.15,16.95,17.04,791600.0,13.1789,13.1866,13.0328,13.102,791600.0
2009-04-09 11:00:00,17.04,17.07,16.8,16.8,676100.0,13.102,13.1251,12.9175,12.9175,676100.0
2009-04-09 11:30:00,16.8,16.87,16.7,16.87,537700.0,12.9175,12.9713,12.8406,12.9713,537700.0
2009-04-09 12:00:00,16.87,16.93,16.81,16.87,578700.0,12.9713,13.0174,12.9252,12.9713,578700.0
2009-04-09 12:30:00,16.88,16.99,16.87,16.96,537700.0,12.979,13.0636,12.9713,13.0405,537700.0
2009-04-09 13:00:00,16.95,16.99,16.93,16.94,379100.0,13.0328,13.0636,13.0174,13.0251,379100.0
2009-04-09 13:30:00,16.94,17.06,16.93,16.97,434700.0,13.0251,13.1174,13.0174,13.0482,434700.0
2009-04-09 14:00:00,16.97,16.99,16.89,16.97,526400.0,13.0482,13.0636,12.9867,13.0482,526400.0
2009-04-09 14:30:00,16.97,17.08,16.94,16.99,522100.0,13.0482,13.1328,13.0251,13.0636,522100.0
2009-04-09 15:00:00,16.99,17.09,16.94,17.07,881200.0,13.0636,13.1405,13.0251,13.1251,881200.0
2009-04-09 15:30:00,17.07,17.12,17.01,17.11,1617300.0,13.1251,13.1635,13.079,13.1558,1617300.0
2009-04-13 09:30:00,16.7,16.74,16.4,16.46,1238400.0,12.8406,12.8713,12.6099,12.6561,1238400.0
2009-04-13 10:00:00,16.45,16.81,16.43,16.76,1062400.0,12.6484,12.9252,12.633,12.8867,1062400.0
2009-04-13 10:30:00,16.76,16.77,16.52,16.65,986700.0,12.8867,12.8944,12.7022,12.8021,986700.0
2009-04-13 11:00:00,16.66,16.7,16.54,16.61,636000.0,12.8098,12.8406,12.7176,12.7714,636000.0
2009-04-13 11:30:00,16.61,16.65,16.5,16.61,801600.0,12.7714,12.8021,12.6868,12.7714,801600.0
2009-04-13 12:00:00,16.61,16.85,16.61,16.85,727900.0,12.7714,12.9559,12.7714,12.9559,727900.0
2009-04-13 12:30:00,16.85,16.98,16.84,16.97,688100.0,12.9559,13.0559,12.9482,13.0482,688100.0
2009-04-13 13:00:00,16.96,17.01,16.85,16.97,643900.0,13.0405,13.079,12.9559,13.0482,643900.0
2009-04-13 13:30:00,16.97,17.16,16.97,17.16,574900.0,13.0482,13.1943,13.0482,13.1943,574900.0
2009-04-13 14:00:00,17.15,17.17,16.88,16.94,944900.0,13.1866,13.202,12.979,13.0251,944900.0
2009-04-13 14:30:00,16.94,17.01,16.88,16.89,1300100.0,13.0251,13.079,12.979,12.9867,1300100.0
2009-04-13 15:00:00,16.88,17.14,16.85,17.08,1301200.0,12.979,13.1789,12.9559,13.1328,1301200.0
2009-04-13 15:30:00,17.08,17.13,16.93,16.94,1850400.0,13.1328,13.1712,13.0174,13.0251,1850400.0
2009-04-14 09:30:00,16.74,16.99,16.65,16.96,1722800.0,12.8713,13.0636,12.8021,13.0405,1722800.0
2009-04-14 10:00:00,16.96,17.48,16.9,17.47,1905000.0,13.0405,13.4403,12.9944,13.4326,1905000.0
2009-04-14 10:30:00,17.47,17.84,17.45,17.53,2849500.0,13.4326,13.7171,13.4173,13.4788,2849500.0
2009-04-14 11:00:00,17.53,17.65,17.38,17.43,1494800.0,13.4788,13.571,13.3634,13.4019,1494800.0
2009-04-14 11:30:00,17.42,17.68,17.42,17.53,1130800.0,13.3942,13.5941,13.3942,13.4788,1130800.0
2009-04-14 12:00:00,17.53,17.53,17.21,17.49,1229200.0,13.4788,13.4788,13.2327,13.448,1229200.0
2009-04-14 12:30:00,17.49,17.55,17.2,17.29,797700.0,13.448,13.4942,13.225,13.2942,797700.0
2009-04-14 13:00:00,17.29,17.42,17.24,17.39,898600.0,13.2942,13.3942,13.2558,13.3711,898600.0
2009-04-14 13:30:00,17.39,17.49,17.34,17.48,758500.0,13.3711,13.448,13.3327,13.4403,758500.0
2009-04-14 14:00:00,17.48,17.69,17.39,17.69,1406500.0,13.4403,13.6018,13.3711,13.6018,1406500.0
2009-04-14 14:30:00,17.69,17.72,17.54,17.67,1274800.0,13.6018,13.6249,13.4865,13.5864,1274800.0
2009-04-14 15:00:00,17.67,17.85,17.67,17.76,1613400.0,13.5864,13.7248,13.5864,13.6556,1613400.0
2009-04-14 15:30:00,17.76,17.82,17.62,17.65,3029600.0,13.6556,13.7018,13.548,13.571,3029600.0
2009-04-15 09:30:00,17.56,17.81,17.36,17.67,1837200.0,13.5018,13.6941,13.3481,13.5864,1837200.0
2009-04-15 10:00:00,17.67,17.8,17.56,17.64,1628000.0,13.5864,13.6864,13.5018,13.5634,1628000.0
2009-04-15 10:30:00,17.62,17.69,17.5,17.59,2021200.0,13.548,13.6018,13.4557,13.5249,2021200.0
2009-04-15 11:00:00,17.59,17.9,17.57,17.81,1659900.0,13.5249,13.7633,13.5095,13.6941,1659900.0
2009-04-15 11:30:00,17.81,18.0,17.81,17.94,1183600.0,13.6941,13.8402,13.6941,13.794,1183600.0
2009-04-15 12:00:00,17.94,18.0,17.74,17.8,1005300.0,13.794,13.8402,13.6402,13.6864,1005300.0
2009-04-15 12:30:00,17.8,17.96,17.77,17.9,644300.0,13.6864,13.8094,13.6633,13.7633,644300.0
2009-04-15 13:00:00,17.91,17.96,17.77,17.91,971900.0,13.771,13.8094,13.6633,13.771,971900.0
2009-04-15 13:30:00,17.9,17.97,17.8,17.87,833900.0,13.7633,13.8171,13.6864,13.7402,833900.0
2009-04-15 14:00:00,17.88,18.0,17.69,17.72,1295700.0,13.7479,13.8402,13.6018,13.6249,1295700.0
2009-04-15 14:30:00,17.72,17.78,17.62,17.69,906600.0,13.6249,13.671,13.548,13.6018,906600.0
2009-04-15 15:00:00,17.7,17.82,17.67,17.75,941200.0,13.6095,13.7018,13.5864,13.6479,941200.0
2009-04-15 15:30:00,17.74,17.92,17.7,17.86,1726600.0,13.6402,13.7786,13.6095,13.7325,1726600.0
2009-04-16 09:30:00,18.07,18.46,17.95,18.01,2570200.0,13.894,14.1939,13.8017,13.8478,2570200.0
2009-04-16 10:00:00,18.01,18.06,17.77,17.92,2071300.0,13.8478,13.8863,13.6633,13.7786,2071300.0
2009-04-16 10:30:00,17.92,17.96,17.69,17.82,1600800.0,13.7786,13.8094,13.6018,13.7018,1600800.0
2009-04-16 11:00:00,17.82,18.04,17.81,18.03,1199600.0,13.7018,13.8709,13.6941,13.8632,1199600.0
2009-04-16 11:30:00,18.04,18.17,18.0,18.08,721600.0,13.8709,13.9709,13.8402,13.9017,721600.0
2009-04-16 12:00:00,18.08,18.1,18.0,18.05,806800.0,13.9017,13.917,13.8402,13.8786,806800.0
2009-04-16 12:30:00,18.05,18.27,18.02,18.2,817800.0,13.8786,14.0478,13.8555,13.9939,817800.0
2009-04-16 13:00:00,18.19,18.49,18.19,18.45,1142500.0,13.9863,14.2169,13.9863,14.1862,1142500.0
2009-04-16 13:30:00,18.45,18.47,18.28,18.41,1302200.0,14.1862,14.2015,14.0555,14.1554,1302200.0
2009-04-16 14:00:00,18.4,18.59,18.39,18.58,1302800.0,14.1477,14.2938,14.14,14.2861,1302800.0
2009-04-16 14:30:00,18.59,18.73,18.48,18.65,1615800.0,14.2938,14.4015,14.2092,14.3399,1615800.0
2009-04-16 15:00:00,18.66,18.77,18.57,18.59,1708500.0,14.3476,14.4322,14.2784,14.2938,1708500.0
2009-04-16 15:30:00,18.58,18.72,18.5,18.54,2440900.0,14.2861,14.3938,14.2246,14.2554,2440900.0
2009-04-17 09:30:00,18.5,18.89,18.28,18.66,4098600.0,14.2246,14.5245,14.0555,14.3476,4098600.0
2009-04-17 10:00:00,18.65,18.7,18.38,18.53,1453300.0,14.3399,14.3784,14.1323,14.2477,1453300.0
2009-04-17 10:30:00,18.53,18.59,18.27,18.52,1149500.0,14.2477,14.2938,14.0478,14.24,1149500.0
2009-04-17 11:00:00,18.52,18.77,18.47,18.74,1080900.0,14.24,14.4322,14.2015,14.4091,1080900.0
2009-04-17 11:30:00,18.74,18.83,18.64,18.66,755700.0,14.4091,14.4783,14.3323,14.3476,755700.0
2009-04-17 12:00:00,18.66,18.8,18.6,18.79,689400.0,14.3476,14.4553,14.3015,14.4476,689400.0
2009-04-17 12:30:00,18.79,18.9,18.67,18.84,718100.0,14.4476,14.5322,14.3553,14.486,718100.0
2009-04-17 13:00:00,18.83,18.97,18.76,18.96,890700.0,14.4783,14.586,14.4245,14.5783,890700.0
2009-04-17 13:30:00,18.96,18.96,18.84,18.94,618400.0,14.5783,14.5783,14.486,14.5629,618400.0
2009-04-17 14:00:00,18.93,18.95,18.69,18.77,863800.0,14.5552,14.5706,14.3707,14.4322,863800.0
2009-04-17 14:30:00,18.77,18.98,18.76,18.87,1034400.0,14.4322,14.5937,14.4245,14.5091,1034400.0
2009-04-17 15:00:00,18.87,19.0,18.86,18.92,1006700.0,14.5091,14.6091,14.5014,14.5475,1006700.0
2009-04-17 15:30:00,18.92,18.96,18.72,18.77,2235000.0,14.5475,14.5783,14.3938,14.4322,2235000.0
2009-04-20 09:30:00,18.07,19.37,18.02,18.86,4966100.0,13.894,14.8935,13.8555,14.5014,4966100.0
2009-04-20 10:00:00,18.85,18.88,18.41,18.66,3802200.0,14.4937,14.5168,14.1554,14.3476,3802200.0
2009-04-20 10:30:00,18.66,18.92,18.51,18.56,2172400.0,14.3476,14.5475,14.2323,14.2707,2172400.0
2009-04-20 11:00:00,18.55,18.72,18.5,18.66,1372900.0,14.2631,14.3938,14.2246,14.3476,1372900.0
2009-04-20 11:30:00,18.67,18.88,18.65,18.84,1389400.0,14.3553,14.5168,14.3399,14.486,1389400.0
2009-04-20 12:00:00,18.84,19.45,18.75,19.38,2621100.0,14.486,14.9551,14.4168,14.9012,2621100.0
2009-04-20 12:30:00,19.38,19.4,19.03,19.07,1759900.0,14.9012,14.9166,14.6321,14.6629,1759900.0
2009-04-20 13:00:00,19.07,19.08,18.75,18.79,1936400.0,14.6629,14.6706,14.4168,14.4476,1936400.0
2009-04-20 13:30:00,18.78,18.96,18.75,18.82,1473400.0,14.4399,14.5783,14.4168,14.4707,1473400.0
2009-04-20 14:00:00,18.82,18.87,18.72,18.84,1045400.0,14.4707,14.5091,14.3938,14.486,1045400.0
2009-04-20 14:30:00,18.84,18.92,18.79,18.85,1180800.0,14.486,14.5475,14.4476,14.4937,1180800.0
2009-04-20 15:00:00,18.85,18.89,18.8,18.86,1344500.0,14.4937,14.5245,14.4553,14.5014,1344500.0
2009-04-20 15:30:00,18.85,18.94,18.7,18.78,3487400.0,14.4937,14.5629,14.3784,14.4399,3487400.0
2009-04-21 09:30:00,18.21,19.25,18.21,19.19,4139100.0,14.0016,14.8013,14.0016,14.7551,4139100.0
2009-04-21 10:00:00,19.19,19.57,19.06,19.57,3337800.0,14.7551,15.0473,14.6552,15.0473,3337800.0
2009-04-21 10:30:00,19.57,20.0,19.52,19.91,3194100.0,15.0473,15.378,15.0089,15.3088,3194100.0
2009-04-21 11:00:00,19.91,20.05,19.66,19.72,2417000.0,15.3088,15.4164,15.1165,15.1627,2417000.0
2009-04-21 11:30:00,19.73,19.84,19.64,19.78,1349200.0,15.1704,15.2549,15.1012,15.2088,1349200.0
2009-04-21 12:00:00,19.78,19.9,19.76,19.8,1023300.0,15.2088,15.3011,15.1934,15.2242,1023300.0
2009-04-21 12:30:00,19.81,20.05,19.76,19.85,1515200.0,15.2319,15.4164,15.1934,15.2626,1515200.0
2009-04-21 13:00:00,19.86,19.95,19.78,19.9,1537100.0,15.2703,15.3395,15.2088,15.3011,1537100.0
2009-04-21 13:30:00,19.9,20.02,19.83,20.02,1494900.0,15.3011,15.3933,15.2472,15.3933,1494900.0
2009-04-21 14:00:00,20.02,20.11,19.9,20.1,2081700.0,15.3933,15.4625,15.3011,15.4548,2081700.0
2009-04-21 14:30:00,20.09,20.24,19.92,19.92,1901300.0,15.4472,15.5625,15.3164,15.3164,1901300.0
2009-04-21 15:00:00,19.92,20.1,19.88,19.98,1569500.0,15.3164,15.4548,15.2857,15.3626,1569500.0
2009-04-21 15:30:00,19.98,20.03,19.86,19.95,3820100.0,15.3626,15.401,15.2703,15.3395,3820100.0
2009-04-22 09:30:00,18.91,19.69,18.85,19.61,3512900.0,14.5399,15.1396,14.4937,15.0781,3512900.0
2009-04-22 10:00:00,19.61,20.24,19.61,20.17,2329700.0,15.0781,15.5625,15.0781,15.5087,2329700.0
2009-04-22 10:30:00,20.15,20.2,19.65,19.78,2327300.0,15.4933,15.5317,15.1088,15.2088,2327300.0
2009-04-22 11:00:00,19.79,19.99,19.71,19.9,1303500.0,15.2165,15.3703,15.155,15.3011,1303500.0
2009-04-22 11:30:00,19.9,20.37,19.89,20.27,1762500.0,15.3011,15.6624,15.2934,15.5856,1762500.0
2009-04-22 12:00:00,20.26,20.38,20.12,20.13,1522800.0,15.5779,15.6701,15.4702,15.4779,1522800.0
2009-04-22 12:30:00,20.13,20.32,20.12,20.24,1041500.0,15.4779,15.624,15.4702,15.5625,1041500.0
2009-04-22 13:00:00,20.23,20.26,20.07,20.25,819000.0,15.5548,15.5779,15.4318,15.5702,819000.0
2009-04-22 13:30:00,20.25,20.3,20.12,20.14,811800.0,15.5702,15.6086,15.4702,15.4856,811800.0
2009-04-22 14:00:00,20.13,20.3,20.1,20.24,897400.0,15.4779,15.6086,15.4548,15.5625,897400.0
2009-04-22 14:30:00,20.24,20.41,20.24,20.32,1145800.0,15.5625,15.6932,15.5625,15.624,1145800.0
2009-04-22 15:00:00,20.31,20.39,20.19,20.27,1730200.0,15.6163,15.6778,15.524,15.5856,1730200.0
2009-04-22 15:30:00,20.26,20.34,19.84,19.87,3037200.0,15.5779,15.6394,15.2549,15.278,3037200.0
2009-04-23 09:30:00,20.05,20.12,19.7,19.87,1809100.0,15.4164,15.4702,15.1473,15.278,1809100.0
2009-04-23 10:00:00,19.86,19.87,19.37,19.5,2046400.0,15.2703,15.278,14.8935,14.9935,2046400.0
2009-04-23 10:30:00,19.51,19.64,19.26,19.36,1872100.0,15.0012,15.1012,14.809,14.8859,1872100.0
2009-04-23 11:00:00,19.36,19.46,19.12,19.2,1524500.0,14.8859,14.9628,14.7013,14.7628,1524500.0
2009-04-23 11:30:00,19.2,19.32,19.15,19.22,716100.0,14.7628,14.8551,14.7244,14.7782,716100.0
2009-04-23 12:00:00,19.21,19.27,19.17,19.23,935000.0,14.7705,14.8167,14.7398,14.7859,935000.0
2009-04-23 12:30:00,19.24,19.39,19.2,19.38,901300.0,14.7936,14.9089,14.7628,14.9012,901300.0
2009-04-23 13:00:00,19.39,19.55,19.37,19.48,1086700.0,14.9089,15.032,14.8935,14.9781,1086700.0
2009-04-23 13:30:00,19.48,19.56,19.42,19.52,840800.0,14.9781,15.0396,14.932,15.0089,840800.0
2009-04-23 14:00:00,19.52,19.66,19.42,19.64,932100.0,15.0089,15.1165,14.932,15.1012,932100.0
2009-04-23 14:30:00,19.64,19.78,19.57,19.6,1156000.0,15.1012,15.2088,15.0473,15.0704,1156000.0
2009-04-23 15:00:00,19.6,19.63,19.35,19.49,1592900.0,15.0704,15.0935,14.8782,14.9858,1592900.0
2009-04-23 15:30:00,19.49,19.84,19.42,19.79,2680400.0,14.9858,15.2549,14.932,15.2165,2680400.0
2009-04-24 09:30:00,20.3,20.71,20.18,20.68,2122500.0,15.6086,15.9239,15.5164,15.9008,2122500.0
2009-04-24 10:00:00,20.68,20.83,20.54,20.57,1582700.0,15.9008,16.0161,15.7932,15.8162,1582700.0
2009-04-24 10:30:00,20.57,20.6,20.42,20.44,1527900.0,15.8162,15.8393,15.7009,15.7163,1527900.0
2009-04-24 11:00:00,20.45,20.54,20.34,20.36,1283900.0,15.724,15.7932,15.6394,15.6548,1283900.0
2009-04-24 11:30:00,20.36,20.65,20.36,20.59,975800.0,15.6548,15.8777,15.6548,15.8316,975800.0
2009-04-24 12:00:00,20.6,20.63,20.43,20.5,605300.0,15.8393,15.8624,15.7086,15.7624,605300.0
2009-04-24 12:30:00,20.5,20.61,20.45,20.6,673900.0,15.7624,15.847,15.724,15.8393,673900.0
2009-04-24 13:00:00,20.6,20.7,20.54,20.67,560700.0,15.8393,15.9162,15.7932,15.8931,560700.0
2009-04-24 13:30:00,20.67,20.67,20.43,20.56,695000.0,15.8931,15.8931,15.7086,15.8085,695000.0
2009-04-24 14:00:00,20.56,20.61,20.25,20.48,1545700.0,15.8085,15.847,15.5702,15.747,1545700.0
2009-04-24 14:30:00,20.48,20.7,20.45,20.54,1126400.0,15.747,15.9162,15.724,15.7932,1126400.0
2009-04-24 15:00:00,20.54,20.65,20.48,20.57,1260700.0,15.7932,15.8777,15.747,15.8162,1260700.0
2009-04-24 15:30:00,20.57,20.78,20.52,20.61,2776100.0,15.8162,15.9777,15.7778,15.847,2776100.0
2009-04-27 09:30:00,19.94,19.94,19.55,19.57,2193900.0,15.3318,15.3318,15.032,15.0473,2193900.0
2009-04-27 10:00:00,19.58,19.87,19.5,19.84,2093100.0,15.055,15.278,14.9935,15.2549,2093100.0
2009-04-27 10:30:00,19.83,20.04,19.81,20.01,1308400.0,15.2472,15.4087,15.2319,15.3856,1308400.0
2009-04-27 11:00:00,20.01,20.1,19.97,20.1,903900.0,15.3856,15.4548,15.3549,15.4548,903900.0
2009-04-27 11:30:00,20.1,20.16,19.98,20.16,705400.0,15.4548,15.501,15.3626,15.501,705400.0
2009-04-27 12:00:00,20.16,20.24,20.13,20.19,538000.0,15.501,15.5625,15.4779,15.524,538000.0
2009-04-27 12:30:00,20.19,20.23,20.0,20.06,649300.0,15.524,15.5548,15.378,15.4241,649300.0
2009-04-27 13:00:00,20.06,20.12,19.94,19.95,634800.0,15.4241,15.4702,15.3318,15.3395,634800.0
2009-04-27 13:30:00,19.95,20.05,19.86,19.89,554700.0,15.3395,15.4164,15.2703,15.2934,554700.0
2009-04-27 14:00:00,19.89,20.0,19.82,19.99,840000.0,15.2934,15.378,15.2396,15.3703,840000.0
2009-04-27 14:30:00,19.99,20.08,19.98,20.02,672300.0,15.3703,15.4395,15.3626,15.3933,672300.0
2009-04-27 15:00:00,20.01,20.12,19.91,20.0,927400.0,15.3856,15.4702,15.3088,15.378,927400.0
2009-04-27 15:30:00,20.0,20.14,19.94,20.04,2175600.0,15.378,15.4856,15.3318,15.4087,2175600.0
2009-04-28 09:30:00,19.37,19.84,19.37,19.82,1830400.0,14.8935,15.2549,14.8935,15.2396,1830400.0
2009-04-28 10:00:00,19.83,19.92,19.68,19.72,1276000.0,15.2472,15.3164,15.1319,15.1627,1276000.0
2009-04-28 10:30:00,19.72,19.76,19.58,19.71,1025500.0,15.1627,15.1934,15.055,15.155,1025500.0
2009-04-28 11:00:00,19.72,19.77,19.67,19.68,1006300.0,15.1627,15.2011,15.1242,15.1319,1006300.0
2009-04-28 11:30:00,19.68,19.75,19.6,19.6,799900.0,15.1319,15.1857,15.0704,15.0704,799900.0
2009-04-28 12:00:00,19.6,19.74,19.6,19.67,859700.0,15.0704,15.178,15.0704,15.1242,859700.0
2009-04-28 12:30:00,19.67,19.68,19.55,19.58,600700.0,15.1242,15.1319,15.032,15.055,600700.0
2009-04-28 13:00:00,19.59,19.71,19.55,19.58,926500.0,15.0627,15.155,15.032,15.055,926500.0
2009-04-28 13:30:00,19.57,19.67,19.55,19.59,902700.0,15.0473,15.1242,15.032,15.0627,902700.0
2009-04-28 14:00:00,19.58,19.86,19.58,19.78,1014600.0,15.055,15.2703,15.055,15.2088,1014600.0
2009-04-28 14:30:00,19.78,19.89,19.73,19.74,780600.0,15.2088,15.2934,15.1704,15.178,780600.0
2009-04-28 15:00:00,19.74,19.81,19.63,19.63,1661400.0,15.178,15.2319,15.0935,15.0935,1661400.0
2009-04-28 15:30:00,19.64,19.72,19.57,19.65,1797500.0,15.1012,15.1627,15.0473,15.1088,1797500.0
2009-04-29 09:30:00,19.84,20.26,19.76,20.22,1127400.0,15.2549,15.5779,15.1934,15.5471,1127400.0
2009-04-29 10:00:00,20.22,20.29,20.17,20.24,921800.0,15.5471,15.6009,15.5087,15.5625,921800.0
2009-04-29 10:30:00,20.23,20.44,20.17,20.44,1079000.0,15.5548,15.7163,15.5087,15.7163,1079000.0
2009-04-29 11:00:00,20.44,20.64,20.43,20.64,1232700.0,15.7163,15.87,15.7086,15.87,1232700.0
2009-04-29 11:30:00,20.63,20.67,20.55,20.57,790400.0,15.8624,15.8931,15.8008,15.8162,790400.0
2009-04-29 12:00:00,20.57,20.64,20.55,20.62,576800.0,15.8162,15.87,15.8008,15.8547,576800.0
2009-04-29 12:30:00,20.63,20.66,20.53,20.53,431500.0,15.8624,15.8854,15.7855,15.7855,431500.0
2009-04-29 13:00:00,20.54,20.65,20.52,20.63,440500.0,15.7932,15.8777,15.7778,15.8624,440500.0
2009-04-29 13:30:00,20.64,20.73,20.6,20.72,342200.0,15.87,15.9393,15.8393,15.9316,342200.0
2009-04-29 14:00:00,20.72,20.75,20.5,20.63,1127600.0,15.9316,15.9546,15.7624,15.8624,1127600.0
2009-04-29 14:30:00,20.64,20.79,20.58,20.71,1327500.0,15.87,15.9854,15.8239,15.9239,1327500.0
2009-04-29 15:00:00,20.71,20.77,20.43,20.44,1194800.0,15.9239,15.97,15.7086,15.7163,1194800.0
2009-04-29 15:30:00,20.45,20.57,20.34,20.5,2120700.0,15.724,15.8162,15.6394,15.7624,2120700.0
2009-04-30 09:30:00,20.68,20.9,20.52,20.68,1446300.0,15.9008,16.07,15.7778,15.9008,1446300.0
2009-04-30 10:00:00,20.67,20.98,20.67,20.87,1274700.0,15.8931,16.1315,15.8931,16.0469,1274700.0
2009-04-30 10:30:00,20.86,20.87,20.69,20.75,1192200.0,16.0392,16.0469,15.9085,15.9546,1192200.0
2009-04-30 11:00:00,20.75,20.9,20.72,20.88,755300.0,15.9546,16.07,15.9316,16.0546,755300.0
2009-04-30 11:30:00,20.87,20.88,20.35,20.36,1489500.0,16.0469,16.0546,15.6471,15.6548,1489500.0
2009-04-30 12:00:00,20.37,20.4,20.11,20.11,1417800.0,15.6624,15.6855,15.4625,15.4625,1417800.0
2009-04-30 12:30:00,20.11,20.12,19.72,19.91,1781300.0,15.4625,15.4702,15.1627,15.3088,1781300.0
2009-04-30 13:00:00,19.91,20.05,19.8,19.94,1159900.0,15.3088,15.4164,15.2242,15.3318,1159900.0
2009-04-30 13:30:00,19.93,20.17,19.88,20.13,896100.0,15.3241,15.5087,15.2857,15.4779,896100.0
2009-04-30 14:00:00,20.13,20.27,20.03,20.24,947700.0,15.4779,15.5856,15.401,15.5625,947700.0
2009-04-30 14:30:00,20.25,20.25,20.07,20.19,726600.0,15.5702,15.5702,15.4318,15.524,726600.0
2009-04-30 15:00:00,20.19,20.21,19.89,20.12,1537800.0,15.524,15.5394,15.2934,15.4702,1537800.0
2009-04-30 15:30:00,20.11,20.34,20.09,20.22,1952400.0,15.4625,15.6394,15.4472,15.5471,1952400.0
2009-05-01 09:30:00,20.24,20.68,20.24,20.54,1278500.0,15.5625,15.9008,15.5625,15.7932,1278500.0
2009-05-01 10:00:00,20.53,20.56,20.11,20.2,933200.0,15.7855,15.8085,15.4625,15.5317,933200.0
2009-05-01 10:30:00,20.19,20.53,20.16,20.46,914300.0,15.524,15.7855,15.501,15.7316,914300.0
2009-05-01 11:00:00,20.47,20.96,20.46,20.95,1108700.0,15.7393,16.1161,15.7316,16.1084,1108700.0
2009-05-01 11:30:00,20.96,20.96,20.79,20.79,628800.0,16.1161,16.1161,15.9854,15.9854,628800.0
2009-05-01 12:00:00,20.79,20.97,20.75,20.93,738200.0,15.9854,16.1238,15.9546,16.093,738200.0
2009-05-01 12:30:00,20.93,21.11,20.9,21.05,867900.0,16.093,16.2314,16.07,16.1853,867900.0
2009-05-01 13:00:00,21.06,21.17,21.0,21.13,648500.0,16.193,16.2776,16.1469,16.2468,648500.0
2009-05-01 13:30:00,21.13,21.13,20.89,20.94,728300.0,16.2468,16.2468,16.0623,16.1007,728300.0
2009-05-01 14:00:00,20.95,21.02,20.86,20.88,680100.0,16.1084,16.1622,16.0392,16.0546,680100.0
2009-05-01 14:30:00,20.88,20.88,20.71,20.72,823800.0,16.0546,16.0546,15.9239,15.9316,823800.0
2009-05-01 15:00:00,20.73,20.85,20.58,20.68,973400.0,15.9393,16.0315,15.8239,15.9008,973400.0
2009-05-01 15:30:00,20.68,20.86,20.6,20.85,1516200.0,15.9008,16.0392,15.8393,16.0315,1516200.0
2009-05-04 09:30:00,21.2,21.99,21.2,21.97,2293700.0,16.3006,16.9081,16.3006,16.8927,2293700.0
2009-05-04 10:00:00,21.95,22.12,21.93,22.0,1608700.0,16.8773,17.008,16.8619,16.9158,1608700.0
2009-05-04 10:30:00,21.99,22.06,21.88,21.9,1079800.0,16.9081,16.9619,16.8235,16.8389,1079800.0
2009-05-04 11:00:00,21.9,22.04,21.89,21.92,645800.0,16.8389,16.9465,16.8312,16.8542,645800.0
2009-05-04 11:30:00,21.92,22.05,21.89,22.01,768200.0,16.8542,16.9542,16.8312,16.9234,768200.0
2009-05-04 12:00:00,22.01,22.12,21.92,21.94,754300.0,16.9234,17.008,16.8542,16.8696,754300.0
2009-05-04 12:30:00,21.94,22.04,21.91,22.03,548700.0,16.8696,16.9465,16.8465,16.9388,548700.0
2009-05-04 13:00:00,22.03,22.06,21.99,22.03,419200.0,16.9388,16.9619,16.9081,16.9388,419200.0
2009-05-04 13:30:00,22.03,22.21,22.03,22.19,683800.0,16.9388,17.0772,16.9388,17.0618,683800.0
2009-05-04 14:00:00,22.2,22.26,22.12,22.26,1087400.0,17.0695,17.1157,17.008,17.1157,1087400.0
2009-05-04 14:30:00,22.26,22.29,21.91,21.96,1445600.0,17.1157,17.1387,16.8465,16.885,1445600.0
2009-05-04 15:00:00,21.96,22.1,21.95,22.1,926600.0,16.885,16.9926,16.8773,16.9926,926600.0
2009-05-04 15:30:00,22.1,22.34,22.04,22.33,2418700.0,16.9926,17.1772,16.9465,17.1695,2418700.0
2009-05-05 09:30:00,22.78,22.85,22.07,22.22,2746800.0,17.5155,17.5693,16.9696,17.0849,2746800.0
2009-05-05 10:00:00,22.23,22.27,21.95,22.01,1887800.0,17.0926,17.1234,16.8773,16.9234,1887800.0
2009-05-05 10:30:00,22.0,22.0,21.55,21.66,1381100.0,16.9158,16.9158,16.5697,16.6543,1381100.0
2009-05-05 11:00:00,21.66,21.85,21.57,21.58,1091300.0,16.6543,16.8004,16.5851,16.5928,1091300.0
2009-05-05 11:30:00,21.58,21.79,21.56,21.7,888500.0,16.5928,16.7543,16.5774,16.6851,888500.0
2009-05-05 12:00:00,21.71,21.76,21.66,21.72,370700.0,16.6928,16.7312,16.6543,16.7005,370700.0
2009-05-05 12:30:00,21.73,21.74,21.62,21.66,449300.0,16.7081,16.7158,16.6236,16.6543,449300.0
2009-05-05 13:00:00,21.66,21.91,21.65,21.88,509500.0,16.6543,16.8465,16.6466,16.8235,509500.0
2009-05-05 13:30:00,21.88,22.03,21.8,22.01,779900.0,16.8235,16.9388,16.762,16.9234,779900.0
2009-05-05 14:00:00,22.01,22.15,21.97,22.01,982400.0,16.9234,17.0311,16.8927,16.9234,982400.0
2009-05-05 14:30:00,22.0,22.04,21.86,21.86,724100.0,16.9158,16.9465,16.8081,16.8081,724100.0
2009-05-05 15:00:00,21.86,22.11,21.84,22.07,1055500.0,16.8081,17.0003,16.7927,16.9696,1055500.0
2009-05-05 15:30:00,22.08,22.27,22.07,22.18,1527100.0,16.9773,17.1234,16.9696,17.0542,1527100.0
2009-05-06 09:30:00,22.72,23.3,22.6,23.14,2527200.0,17.4694,17.9153,17.3771,17.7923,2527200.0
2009-05-06 10:00:00,23.14,23.15,22.8,22.8,1386000.0,17.7923,17.8,17.5309,17.5309,1386000.0
2009-05-06 10:30:00,22.81,23.0,22.69,23.0,1241900.0,17.5386,17.6846,17.4463,17.6846,1241900.0
2009-05-06 11:00:00,22.99,23.09,22.86,22.91,1067300.0,17.677,17.7538,17.577,17.6154,1067300.0
2009-05-06 11:30:00,22.91,23.02,22.82,23.01,602200.0,17.6154,17.7,17.5462,17.6923,602200.0
2009-05-06 12:00:00,23.01,23.17,22.97,23.15,699200.0,17.6923,17.8154,17.6616,17.8,699200.0
2009-05-06 12:30:00,23.16,23.18,22.92,22.93,682000.0,17.8077,17.823,17.6231,17.6308,682000.0
2009-05-06 13:00:00,22.93,22.96,22.8,22.84,720500.0,17.6308,17.6539,17.5309,17.5616,720500.0
2009-05-06 13:30:00,22.84,23.1,22.83,23.07,1145000.0,17.5616,17.7615,17.5539,17.7385,1145000.0
2009-05-06 14:00:00,23.08,23.11,23.0,23.08,715100.0,17.7462,17.7692,17.6846,17.7462,715100.0
2009-05-06 14:30:00,23.07,23.26,23.04,23.16,937200.0,17.7385,17.8846,17.7154,17.8077,937200.0
2009-05-06 15:00:00,23.16,23.21,23.0,23.06,1321200.0,17.8077,17.8461,17.6846,17.7308,1321200.0
2009-05-06 15:30:00,23.06,23.16,22.98,23.14,2144400.0,17.7308,17.8077,17.6693,17.7923,2144400.0
2009-05-07 09:30:00,24.24,24.24,23.42,23.55,2743600.0,18.6381,18.6381,18.0076,18.1075,2743600.0
2009-05-07 10:00:00,23.55,23.61,22.97,22.99,1675100.0,18.1075,18.1537,17.6616,17.677,1675100.0
2009-05-07 10:30:00,22.99,23.26,22.88,23.19,1378100.0,17.677,17.8846,17.5924,17.8307,1378100.0
2009-05-07 11:00:00,23.19,23.24,22.74,22.79,1031600.0,17.8307,17.8692,17.4847,17.5232,1031600.0
2009-05-07 11:30:00,22.8,23.05,22.73,22.96,659000.0,17.5309,17.7231,17.477,17.6539,659000.0
2009-05-07 12:00:00,22.95,22.96,22.75,22.79,390900.0,17.6462,17.6539,17.4924,17.5232,390900.0
2009-05-07 12:30:00,22.8,22.95,22.78,22.8,437600.0,17.5309,17.6462,17.5155,17.5309,437600.0
2009-05-07 13:00:00,22.8,22.83,22.38,22.39,957200.0,17.5309,17.5539,17.2079,17.2156,957200.0
2009-05-07 13:30:00,22.38,22.45,22.26,22.44,844300.0,17.2079,17.2618,17.1157,17.2541,844300.0
2009-05-07 14:00:00,22.44,22.5,22.31,22.47,734800.0,17.2541,17.3002,17.1541,17.2771,734800.0
2009-05-07 14:30:00,22.46,22.47,22.16,22.3,701900.0,17.2694,17.2771,17.0388,17.1464,701900.0
2009-05-07 15:00:00,22.3,22.54,22.23,22.5,1339600.0,17.1464,17.331,17.0926,17.3002,1339600.0
2009-05-07 15:30:00,22.49,22.62,22.3,22.54,2007600.0,17.2925,17.3925,17.1464,17.331,2007600.0
2009-05-08 09:30:00,22.94,23.29,22.87,22.94,2454900.0,17.6385,17.9076,17.5847,17.6385,2454900.0
2009-05-08 10:00:00,22.95,23.0,22.7,22.79,1671700.0,17.6462,17.6846,17.454,17.5232,1671700.0
2009-05-08 10:30:00,22.79,23.01,22.75,22.93,1239800.0,17.5232,17.6923,17.4924,17.6308,1239800.0
2009-05-08 11:00:00,22.93,23.24,22.93,23.0,1041300.0,17.6308,17.8692,17.6308,17.6846,1041300.0
2009-05-08 11:30:00,22.99,23.34,22.96,23.34,728100.0,17.677,17.9461,17.6539,17.9461,728100.0
2009-05-08 12:00:00,23.34,23.58,23.31,23.4,723600.0,17.9461,18.1306,17.923,17.9922,723600.0
2009-05-08 12:30:00,23.41,23.59,23.38,23.51,698900.0,17.9999,18.1383,17.9768,18.0768,698900.0
2009-05-08 13:00:00,23.52,23.53,23.29,23.3,844900.0,18.0845,18.0922,17.9076,17.9153,844900.0
2009-05-08 13:30:00,23.31,23.31,23.17,23.22,979500.0,17.923,17.923,17.8154,17.8538,979500.0
2009-05-08 14:00:00,23.22,23.42,23.22,23.37,1014600.0,17.8538,18.0076,17.8538,17.9691,1014600.0
2009-05-08 14:30:00,23.37,23.56,23.34,23.44,1438500.0,17.9691,18.1152,17.9461,18.023,1438500.0
2009-05-08 15:00:00,23.45,23.48,23.25,23.25,1555600.0,18.0307,18.0537,17.8769,17.8769,1555600.0
2009-05-08 15:30:00,23.25,23.39,23.15,23.31,2186900.0,17.8769,17.9845,17.8,17.923,2186900.0
2009-05-11 09:30:00,23.04,23.04,22.38,22.43,1795700.0,17.7154,17.7154,17.2079,17.2464,1795700.0
2009-05-11 10:00:00,22.44,22.75,22.36,22.5,1521200.0,17.2541,17.4924,17.1926,17.3002,1521200.0
2009-05-11 10:30:00,22.5,22.73,22.44,22.53,742100.0,17.3002,17.477,17.2541,17.3233,742100.0
2009-05-11 11:00:00,22.52,22.72,22.48,22.56,799200.0,17.3156,17.4694,17.2848,17.3463,799200.0
2009-05-11 11:30:00,22.56,22.59,22.4,22.45,883100.0,17.3463,17.3694,17.2233,17.2618,883100.0
2009-05-11 12:00:00,22.45,22.49,22.35,22.39,534700.0,17.2618,17.2925,17.1849,17.2156,534700.0
2009-05-11 12:30:00,22.38,22.45,22.28,22.31,480800.0,17.2079,17.2618,17.131,17.1541,480800.0
2009-05-11 13:00:00,22.3,22.53,22.24,22.51,756400.0,17.1464,17.3233,17.1003,17.3079,756400.0
2009-05-11 13:30:00,22.51,22.6,22.4,22.45,442200.0,17.3079,17.3771,17.2233,17.2618,442200.0
2009-05-11 14:00:00,22.45,22.51,22.33,22.33,1162500.0,17.2618,17.3079,17.1695,17.1695,1162500.0
2009-05-11 14:30:00,22.34,22.4,22.21,22.26,1223200.0,17.1772,17.2233,17.0772,17.1157,1223200.0
2009-05-11 15:00:00,22.26,22.34,22.2,22.3,1217300.0,17.1157,17.1772,17.0695,17.1464,1217300.0
2009-05-11 15:30:00,22.29,22.37,22.22,22.28,1990200.0,17.1387,17.2002,17.0849,17.131,1990200.0
2009-05-12 09:30:00,22.52,22.6,22.03,22.53,2723400.0,17.3156,17.3771,16.9388,17.3233,2723400.0
2009-05-12 10:00:00,22.53,22.9,22.51,22.53,2459400.0,17.3233,17.6078,17.3079,17.3233,2459400.0
2009-05-12 10:30:00,22.53,22.65,22.38,22.52,1150500.0,17.3233,17.4155,17.2079,17.3156,1150500.0
2009-05-12 11:00:00,22.51,22.6,22.44,22.51,1030900.0,17.3079,17.3771,17.2541,17.3079,1030900.0
2009-05-12 11:30:00,22.5,22.65,22.48,22.57,1208500.0,17.3002,17.4155,17.2848,17.354,1208500.0
2009-05-12 12:00:00,22.57,22.65,22.25,22.38,1189200.0,17.354,17.4155,17.108,17.2079,1189200.0
2009-05-12 12:30:00,22.37,22.4,22.17,22.2,932900.0,17.2002,17.2233,17.0465,17.0695,932900.0
2009-05-12 13:00:00,22.19,22.62,22.19,22.58,913600.0,17.0618,17.3925,17.0618,17.3617,913600.0
2009-05-12 13:30:00,22.58,22.7,22.53,22.54,741200.0,17.3617,17.454,17.3233,17.331,741200.0
2009-05-12 14:00:00,22.53,22.75,22.5,22.68,1255700.0,17.3233,17.4924,17.3002,17.4386,1255700.0
2009-05-12 14:30:00,22.68,23.05,22.62,22.95,1705800.0,17.4386,17.7231,17.3925,17.6462,1705800.0
2009-05-12 15:00:00,22.97,23.32,22.93,23.23,2293700.0,17.6616,17.9307,17.6308,17.8615,2293700.0
2009-05-12 15:30:00,23.22,23.26,22.86,22.99,2974300.0,17.8538,17.8846,17.577,17.677,2974300.0
2009-05-13 09:30:00,22.46,22.54,21.95,22.03,1750800.0,17.2694,17.331,16.8773,16.9388,1750800.0
2009-05-13 10:00:00,22.03,22.15,21.86,22.13,1532500.0,16.9388,17.0311,16.8081,17.0157,1532500.0
2009-05-13 10:30:00,22.13,22.45,22.05,22.06,2030400.0,17.0157,17.2618,16.9542,16.9619,2030400.0
2009-05-13 11:00:00,22.07,22.21,21.95,21.96,1271100.0,16.9696,17.0772,16.8773,16.885,1271100.0
2009-05-13 11:30:00,21.95,22.1,21.87,22.05,989700.0,16.8773,16.9926,16.8158,16.9542,989700.0
2009-05-13 12:00:00,22.04,22.21,22.01,22.02,694500.0,16.9465,17.0772,16.9234,16.9311,694500.0
2009-05-13 12:30:00,22.02,22.02,21.67,21.68,724300.0,16.9311,16.9311,16.662,16.6697,724300.0
2009-05-13 13:00:00,21.68,21.77,21.62,21.62,657800.0,16.6697,16.7389,16.6236,16.6236,657800.0
2009-05-13 13:30:00,21.62,21.91,21.56,21.89,777700.0,16.6236,16.8465,16.5774,16.8312,777700.0
2009-05-13 14:00:00,21.89,21.92,21.66,21.74,1036200.0,16.8312,16.8542,16.6543,16.7158,1036200.0
2009-05-13 14:30:00,21.74,21.88,21.66,21.86,506000.0,16.7158,16.8235,16.6543,16.8081,506000.0
2009-05-13 15:00:00,21.87,21.95,21.78,21.86,1833300.0,16.8158,16.8773,16.7466,16.8081,1833300.0
2009-05-13 15:30:00,21.86,21.99,21.83,21.92,2845400.0,16.8081,16.9081,16.785,16.8542,2845400.0
2009-05-14 09:30:00,21.72,21.97,21.25,21.35,1735400.0,16.7005,16.8927,16.3391,16.416,1735400.0
2009-05-14 10:00:00,21.36,21.78,21.34,21.51,2121400.0,16.4237,16.7466,16.4083,16.539,2121400.0
2009-05-14 10:30:00,21.52,21.76,21.51,21.67,1360100.0,16.5467,16.7312,16.539,16.662,1360100.0
2009-05-14 11:00:00,21.65,21.99,21.65,21.83,982300.0,16.6466,16.9081,16.6466,16.785,982300.0
2009-05-14 11:30:00,21.82,21.94,21.76,21.78,1091900.0,16.7773,16.8696,16.7312,16.7466,1091900.0
2009-05-14 12:00:00,21.78,22.11,21.76,22.0,822800.0,16.7466,17.0003,16.7312,16.9158,822800.0
2009-05-14 12:30:00,22.0,22.1,21.88,21.88,665900.0,16.9158,16.9926,16.8235,16.8235,665900.0
2009-05-14 13:00:00,21.89,21.99,21.82,21.84,417300.0,16.8312,16.9081,16.7773,16.7927,417300.0
2009-05-14 13:30:00,21.83,22.02,21.83,21.89,677400.0,16.785,16.9311,16.785,16.8312,677400.0
2009-05-14 14:00:00,21.87,22.09,21.87,22.02,1188700.0,16.8158,16.985,16.8158,16.9311,1188700.0
2009-05-14 14:30:00,22.01,22.06,21.79,21.83,1212800.0,16.9234,16.9619,16.7543,16.785,1212800.0
2009-05-14 15:00:00,21.83,21.89,21.72,21.85,1159000.0,16.785,16.8312,16.7005,16.8004,1159000.0
2009-05-14 15:30:00,21.84,21.91,21.67,21.77,1714500.0,16.7927,16.8465,16.662,16.7389,1714500.0
2009-05-15 09:30:00,21.56,22.05,21.41,21.43,1933600.0,16.5774,16.9542,16.4621,16.4775,1933600.0
2009-05-15 10:00:00,21.43,21.74,21.2,21.7,1270600.0,16.4775,16.7158,16.3006,16.6851,1270600.0
2009-05-15 10:30:00,21.7,21.91,21.5,21.5,981000.0,16.6851,16.8465,16.5313,16.5313,981000.0
2009-05-15 11:00:00,21.5,21.54,21.32,21.35,906700.0,16.5313,16.5621,16.3929,16.416,906700.0
2009-05-15 11:30:00,21.34,21.35,21.06,21.18,1034000.0,16.4083,16.416,16.193,16.2853,1034000.0
2009-05-15 12:00:00,21.18,21.18,21.0,21.04,769800.0,16.2853,16.2853,16.1469,16.1776,769800.0
2009-05-15 12:30:00,21.04,21.14,20.96,20.97,673300.0,16.1776,16.2545,16.1161,16.1238,673300.0
2009-05-15 13:00:00,20.98,21.22,20.95,21.18,627000.0,16.1315,16.316,16.1084,16.2853,627000.0
2009-05-15 13:30:00,21.18,21.23,21.09,21.16,383200.0,16.2853,16.3237,16.2161,16.2699,383200.0
2009-05-15 14:00:00,21.16,21.3,21.1,21.18,582100.0,16.2699,16.3775,16.2237,16.2853,582100.0
2009-05-15 14:30:00,21.18,21.19,21.03,21.15,732000.0,16.2853,16.2929,16.1699,16.2622,732000.0
2009-05-15 15:00:00,21.15,21.26,21.05,21.19,988900.0,16.2622,16.3468,16.1853,16.2929,988900.0
2009-05-15 15:30:00,21.21,21.26,21.09,21.19,1893600.0,16.3083,16.3468,16.2161,16.2929,1893600.0
2009-05-18 09:30:00,21.55,22.19,21.54,22.03,1649000.0,16.5697,17.0618,16.5621,16.9388,1649000.0
2009-05-18 10:00:00,22.04,22.04,21.72,21.78,1599600.0,16.9465,16.9465,16.7005,16.7466,1599600.0
2009-05-18 10:30:00,21.78,21.96,21.75,21.88,1314200.0,16.7466,16.885,16.7235,16.8235,1314200.0
2009-05-18 11:00:00,21.88,21.96,21.83,21.94,789400.0,16.8235,16.885,16.785,16.8696,789400.0
2009-05-18 11:30:00,21.93,22.0,21.75,21.76,585900.0,16.8619,16.9158,16.7235,16.7312,585900.0
2009-05-18 12:00:00,21.76,21.82,21.67,21.8,592500.0,16.7312,16.7773,16.662,16.762,592500.0
2009-05-18 12:30:00,21.8,21.89,21.75,21.89,705700.0,16.762,16.8312,16.7235,16.8312,705700.0
2009-05-18 13:00:00,21.88,22.06,21.82,22.05,551100.0,16.8235,16.9619,16.7773,16.9542,551100.0
2009-05-18 13:30:00,22.04,22.08,21.94,22.02,605200.0,16.9465,16.9773,16.8696,16.9311,605200.0
2009-05-18 14:00:00,22.02,22.07,21.83,21.9,673700.0,16.9311,16.9696,16.785,16.8389,673700.0
2009-05-18 14:30:00,21.89,22.08,21.88,22.01,552000.0,16.8312,16.9773,16.8235,16.9234,552000.0
2009-05-18 15:00:00,22.01,22.08,21.94,22.03,754700.0,16.9234,16.9773,16.8696,16.9388,754700.0
2009-05-18 15:30:00,22.03,22.16,21.98,22.13,1597100.0,16.9388,17.0388,16.9004,17.0157,1597100.0
2009-05-19 09:30:00,22.31,22.31,21.85,21.88,1628800.0,17.1541,17.1541,16.8004,16.8235,1628800.0
2009-05-19 10:00:00,21.9,22.41,21.84,22.36,1164300.0,16.8389,17.231,16.7927,17.1926,1164300.0
2009-05-19 10:30:00,22.35,22.52,22.23,22.25,1119900.0,17.1849,17.3156,17.0926,17.108,1119900.0
2009-05-19 11:00:00,22.25,22.36,22.1,22.18,760500.0,17.108,17.1926,16.9926,17.0542,760500.0
2009-05-19 11:30:00,22.19,22.26,22.1,22.16,733300.0,17.0618,17.1157,16.9926,17.0388,733300.0
2009-05-19 12:00:00,22.16,22.22,22.06,22.19,903800.0,17.0388,17.0849,16.9619,17.0618,903800.0
2009-05-19 12:30:00,22.2,22.2,21.69,21.87,1367500.0,17.0695,17.0695,16.6774,16.8158,1367500.0
2009-05-19 13:00:00,21.87,22.08,21.85,22.02,975800.0,16.8158,16.9773,16.8004,16.9311,975800.0
2009-05-19 13:30:00,22.02,22.1,21.99,22.1,994600.0,16.9311,16.9926,16.9081,16.9926,994600.0
2009-05-19 14:00:00,22.1,22.14,21.98,22.08,821200.0,16.9926,17.0234,16.9004,16.9773,821200.0
2009-05-19 14:30:00,22.07,22.18,22.04,22.12,802300.0,16.9696,17.0542,16.9465,17.008,802300.0
2009-05-19 15:00:00,22.12,22.24,22.03,22.15,1818900.0,17.008,17.1003,16.9388,17.0311,1818900.0
2009-05-19 15:30:00,22.14,22.15,21.92,21.97,1885300.0,17.0234,17.0311,16.8542,16.8927,1885300.0
2009-05-20 09:30:00,22.27,22.95,22.27,22.8,2231300.0,17.1234,17.6462,17.1234,17.5309,2231300.0
2009-05-20 10:00:00,22.81,23.14,22.8,22.95,2516300.0,17.5386,17.7923,17.5309,17.6462,2516300.0
2009-05-20 10:30:00,22.95,23.29,22.93,22.97,2492700.0,17.6462,17.9076,17.6308,17.6616,2492700.0
2009-05-20 11:00:00,22.97,23.17,22.93,23.03,1512200.0,17.6616,17.8154,17.6308,17.7077,1512200.0
2009-05-20 11:30:00,23.03,23.06,22.78,22.79,946500.0,17.7077,17.7308,17.5155,17.5232,946500.0
2009-05-20 12:00:00,22.78,22.82,22.64,22.67,437700.0,17.5155,17.5462,17.4078,17.4309,437700.0
2009-05-20 12:30:00,22.67,22.7,22.41,22.42,900300.0,17.4309,17.454,17.231,17.2387,900300.0
2009-05-20 13:00:00,22.43,22.5,22.33,22.4,1164900.0,17.2464,17.3002,17.1695,17.2233,1164900.0
2009-05-20 13:30:00,22.41,22.71,22.41,22.66,942300.0,17.231,17.4617,17.231,17.4232,942300.0
2009-05-20 14:00:00,22.66,22.71,22.48,22.49,1072300.0,17.4232,17.4617,17.2848,17.2925,1072300.0
2009-05-20 14:30:00,22.48,22.58,22.35,22.54,1328400.0,17.2848,17.3617,17.1849,17.331,1328400.0
2009-05-20 15:00:00,22.53,22.56,22.25,22.37,1270000.0,17.3233,17.3463,17.108,17.2002,1270000.0
2009-05-20 15:30:00,22.37,22.39,22.12,22.21,2223200.0,17.2002,17.2156,17.008,17.0772,2223200.0
2009-05-21 09:30:00,21.7,21.8,21.2,21.4,1234200.0,16.6851,16.762,16.3006,16.4544,1234200.0
2009-05-21 10:00:00,21.4,21.49,21.09,21.19,1421100.0,16.4544,16.5236,16.2161,16.2929,1421100.0
2009-05-21 10:30:00,21.18,21.27,21.04,21.22,1089900.0,16.2853,16.3545,16.1776,16.316,1089900.0
2009-05-21 11:00:00,21.21,21.37,21.15,21.35,825300.0,16.3083,16.4313,16.2622,16.416,825300.0
2009-05-21 11:30:00,21.36,21.5,21.3,21.48,1265100.0,16.4237,16.5313,16.3775,16.5159,1265100.0
2009-05-21 12:00:00,21.49,21.6,21.31,21.35,903800.0,16.5236,16.6082,16.3852,16.416,903800.0
2009-05-21 12:30:00,21.34,21.54,21.2,21.5,765200.0,16.4083,16.5621,16.3006,16.5313,765200.0
2009-05-21 13:00:00,21.49,21.5,21.27,21.28,411000.0,16.5236,16.5313,16.3545,16.3621,411000.0
2009-05-21 13:30:00,21.29,21.47,21.28,21.41,556400.0,16.3698,16.5082,16.3621,16.4621,556400.0
2009-05-21 14:00:00,21.42,21.48,21.19,21.26,827200.0,16.4698,16.5159,16.2929,16.3468,827200.0
2009-05-21 14:30:00,21.27,21.36,21.2,21.28,654000.0,16.3545,16.4237,16.3006,16.3621,654000.0
2009-05-21 15:00:00,21.28,21.32,21.12,21.19,1096800.0,16.3621,16.3929,16.2391,16.2929,1096800.0
2009-05-21 15:30:00,21.2,21.4,21.18,21.34,2066400.0,16.3006,16.4544,16.2853,16.4083,2066400.0
2009-05-22 09:30:00,21.68,21.88,21.34,21.51,1644900.0,16.6697,16.8235,16.4083,16.539,1644900.0
2009-05-22 10:00:00,21.52,21.79,21.41,21.64,1411300.0,16.5467,16.7543,16.4621,16.6389,1411300.0
2009-05-22 10:30:00,21.63,21.85,21.55,21.76,921600.0,16.6313,16.8004,16.5697,16.7312,921600.0
2009-05-22 11:00:00,21.76,21.83,21.61,21.65,555700.0,16.7312,16.785,16.6159,16.6466,555700.0
2009-05-22 11:30:00,21.65,21.68,21.35,21.42,560300.0,16.6466,16.6697,16.416,16.4698,560300.0
2009-05-22 12:00:00,21.42,21.55,21.41,21.42,387200.0,16.4698,16.5697,16.4621,16.4698,387200.0
2009-05-22 12:30:00,21.42,21.51,21.37,21.47,299200.0,16.4698,16.539,16.4313,16.5082,299200.0
2009-05-22 13:00:00,21.48,21.59,21.45,21.56,254200.0,16.5159,16.6005,16.4929,16.5774,254200.0
2009-05-22 13:30:00,21.56,21.58,21.43,21.47,346400.0,16.5774,16.5928,16.4775,16.5082,346400.0
2009-05-22 14:00:00,21.47,21.53,21.37,21.51,418100.0,16.5082,16.5544,16.4313,16.539,418100.0
2009-05-22 14:30:00,21.51,21.62,21.49,21.6,270400.0,16.539,16.6236,16.5236,16.6082,270400.0
2009-05-22 15:00:00,21.6,21.63,21.35,21.4,743200.0,16.6082,16.6313,16.416,16.4544,743200.0
2009-05-22 15:30:00,21.4,21.53,21.25,21.31,1334700.0,16.4544,16.5544,16.3391,16.3852,1334700.0
2009-05-26 09:30:00,21.0,21.61,20.82,21.59,2392300.0,16.1469,16.6159,16.0085,16.6005,2392300.0
2009-05-26 10:00:00,21.59,21.86,21.57,21.69,1819200.0,16.6005,16.8081,16.5851,16.6774,1819200.0
2009-05-26 10:30:00,21.69,21.98,21.67,21.85,1478700.0,16.6774,16.9004,16.662,16.8004,1478700.0
2009-05-26 11:00:00,21.82,21.87,21.73,21.78,952900.0,16.7773,16.8158,16.7081,16.7466,952900.0
2009-05-26 11:30:00,21.78,21.97,21.77,21.96,607600.0,16.7466,16.8927,16.7389,16.885,607600.0
2009-05-26 12:00:00,21.96,21.96,21.81,21.88,536600.0,16.885,16.885,16.7697,16.8235,536600.0
2009-05-26 12:30:00,21.88,21.94,21.74,21.87,455200.0,16.8235,16.8696,16.7158,16.8158,455200.0
2009-05-26 13:00:00,21.87,21.94,21.83,21.91,420800.0,16.8158,16.8696,16.785,16.8465,420800.0
2009-05-26 13:30:00,21.91,21.99,21.86,21.98,385400.0,16.8465,16.9081,16.8081,16.9004,385400.0
2009-05-26 14:00:00,21.98,22.11,21.98,22.05,671400.0,16.9004,17.0003,16.9004,16.9542,671400.0
2009-05-26 14:30:00,22.05,22.17,21.99,22.0,802000.0,16.9542,17.0465,16.9081,16.9158,802000.0
2009-05-26 15:00:00,22.0,22.16,21.93,22.09,1257300.0,16.9158,17.0388,16.8619,16.985,1257300.0
2009-05-26 15:30:00,22.09,22.17,21.99,22.16,1880000.0,16.985,17.0465,16.9081,17.0388,1880000.0
2009-05-27 09:30:00,22.4,22.6,22.33,22.5,1264900.0,17.2233,17.3771,17.1695,17.3002,1264900.0
2009-05-27 10:00:00,22.5,22.59,22.05,22.2,2295200.0,17.3002,17.3694,16.9542,17.0695,2295200.0
2009-05-27 10:30:00,22.2,22.34,22.14,22.24,1263500.0,17.0695,17.1772,17.0234,17.1003,1263500.0
2009-05-27 11:00:00,22.24,22.27,22.06,22.14,827100.0,17.1003,17.1234,16.9619,17.0234,827100.0
2009-05-27 11:30:00,22.14,22.33,22.11,22.31,631200.0,17.0234,17.1695,17.0003,17.1541,631200.0
2009-05-27 12:00:00,22.31,22.49,22.31,22.49,628000.0,17.1541,17.2925,17.1541,17.2925,628000.0
2009-05-27 12:30:00,22.49,22.55,22.39,22.41,617900.0,17.2925,17.3386,17.2156,17.231,617900.0
2009-05-27 13:00:00,22.41,22.52,22.38,22.48,607800.0,17.231,17.3156,17.2079,17.2848,607800.0
2009-05-27 13:30:00,22.48,22.49,22.18,22.35,995300.0,17.2848,17.2925,17.0542,17.1849,995300.0
2009-05-27 14:00:00,22.35,22.4,22.16,22.24,1205100.0,17.1849,17.2233,17.0388,17.1003,1205100.0
2009-05-27 14:30:00,22.24,22.39,22.19,22.23,1220400.0,17.1003,17.2156,17.0618,17.0926,1220400.0
2009-05-27 15:00:00,22.24,22.37,22.07,22.12,1342600.0,17.1003,17.2002,16.9696,17.008,1342600.0
2009-05-27 15:30:00,22.11,22.18,22.01,22.06,1930600.0,17.0003,17.0542,16.9234,16.9619,1930600.0
2009-05-28 09:30:00,22.13,22.55,22.13,22.21,1114700.0,17.083,17.4072,17.083,17.1447,1114700.0
2009-05-28 10:00:00,22.21,22.21,21.81,22.01,2056300.0,17.1447,17.1447,16.8359,16.9903,2056300.0
2009-05-28 10:30:00,22.01,22.22,21.97,22.17,727200.0,16.9903,17.1524,16.9595,17.1138,727200.0
2009-05-28 11:00:00,22.18,22.65,22.18,22.61,1149200.0,17.1216,17.4844,17.1216,17.4535,1149200.0
2009-05-28 11:30:00,22.61,22.95,22.54,22.73,1353600.0,17.4535,17.716,17.3995,17.5461,1353600.0
2009-05-28 12:00:00,22.73,22.79,22.48,22.63,695700.0,17.5461,17.5924,17.3531,17.4689,695700.0
2009-05-28 12:30:00,22.63,22.64,22.4,22.46,452000.0,17.4689,17.4767,17.2914,17.3377,452000.0
2009-05-28 13:00:00,22.46,22.91,22.45,22.79,1244000.0,17.3377,17.6851,17.33,17.5924,1244000.0
2009-05-28 13:30:00,22.79,22.84,22.65,22.73,987300.0,17.5924,17.631,17.4844,17.5461,987300.0
2009-05-28 14:00:00,22.74,23.04,22.72,22.96,1190100.0,17.5538,17.7854,17.5384,17.7237,1190100.0
2009-05-28 14:30:00,22.96,23.05,22.88,22.97,1036000.0,17.7237,17.7931,17.6619,17.7314,1036000.0
2009-05-28 15:00:00,22.97,23.01,22.72,22.79,1118800.0,17.7314,17.7623,17.5384,17.5924,1118800.0
2009-05-28 15:30:00,22.79,22.83,22.67,22.77,1826800.0,17.5924,17.6233,17.4998,17.577,1826800.0
2009-05-29 09:30:00,23.1,23.25,22.87,23.06,1585200.0,17.8317,17.9475,17.6542,17.8009,1585200.0
2009-05-29 10:00:00,23.06,23.23,23.0,23.16,1372800.0,17.8009,17.9321,17.7545,17.8781,1372800.0
2009-05-29 10:30:00,23.16,23.17,22.99,23.1,1144200.0,17.8781,17.8858,17.7468,17.8317,1144200.0
2009-05-29 11:00:00,23.09,23.15,22.97,23.0,695400.0,17.824,17.8703,17.7314,17.7545,695400.0
2009-05-29 11:30:00,23.0,23.12,22.95,22.96,711800.0,17.7545,17.8472,17.716,17.7237,711800.0
2009-05-29 12:00:00,22.97,23.13,22.97,23.03,394900.0,17.7314,17.8549,17.7314,17.7777,394900.0
2009-05-29 12:30:00,23.02,23.07,22.93,23.03,727000.0,17.77,17.8086,17.7005,17.7777,727000.0
2009-05-29 13:00:00,23.03,23.13,23.0,23.01,676700.0,17.7777,17.8549,17.7545,17.7623,676700.0
2009-05-29 13:30:00,23.01,23.05,22.88,23.0,1535100.0,17.7623,17.7931,17.6619,17.7545,1535100.0
2009-05-29 14:00:00,23.0,23.06,22.94,22.99,1070000.0,17.7545,17.8009,17.7082,17.7468,1070000.0
2009-05-29 14:30:00,22.98,23.0,22.73,22.8,892800.0,17.7391,17.7545,17.5461,17.6002,892800.0
2009-05-29 15:00:00,22.79,22.88,22.7,22.86,1184500.0,17.5924,17.6619,17.523,17.6465,1184500.0
2009-05-29 15:30:00,22.86,22.97,22.76,22.97,2483500.0,17.6465,17.7314,17.5693,17.7314,2483500.0
2009-06-01 09:30:00,23.65,24.16,23.65,24.13,2484600.0,18.2563,18.65,18.2563,18.6268,2484600.0
2009-06-01 10:00:00,24.14,24.28,24.02,24.02,2260100.0,18.6346,18.7426,18.5419,18.5419,2260100.0
2009-06-01 10:30:00,24.02,24.09,23.9,24.04,1343500.0,18.5419,18.596,18.4493,18.5574,1343500.0
2009-06-01 11:00:00,24.04,24.25,24.04,24.17,1186200.0,18.5574,18.7195,18.5574,18.6577,1186200.0
2009-06-01 11:30:00,24.17,24.19,24.03,24.18,860200.0,18.6577,18.6732,18.5496,18.6654,860200.0
2009-06-01 12:00:00,24.18,24.21,23.93,23.99,831300.0,18.6654,18.6886,18.4724,18.5188,831300.0
2009-06-01 12:30:00,24.0,24.02,23.84,23.88,840300.0,18.5265,18.5419,18.403,18.4339,840300.0
2009-06-01 13:00:00,23.88,23.89,23.77,23.82,482800.0,18.4339,18.4416,18.3489,18.3875,482800.0
2009-06-01 13:30:00,23.83,23.93,23.82,23.91,710500.0,18.3953,18.4724,18.3875,18.457,710500.0
2009-06-01 14:00:00,23.91,23.95,23.85,23.91,898600.0,18.457,18.4879,18.4107,18.457,898600.0
2009-06-01 14:30:00,23.92,23.99,23.86,23.89,1436200.0,18.4647,18.5188,18.4184,18.4416,1436200.0
2009-06-01 15:00:00,23.89,23.91,23.72,23.9,1300000.0,18.4416,18.457,18.3103,18.4493,1300000.0
2009-06-01 15:30:00,23.91,24.0,23.81,23.91,2172700.0,18.457,18.5265,18.3798,18.457,2172700.0
2009-06-02 09:30:00,23.71,23.89,23.53,23.79,1447500.0,18.3026,18.4416,18.1637,18.3644,1447500.0
2009-06-02 10:00:00,23.79,24.0,23.7,23.91,1644900.0,18.3644,18.5265,18.2949,18.457,1644900.0
2009-06-02 10:30:00,23.91,23.99,23.81,23.86,1343400.0,18.457,18.5188,18.3798,18.4184,1343400.0
2009-06-02 11:00:00,23.88,23.89,23.61,23.61,815300.0,18.4339,18.4416,18.2254,18.2254,815300.0
2009-06-02 11:30:00,23.61,23.64,23.4,23.43,756100.0,18.2254,18.2486,18.0633,18.0865,756100.0
2009-06-02 12:00:00,23.44,23.54,23.33,23.35,607400.0,18.0942,18.1714,18.0093,18.0247,607400.0
2009-06-02 12:30:00,23.36,23.57,23.32,23.57,478100.0,18.0324,18.1946,18.0016,18.1946,478100.0
2009-06-02 13:00:00,23.56,23.64,23.48,23.64,558000.0,18.1868,18.2486,18.1251,18.2486,558000.0
2009-06-02 13:30:00,23.64,23.71,23.61,23.62,576800.0,18.2486,18.3026,18.2254,18.2331,576800.0
2009-06-02 14:00:00,23.62,23.72,23.52,23.63,783900.0,18.2331,18.3103,18.156,18.2409,783900.0
2009-06-02 14:30:00,23.63,23.69,23.56,23.59,649100.0,18.2409,18.2872,18.1868,18.21,649100.0
2009-06-02 15:00:00,23.59,23.69,23.57,23.59,921500.0,18.21,18.2872,18.1946,18.21,921500.0
2009-06-02 15:30:00,23.58,23.74,23.56,23.65,1539100.0,18.2023,18.3258,18.1868,18.2563,1539100.0
2009-06-03 09:30:00,23.26,23.44,22.49,22.64,1884900.0,17.9553,18.0942,17.3609,17.4767,1884900.0
2009-06-03 10:00:00,22.65,22.75,22.54,22.68,1610600.0,17.4844,17.5616,17.3995,17.5075,1610600.0
2009-06-03 10:30:00,22.68,22.68,22.39,22.61,1469000.0,17.5075,17.5075,17.2837,17.4535,1469000.0
2009-06-03 11:00:00,22.61,22.65,22.51,22.52,810400.0,17.4535,17.4844,17.3763,17.384,810400.0
2009-06-03 11:30:00,22.52,22.56,22.44,22.49,1212200.0,17.384,17.4149,17.3223,17.3609,1212200.0
2009-06-03 12:00:00,22.48,22.53,22.4,22.41,699100.0,17.3531,17.3917,17.2914,17.2991,699100.0
2009-06-03 12:30:00,22.41,22.44,22.27,22.3,615500.0,17.2991,17.3223,17.191,17.2142,615500.0
2009-06-03 13:00:00,22.3,22.34,22.25,22.31,675700.0,17.2142,17.2451,17.1756,17.2219,675700.0
2009-06-03 13:30:00,22.32,22.33,22.09,22.18,919800.0,17.2296,17.2374,17.0521,17.1216,919800.0
2009-06-03 14:00:00,22.18,22.32,22.17,22.31,888000.0,17.1216,17.2296,17.1138,17.2219,888000.0
2009-06-03 14:30:00,22.3,22.45,22.25,22.39,619500.0,17.2142,17.33,17.1756,17.2837,619500.0
2009-06-03 15:00:00,22.4,22.44,22.32,22.33,894300.0,17.2914,17.3223,17.2296,17.2374,894300.0
2009-06-03 15:30:00,22.33,22.57,22.29,22.57,1920500.0,17.2374,17.4226,17.2065,17.4226,1920500.0
2009-06-04 09:30:00,22.94,23.28,22.79,22.9,1927600.0,17.7082,17.9707,17.5924,17.6774,1927600.0
2009-06-04 10:00:00,22.9,23.01,22.7,22.96,1831900.0,17.6774,17.7623,17.523,17.7237,1831900.0
2009-06-04 10:30:00,22.95,22.95,22.7,22.89,1309800.0,17.716,17.716,17.523,17.6696,1309800.0
2009-06-04 11:00:00,22.9,23.19,22.9,23.14,792100.0,17.6774,17.9012,17.6774,17.8626,792100.0
2009-06-04 11:30:00,23.13,23.15,23.0,23.0,443500.0,17.8549,17.8703,17.7545,17.7545,443500.0
2009-06-04 12:00:00,23.0,23.01,22.91,23.0,503500.0,17.7545,17.7623,17.6851,17.7545,503500.0
2009-06-04 12:30:00,22.99,23.01,22.96,22.99,499900.0,17.7468,17.7623,17.7237,17.7468,499900.0
2009-06-04 13:00:00,23.0,23.01,22.88,22.99,1241500.0,17.7545,17.7623,17.6619,17.7468,1241500.0
2009-06-04 13:30:00,22.99,23.05,22.98,23.0,1154300.0,17.7468,17.7931,17.7391,17.7545,1154300.0
2009-06-04 14:00:00,23.0,23.01,22.95,22.98,891500.0,17.7545,17.7623,17.716,17.7391,891500.0
2009-06-04 14:30:00,22.98,22.99,22.84,22.91,1322700.0,17.7391,17.7468,17.631,17.6851,1322700.0
2009-06-04 15:00:00,22.9,22.96,22.86,22.93,1095000.0,17.6774,17.7237,17.6465,17.7005,1095000.0
2009-06-04 15:30:00,22.93,22.96,22.81,22.85,2638400.0,17.7005,17.7237,17.6079,17.6388,2638400.0
2009-06-05 09:30:00,23.44,23.44,22.49,22.63,2626900.0,18.0942,18.0942,17.3609,17.4689,2626900.0
2009-06-05 10:00:00,22.63,22.77,22.23,22.6,2216500.0,17.4689,17.577,17.1602,17.4458,2216500.0
2009-06-05 10:30:00,22.59,22.88,22.5,22.82,2047000.0,17.4381,17.6619,17.3686,17.6156,2047000.0
2009-06-05 11:00:00,22.83,23.03,22.81,22.91,1277400.0,17.6233,17.7777,17.6079,17.6851,1277400.0
2009-06-05 11:30:00,22.9,23.07,22.73,23.04,760600.0,17.6774,17.8086,17.5461,17.7854,760600.0
2009-06-05 12:00:00,23.04,23.12,22.94,23.07,566600.0,17.7854,17.8472,17.7082,17.8086,566600.0
2009-06-05 12:30:00,23.08,23.16,23.03,23.15,459900.0,17.8163,17.8781,17.7777,17.8703,459900.0
2009-06-05 13:00:00,23.15,23.21,22.95,23.1,920500.0,17.8703,17.9167,17.716,17.8317,920500.0
2009-06-05 13:30:00,23.1,23.17,23.04,23.06,542900.0,17.8317,17.8858,17.7854,17.8009,542900.0
2009-06-05 14:00:00,23.07,23.09,22.77,22.86,1280800.0,17.8086,17.824,17.577,17.6465,1280800.0
2009-06-05 14:30:00,22.86,22.98,22.79,22.94,1178200.0,17.6465,17.7391,17.5924,17.7082,1178200.0
2009-06-05 15:00:00,22.94,22.95,22.68,22.68,1480700.0,17.7082,17.716,17.5075,17.5075,1480700.0
2009-06-05 15:30:00,22.68,22.9,22.68,22.85,1556300.0,17.5075,17.6774,17.5075,17.6388,1556300.0
2009-06-08 09:30:00,22.51,22.64,22.32,22.48,1840200.0,17.3763,17.4767,17.2296,17.3531,1840200.0
2009-06-08 10:00:00,22.47,22.66,22.4,22.6,1321100.0,17.3454,17.4921,17.2914,17.4458,1321100.0
2009-06-08 10:30:00,22.6,22.74,22.51,22.56,930200.0,17.4458,17.5538,17.3763,17.4149,930200.0
2009-06-08 11:00:00,22.55,22.73,22.5,22.61,1021800.0,17.4072,17.5461,17.3686,17.4535,1021800.0
2009-06-08 11:30:00,22.61,22.61,22.4,22.46,707200.0,17.4535,17.4535,17.2914,17.3377,707200.0
2009-06-08 12:00:00,22.47,22.53,22.33,22.52,531800.0,17.3454,17.3917,17.2374,17.384,531800.0
2009-06-08 12:30:00,22.52,22.59,22.46,22.56,446400.0,17.384,17.4381,17.3377,17.4149,446400.0
2009-06-08 13:00:00,22.55,22.68,22.49,22.66,531200.0,17.4072,17.5075,17.3609,17.4921,531200.0
2009-06-08 13:30:00,22.66,22.79,22.6,22.69,463900.0,17.4921,17.5924,17.4458,17.5152,463900.0
2009-06-08 14:00:00,22.69,22.79,22.58,22.63,491400.0,17.5152,17.5924,17.4303,17.4689,491400.0
2009-06-08 14:30:00,22.63,22.76,22.63,22.68,606100.0,17.4689,17.5693,17.4689,17.5075,606100.0
2009-06-08 15:00:00,22.68,22.89,22.63,22.79,959300.0,17.5075,17.6696,17.4689,17.5924,959300.0
2009-06-08 15:30:00,22.8,23.01,22.78,22.8,1945000.0,17.6002,17.7623,17.5847,17.6002,1945000.0
2009-06-09 09:30:00,23.27,23.45,23.01,23.05,1569900.0,17.963,18.1019,17.7623,17.7931,1569900.0
2009-06-09 10:00:00,23.06,23.32,23.05,23.23,1481700.0,17.8009,18.0016,17.7931,17.9321,1481700.0
2009-06-09 10:30:00,23.23,23.26,22.95,23.0,852400.0,17.9321,17.9553,17.716,17.7545,852400.0
2009-06-09 11:00:00,22.99,23.08,22.83,23.01,605700.0,17.7468,17.8163,17.6233,17.7623,605700.0
2009-06-09 11:30:00,23.01,23.05,22.87,22.89,374500.0,17.7623,17.7931,17.6542,17.6696,374500.0
2009-06-09 12:00:00,22.89,23.19,22.89,23.14,491600.0,17.6696,17.9012,17.6696,17.8626,491600.0
2009-06-09 12:30:00,23.15,23.17,23.04,23.06,403700.0,17.8703,17.8858,17.7854,17.8009,403700.0
2009-06-09 13:00:00,23.07,23.15,22.96,23.1,558700.0,17.8086,17.8703,17.7237,17.8317,558700.0
2009-06-09 13:30:00,23.1,23.3,23.07,23.29,688000.0,17.8317,17.9861,17.8086,17.9784,688000.0
2009-06-09 14:00:00,23.29,23.3,23.17,23.24,788700.0,17.9784,17.9861,17.8858,17.9398,788700.0
2009-06-09 14:30:00,23.24,23.32,23.14,23.16,996900.0,17.9398,18.0016,17.8626,17.8781,996900.0
2009-06-09 15:00:00,23.17,23.2,23.06,23.1,1389400.0,17.8858,17.9089,17.8009,17.8317,1389400.0
2009-06-09 15:30:00,23.09,23.19,22.94,22.96,1776200.0,17.824,17.9012,17.7082,17.7237,1776200.0
2009-06-10 09:30:00,23.49,23.74,23.41,23.73,1803300.0,18.1328,18.3258,18.071,18.3181,1803300.0
2009-06-10 10:00:00,23.73,23.75,23.16,23.39,1808300.0,18.3181,18.3335,17.8781,18.0556,1808300.0
2009-06-10 10:30:00,23.41,23.57,23.11,23.33,1307300.0,18.071,18.1946,17.8395,18.0093,1307300.0
2009-06-10 11:00:00,23.34,23.39,23.09,23.36,841200.0,18.017,18.0556,17.824,18.0324,841200.0
2009-06-10 11:30:00,23.36,23.42,23.25,23.28,497500.0,18.0324,18.0788,17.9475,17.9707,497500.0
2009-06-10 12:00:00,23.28,23.33,23.2,23.32,525100.0,17.9707,18.0093,17.9089,18.0016,525100.0
2009-06-10 12:30:00,23.32,23.32,23.15,23.24,327900.0,18.0016,18.0016,17.8703,17.9398,327900.0
2009-06-10 13:00:00,23.23,23.26,23.09,23.21,850400.0,17.9321,17.9553,17.824,17.9167,850400.0
2009-06-10 13:30:00,23.21,23.22,22.97,23.04,634800.0,17.9167,17.9244,17.7314,17.7854,634800.0
2009-06-10 14:00:00,23.03,23.2,22.93,23.13,870000.0,17.7777,17.9089,17.7005,17.8549,870000.0
2009-06-10 14:30:00,23.13,23.25,23.06,23.21,621900.0,17.8549,17.9475,17.8009,17.9167,621900.0
2009-06-10 15:00:00,23.22,23.35,23.1,23.25,1167900.0,17.9244,18.0247,17.8317,17.9475,1167900.0
2009-06-10 15:30:00,23.24,23.38,23.23,23.37,1513600.0,17.9398,18.0479,17.9321,18.0402,1513600.0
2009-06-11 09:30:00,23.51,23.75,23.46,23.59,1231600.0,18.1482,18.3335,18.1096,18.21,1231600.0
2009-06-11 10:00:00,23.6,23.75,23.5,23.69,1046500.0,18.2177,18.3335,18.1405,18.2872,1046500.0
2009-06-11 10:30:00,23.69,23.89,23.68,23.75,1022100.0,18.2872,18.4416,18.2795,18.3335,1022100.0
2009-06-11 11:00:00,23.74,23.92,23.66,23.92,673300.0,18.3258,18.4647,18.264,18.4647,673300.0
2009-06-11 11:30:00,23.91,24.07,23.87,24.02,927500.0,18.457,18.5805,18.4261,18.5419,927500.0
2009-06-11 12:00:00,24.03,24.18,23.98,24.01,1066000.0,18.5496,18.6654,18.511,18.5342,1066000.0
2009-06-11 12:30:00,24.0,24.31,23.99,24.28,2004600.0,18.5265,18.7658,18.5188,18.7426,2004600.0
2009-06-11 13:00:00,24.28,24.57,24.26,24.57,1373600.0,18.7426,18.9665,18.7272,18.9665,1373600.0
2009-06-11 13:30:00,24.57,24.65,24.41,24.51,1206300.0,18.9665,19.0282,18.843,18.9202,1206300.0
2009-06-11 14:00:00,24.51,24.71,24.41,24.69,1534600.0,18.9202,19.0746,18.843,19.0591,1534600.0
2009-06-11 14:30:00,24.7,24.76,24.5,24.63,1872500.0,19.0668,19.1132,18.9125,19.0128,1872500.0
2009-06-11 15:00:00,24.63,24.72,24.56,24.56,1330000.0,19.0128,19.0823,18.9588,18.9588,1330000.0
2009-06-11 15:30:00,24.55,24.56,24.24,24.27,2737100.0,18.9511,18.9588,18.7117,18.7349,2737100.0
2009-06-12 09:30:00,23.88,23.98,23.69,23.82,1767100.0,18.4339,18.511,18.2872,18.3875,1767100.0
2009-06-12 10:00:00,23.82,23.98,23.6,23.93,1342100.0,18.3875,18.511,18.2177,18.4724,1342100.0
2009-06-12 10:30:00,23.94,24.06,23.87,23.98,984100.0,18.4802,18.5728,18.4261,18.511,984100.0
2009-06-12 11:00:00,23.97,23.99,23.77,23.84,800100.0,18.5033,18.5188,18.3489,18.403,800100.0
2009-06-12 11:30:00,23.85,24.0,23.84,23.98,735800.0,18.4107,18.5265,18.403,18.511,735800.0
2009-06-12 12:00:00,23.98,24.03,23.93,23.94,413000.0,18.511,18.5496,18.4724,18.4802,413000.0
2009-06-12 12:30:00,23.94,23.99,23.83,23.99,737900.0,18.4802,18.5188,18.3953,18.5188,737900.0
2009-06-12 13:00:00,23.99,24.04,23.84,23.84,608700.0,18.5188,18.5574,18.403,18.403,608700.0
2009-06-12 13:30:00,23.85,24.0,23.82,23.97,654000.0,18.4107,18.5265,18.3875,18.5033,654000.0
2009-06-12 14:00:00,23.97,23.99,23.86,23.87,650700.0,18.5033,18.5188,18.4184,18.4261,650700.0
2009-06-12 14:30:00,23.87,24.1,23.85,24.06,950500.0,18.4261,18.6037,18.4107,18.5728,950500.0
2009-06-12 15:00:00,24.06,24.13,24.03,24.08,753100.0,18.5728,18.6268,18.5496,18.5882,753100.0
2009-06-12 15:30:00,24.08,24.1,23.92,24.01,2740900.0,18.5882,18.6037,18.4647,18.5342,2740900.0
2009-06-15 09:30:00,23.51,23.63,23.22,23.47,1503700.0,18.1482,18.2409,17.9244,18.1174,1503700.0
2009-06-15 10:00:00,23.46,23.47,23.25,23.3,849000.0,18.1096,18.1174,17.9475,17.9861,849000.0
2009-06-15 10:30:00,23.3,23.3,23.01,23.22,846600.0,17.9861,17.9861,17.7623,17.9244,846600.0
2009-06-15 11:00:00,23.23,23.24,23.04,23.1,570500.0,17.9321,17.9398,17.7854,17.8317,570500.0
2009-06-15 11:30:00,23.1,23.18,23.07,23.11,424600.0,17.8317,17.8935,17.8086,17.8395,424600.0
2009-06-15 12:00:00,23.12,23.15,22.9,22.91,407100.0,17.8472,17.8703,17.6774,17.6851,407100.0
2009-06-15 12:30:00,22.92,23.1,22.9,23.09,329200.0,17.6928,17.8317,17.6774,17.824,329200.0
2009-06-15 13:00:00,23.09,23.09,22.96,23.02,355000.0,17.824,17.824,17.7237,17.77,355000.0
2009-06-15 13:30:00,23.01,23.09,22.95,23.06,413800.0,17.7623,17.824,17.716,17.8009,413800.0
2009-06-15 14:00:00,23.05,23.22,23.04,23.18,754700.0,17.7931,17.9244,17.7854,17.8935,754700.0
2009-06-15 14:30:00,23.17,23.17,23.0,23.06,957100.0,17.8858,17.8858,17.7545,17.8009,957100.0
2009-06-15 15:00:00,23.06,23.18,23.02,23.12,736000.0,17.8009,17.8935,17.77,17.8472,736000.0
2009-06-15 15:30:00,23.12,23.21,23.09,23.19,1364000.0,17.8472,17.9167,17.824,17.9012,1364000.0
2009-06-16 09:30:00,23.62,23.9,23.46,23.59,1811200.0,18.2331,18.4493,18.1096,18.21,1811200.0
2009-06-16 10:00:00,23.58,23.74,23.34,23.45,1167800.0,18.2023,18.3258,18.017,18.1019,1167800.0
2009-06-16 10:30:00,23.45,23.58,23.4,23.45,663000.0,18.1019,18.2023,18.0633,18.1019,663000.0
2009-06-16 11:00:00,23.45,23.52,23.22,23.27,624900.0,18.1019,18.156,17.9244,17.963,624900.0
2009-06-16 11:30:00,23.28,23.34,23.1,23.1,675400.0,17.9707,18.017,17.8317,17.8317,675400.0
2009-06-16 12:00:00,23.1,23.12,22.96,23.01,466900.0,17.8317,17.8472,17.7237,17.7623,466900.0
2009-06-16 12:30:00,23.0,23.01,22.63,22.75,951100.0,17.7545,17.7623,17.4689,17.5616,951100.0
2009-06-16 13:00:00,22.74,22.8,22.6,22.71,700900.0,17.5538,17.6002,17.4458,17.5307,700900.0
2009-06-16 13:30:00,22.71,22.79,22.61,22.61,630200.0,17.5307,17.5924,17.4535,17.4535,630200.0
2009-06-16 14:00:00,22.6,22.6,22.41,22.45,1086700.0,17.4458,17.4458,17.2991,17.33,1086700.0
2009-06-16 14:30:00,22.45,22.74,22.42,22.72,1048000.0,17.33,17.5538,17.3068,17.5384,1048000.0
2009-06-16 15:00:00,22.72,22.76,22.5,22.55,1097500.0,17.5384,17.5693,17.3686,17.4072,1097500.0
2009-06-16 15:30:00,22.55,22.63,22.45,22.51,1983400.0,17.4072,17.4689,17.33,17.3763,1983400.0
2009-06-17 09:30:00,22.01,22.34,21.63,21.64,2564500.0,16.9903,17.2451,16.697,16.7047,2564500.0
2009-06-17 10:00:00,21.64,21.93,21.55,21.7,1686800.0,16.7047,16.9286,16.6352,16.751,1686800.0
2009-06-17 10:30:00,21.7,21.79,21.42,21.58,2770800.0,16.751,16.8205,16.5349,16.6584,2770800.0
2009-06-17 11:00:00,21.59,21.8,21.52,21.77,1674600.0,16.6661,16.8282,16.6121,16.8051,1674600.0
2009-06-17 11:30:00,21.78,21.84,21.68,21.83,1022100.0,16.8128,16.8591,16.7356,16.8514,1022100.0
2009-06-17 12:00:00,21.84,21.91,21.74,21.76,734900.0,16.8591,16.9131,16.7819,16.7973,734900.0
2009-06-17 12:30:00,21.76,21.81,21.68,21.79,620900.0,16.7973,16.8359,16.7356,16.8205,620900.0
2009-06-17 13:00:00,21.79,21.79,21.57,21.61,834500.0,16.8205,16.8205,16.6507,16.6816,834500.0
2009-06-17 13:30:00,21.62,21.77,21.59,21.64,713500.0,16.6893,16.8051,16.6661,16.7047,713500.0
2009-06-17 14:00:00,21.64,21.94,21.64,21.93,1467700.0,16.7047,16.9363,16.7047,16.9286,1467700.0
2009-06-17 14:30:00,21.92,21.95,21.8,21.89,1417200.0,16.9209,16.944,16.8282,16.8977,1417200.0
2009-06-17 15:00:00,21.88,21.93,21.78,21.79,1176400.0,16.89,16.9286,16.8128,16.8205,1176400.0
2009-06-17 15:30:00,21.79,21.92,21.75,21.83,2351500.0,16.8205,16.9209,16.7896,16.8514,2351500.0
2009-06-18 09:30:00,21.74,22.0,21.63,22.0,1823400.0,16.7819,16.9826,16.697,16.9826,1823400.0
2009-06-18 10:00:00,22.0,22.34,21.97,22.0,2079700.0,16.9826,17.2451,16.9595,16.9826,2079700.0
2009-06-18 10:30:00,22.0,22.01,21.6,21.69,1644500.0,16.9826,16.9903,16.6738,16.7433,1644500.0
2009-06-18 11:00:00,21.69,21.83,21.64,21.77,686300.0,16.7433,16.8514,16.7047,16.8051,686300.0
2009-06-18 11:30:00,21.77,21.79,21.62,21.79,581100.0,16.8051,16.8205,16.6893,16.8205,581100.0
2009-06-18 12:00:00,21.79,21.79,21.72,21.74,593500.0,16.8205,16.8205,16.7665,16.7819,593500.0
2009-06-18 12:30:00,21.74,21.82,21.69,21.78,631800.0,16.7819,16.8437,16.7433,16.8128,631800.0
2009-06-18 13:00:00,21.78,21.85,21.72,21.8,832300.0,16.8128,16.8668,16.7665,16.8282,832300.0
2009-06-18 13:30:00,21.79,21.8,21.64,21.64,566400.0,16.8205,16.8282,16.7047,16.7047,566400.0
2009-06-18 14:00:00,21.64,21.67,21.52,21.59,642500.0,16.7047,16.7279,16.6121,16.6661,642500.0
2009-06-18 14:30:00,21.59,21.73,21.52,21.72,1192900.0,16.6661,16.7742,16.6121,16.7665,1192900.0
2009-06-18 15:00:00,21.73,21.76,21.57,21.61,2432500.0,16.7742,16.7973,16.6507,16.6816,2432500.0
2009-06-18 15:30:00,21.61,21.62,21.45,21.52,2352100.0,16.6816,16.6893,16.558,16.6121,2352100.0
2009-06-19 09:30:00,21.75,21.77,21.5,21.51,3612300.0,16.7896,16.8051,16.5966,16.6044,3612300.0
2009-06-19 10:00:00,21.52,21.57,21.44,21.48,900800.0,16.6121,16.6507,16.5503,16.5812,900800.0
2009-06-19 10:30:00,21.47,21.68,21.47,21.67,685300.0,16.5735,16.7356,16.5735,16.7279,685300.0
2009-06-19 11:00:00,21.68,21.74,21.47,21.52,776800.0,16.7356,16.7819,16.5735,16.6121,776800.0
2009-06-19 11:30:00,21.52,21.53,21.47,21.49,273600.0,16.6121,16.6198,16.5735,16.5889,273600.0
2009-06-19 12:00:00,21.49,21.52,21.23,21.24,1395200.0,16.5889,16.6121,16.3882,16.3959,1395200.0
2009-06-19 12:30:00,21.24,21.35,21.15,21.28,823600.0,16.3959,16.4809,16.3265,16.4268,823600.0
2009-06-19 13:00:00,21.28,21.42,21.24,21.36,638000.0,16.4268,16.5349,16.3959,16.4886,638000.0
2009-06-19 13:30:00,21.36,21.44,21.3,21.32,436400.0,16.4886,16.5503,16.4423,16.4577,436400.0
2009-06-19 14:00:00,21.31,21.33,21.15,21.23,552400.0,16.45,16.4654,16.3265,16.3882,552400.0
2009-06-19 14:30:00,21.22,21.29,21.19,21.23,517100.0,16.3805,16.4345,16.3573,16.3882,517100.0
2009-06-19 15:00:00,21.23,21.43,21.16,21.43,865100.0,16.3882,16.5426,16.3342,16.5426,865100.0
2009-06-19 15:30:00,21.43,21.49,21.33,21.39,1984100.0,16.5426,16.5889,16.4654,16.5117,1984100.0
2009-06-22 09:30:00,20.85,20.87,20.38,20.38,2712500.0,16.0949,16.1103,15.7321,15.7321,2712500.0
2009-06-22 10:00:00,20.38,20.56,20.22,20.41,1550300.0,15.7321,15.871,15.6086,15.7552,1550300.0
2009-06-22 10:30:00,20.41,20.41,20.25,20.31,1059900.0,15.7552,15.7552,15.6317,15.678,1059900.0
2009-06-22 11:00:00,20.31,20.35,20.22,20.25,893200.0,15.678,15.7089,15.6086,15.6317,893200.0
2009-06-22 11:30:00,20.25,20.26,20.08,20.13,1157100.0,15.6317,15.6394,15.5005,15.5391,1157100.0
2009-06-22 12:00:00,20.13,20.25,20.09,20.09,796300.0,15.5391,15.6317,15.5082,15.5082,796300.0
2009-06-22 12:30:00,20.1,20.17,20.09,20.14,559800.0,15.5159,15.57,15.5082,15.5468,559800.0
2009-06-22 13:00:00,20.14,20.15,20.0,20.04,844000.0,15.5468,15.5545,15.4387,15.4696,844000.0
2009-06-22 13:30:00,20.04,20.23,20.03,20.19,722300.0,15.4696,15.6163,15.4619,15.5854,722300.0
2009-06-22 14:00:00,20.2,20.25,20.09,20.13,838900.0,15.5931,15.6317,15.5082,15.5391,838900.0
2009-06-22 14:30:00,20.13,20.27,20.08,20.27,1208700.0,15.5391,15.6472,15.5005,15.6472,1208700.0
2009-06-22 15:00:00,20.27,20.32,20.15,20.23,1413800.0,15.6472,15.6858,15.5545,15.6163,1413800.0
2009-06-22 15:30:00,20.22,20.26,20.09,20.09,2804600.0,15.6086,15.6394,15.5082,15.5082,2804600.0
2009-06-23 09:30:00,20.27,20.76,20.15,20.74,2761100.0,15.6472,16.0254,15.5545,16.01,2761100.0
2009-06-23 10:00:00,20.74,20.9,20.36,20.37,2530700.0,16.01,16.1335,15.7166,15.7244,2530700.0
2009-06-23 10:30:00,20.37,20.43,20.12,20.32,1480700.0,15.7244,15.7707,15.5314,15.6858,1480700.0
2009-06-23 11:00:00,20.33,20.53,20.17,20.48,963100.0,15.6935,15.8479,15.57,15.8093,963100.0
2009-06-23 11:30:00,20.48,20.6,20.43,20.52,580500.0,15.8093,15.9019,15.7707,15.8401,580500.0
2009-06-23 12:00:00,20.53,20.58,20.35,20.41,666300.0,15.8479,15.8865,15.7089,15.7552,666300.0
2009-06-23 12:30:00,20.4,20.68,20.4,20.61,802900.0,15.7475,15.9637,15.7475,15.9096,802900.0
2009-06-23 13:00:00,20.6,20.79,20.52,20.53,707200.0,15.9019,16.0486,15.8401,15.8479,707200.0
2009-06-23 13:30:00,20.52,20.63,20.44,20.44,405500.0,15.8401,15.9251,15.7784,15.7784,405500.0
2009-06-23 14:00:00,20.44,20.77,20.43,20.59,737000.0,15.7784,16.0331,15.7707,15.8942,737000.0
2009-06-23 14:30:00,20.6,20.71,20.56,20.59,557200.0,15.9019,15.9868,15.871,15.8942,557200.0
2009-06-23 15:00:00,20.59,20.61,20.47,20.6,779400.0,15.8942,15.9096,15.8015,15.9019,779400.0
2009-06-23 15:30:00,20.6,20.63,20.51,20.54,1561500.0,15.9019,15.9251,15.8324,15.8556,1561500.0
2009-06-24 09:30:00,20.81,20.95,20.59,20.73,1463200.0,16.064,16.1721,15.8942,16.0023,1463200.0
2009-06-24 10:00:00,20.72,20.94,20.64,20.82,968800.0,15.9945,16.1644,15.9328,16.0717,968800.0
2009-06-24 10:30:00,20.83,21.13,20.79,21.06,1218700.0,16.0794,16.311,16.0486,16.257,1218700.0
2009-06-24 11:00:00,21.07,21.17,21.06,21.07,671200.0,16.2647,16.3419,16.257,16.2647,671200.0
2009-06-24 11:30:00,21.08,21.08,20.91,20.95,412000.0,16.2724,16.2724,16.1412,16.1721,412000.0
2009-06-24 12:00:00,20.95,21.02,20.81,20.87,405500.0,16.1721,16.2261,16.064,16.1103,405500.0
2009-06-24 12:30:00,20.86,20.88,20.73,20.83,339500.0,16.1026,16.118,16.0023,16.0794,339500.0
2009-06-24 13:00:00,20.82,20.9,20.81,20.84,239400.0,16.0717,16.1335,16.064,16.0872,239400.0
2009-06-24 13:30:00,20.86,20.87,20.75,20.79,272200.0,16.1026,16.1103,16.0177,16.0486,272200.0
2009-06-24 14:00:00,20.79,20.83,20.56,20.6,763000.0,16.0486,16.0794,15.871,15.9019,763000.0
2009-06-24 14:30:00,20.6,20.76,20.4,20.63,1706400.0,15.9019,16.0254,15.7475,15.9251,1706400.0
2009-06-24 15:00:00,20.64,20.67,20.4,20.58,1366700.0,15.9328,15.9559,15.7475,15.8865,1366700.0
2009-06-24 15:30:00,20.58,20.67,20.48,20.56,1246300.0,15.8865,15.9559,15.8093,15.871,1246300.0
2009-06-25 09:30:00,20.2,20.61,20.12,20.5,2898900.0,15.5931,15.9096,15.5314,15.8247,2898900.0
2009-06-25 10:00:00,20.5,20.75,20.45,20.54,1956700.0,15.8247,16.0177,15.7861,15.8556,1956700.0
2009-06-25 10:30:00,20.54,20.61,20.43,20.47,1507400.0,15.8556,15.9096,15.7707,15.8015,1507400.0
2009-06-25 11:00:00,20.47,20.56,20.4,20.52,905600.0,15.8015,15.871,15.7475,15.8401,905600.0
2009-06-25 11:30:00,20.52,20.76,20.52,20.75,1623000.0,15.8401,16.0254,15.8401,16.0177,1623000.0
2009-06-25 12:00:00,20.75,20.81,20.6,20.68,957000.0,16.0177,16.064,15.9019,15.9637,957000.0
2009-06-25 12:30:00,20.69,20.73,20.57,20.62,581900.0,15.9714,16.0023,15.8787,15.9173,581900.0
2009-06-25 13:00:00,20.61,20.75,20.58,20.7,1115400.0,15.9096,16.0177,15.8865,15.9791,1115400.0
2009-06-25 13:30:00,20.69,20.75,20.59,20.63,704600.0,15.9714,16.0177,15.8942,15.9251,704600.0
2009-06-25 14:00:00,20.64,20.64,20.37,20.51,1392500.0,15.9328,15.9328,15.7244,15.8324,1392500.0
2009-06-25 14:30:00,20.5,20.64,20.42,20.58,1133000.0,15.8247,15.9328,15.763,15.8865,1133000.0
2009-06-25 15:00:00,20.57,20.72,20.53,20.69,1405800.0,15.8787,15.9945,15.8479,15.9714,1405800.0
2009-06-25 15:30:00,20.7,20.7,20.47,20.62,2419700.0,15.9791,15.9791,15.8015,15.9173,2419700.0
2009-06-26 09:30:00,20.62,20.84,20.51,20.55,1321800.0,15.9173,16.0872,15.8324,15.8633,1321800.0
2009-06-26 10:00:00,20.56,20.77,20.5,20.75,1262000.0,15.871,16.0331,15.8247,16.0177,1262000.0
2009-06-26 10:30:00,20.75,20.83,20.55,20.66,752200.0,16.0177,16.0794,15.8633,15.9482,752200.0
2009-06-26 11:00:00,20.65,20.79,20.56,20.77,835300.0,15.9405,16.0486,15.871,16.0331,835300.0
2009-06-26 11:30:00,20.77,20.81,20.67,20.76,518400.0,16.0331,16.064,15.9559,16.0254,518400.0
2009-06-26 12:00:00,20.76,20.88,20.72,20.76,686700.0,16.0254,16.118,15.9945,16.0254,686700.0
2009-06-26 12:30:00,20.76,21.01,20.75,20.93,606400.0,16.0254,16.2184,16.0177,16.1566,606400.0
2009-06-26 13:00:00,20.92,20.93,20.84,20.9,357300.0,16.1489,16.1566,16.0872,16.1335,357300.0
2009-06-26 13:30:00,20.89,20.91,20.81,20.86,413300.0,16.1258,16.1412,16.064,16.1026,413300.0
2009-06-26 14:00:00,20.85,20.95,20.78,20.93,525900.0,16.0949,16.1721,16.0408,16.1566,525900.0
2009-06-26 14:30:00,20.93,21.03,20.86,21.03,987500.0,16.1566,16.2338,16.1026,16.2338,987500.0
2009-06-26 15:00:00,21.02,21.08,21.0,21.03,853900.0,16.2261,16.2724,16.2107,16.2338,853900.0
2009-06-26 15:30:00,21.04,21.09,20.85,20.91,2310100.0,16.2416,16.2801,16.0949,16.1412,2310100.0
2009-06-29 09:30:00,21.3,21.34,20.91,21.01,1342600.0,16.4423,16.4731,16.1412,16.2184,1342600.0
2009-06-29 10:00:00,21.01,21.38,20.98,21.36,987500.0,16.2184,16.504,16.1952,16.4886,987500.0
2009-06-29 10:30:00,21.35,21.4,21.27,21.32,896100.0,16.4809,16.5194,16.4191,16.4577,896100.0
2009-06-29 11:00:00,21.31,21.32,21.05,21.11,565500.0,16.45,16.4577,16.2493,16.2956,565500.0
2009-06-29 11:30:00,21.12,21.16,21.03,21.05,482500.0,16.3033,16.3342,16.2338,16.2493,482500.0
2009-06-29 12:00:00,21.05,21.05,20.86,20.89,562400.0,16.2493,16.2493,16.1026,16.1258,562400.0
2009-06-29 12:30:00,20.89,20.92,20.81,20.89,733500.0,16.1258,16.1489,16.064,16.1258,733500.0
2009-06-29 13:00:00,20.89,21.05,20.89,20.94,442000.0,16.1258,16.2493,16.1258,16.1644,442000.0
2009-06-29 13:30:00,20.93,21.08,20.93,21.02,431200.0,16.1566,16.2724,16.1566,16.2261,431200.0
2009-06-29 14:00:00,21.02,21.03,20.85,20.86,314500.0,16.2261,16.2338,16.0949,16.1026,314500.0
2009-06-29 14:30:00,20.85,20.95,20.85,20.94,311300.0,16.0949,16.1721,16.0949,16.1644,311300.0
2009-06-29 15:00:00,20.94,21.0,20.91,20.94,556100.0,16.1644,16.2107,16.1412,16.1644,556100.0
2009-06-29 15:30:00,20.93,21.0,20.81,20.95,1686700.0,16.1566,16.2107,16.064,16.1721,1686700.0
2009-06-30 09:30:00,20.97,21.28,20.79,21.13,930600.0,16.1875,16.4268,16.0486,16.311,930600.0
2009-06-30 10:00:00,21.13,21.14,20.67,20.85,1729000.0,16.311,16.3187,15.9559,16.0949,1729000.0
2009-06-30 10:30:00,20.84,20.85,20.6,20.7,1286200.0,16.0872,16.0949,15.9019,15.9791,1286200.0
2009-06-30 11:00:00,20.7,20.72,20.5,20.56,957300.0,15.9791,15.9945,15.8247,15.871,957300.0
2009-06-30 11:30:00,20.56,20.63,20.47,20.59,984800.0,15.871,15.9251,15.8015,15.8942,984800.0
2009-06-30 12:00:00,20.59,20.73,20.57,20.72,514300.0,15.8942,16.0023,15.8787,15.9945,514300.0
2009-06-30 12:30:00,20.71,20.85,20.71,20.83,626700.0,15.9868,16.0949,15.9868,16.0794,626700.0
2009-06-30 13:00:00,20.83,20.85,20.75,20.77,1010100.0,16.0794,16.0949,16.0177,16.0331,1010100.0
2009-06-30 13:30:00,20.77,20.84,20.7,20.71,1046500.0,16.0331,16.0872,15.9791,15.9868,1046500.0
2009-06-30 14:00:00,20.71,20.77,20.71,20.73,786400.0,15.9868,16.0331,15.9868,16.0023,786400.0
2009-06-30 14:30:00,20.74,20.84,20.71,20.79,984000.0,16.01,16.0872,15.9868,16.0486,984000.0
2009-06-30 15:00:00,20.79,20.79,20.66,20.67,1098100.0,16.0486,16.0486,15.9482,15.9559,1098100.0
2009-06-30 15:30:00,20.67,20.8,20.64,20.7,2381400.0,15.9559,16.0563,15.9328,15.9791,2381400.0
2009-07-01 09:30:00,21.05,21.37,20.93,21.13,1802800.0,16.2493,16.4963,16.1566,16.311,1802800.0
2009-07-01 10:00:00,21.14,21.24,21.03,21.14,1626300.0,16.3187,16.3959,16.2338,16.3187,1626300.0
2009-07-01 10:30:00,21.14,21.17,20.99,21.0,999000.0,16.3187,16.3419,16.203,16.2107,999000.0
2009-07-01 11:00:00,21.0,21.04,20.84,20.84,670400.0,16.2107,16.2416,16.0872,16.0872,670400.0
2009-07-01 11:30:00,20.84,20.89,20.75,20.81,689500.0,16.0872,16.1258,16.0177,16.064,689500.0
2009-07-01 12:00:00,20.82,20.97,20.79,20.86,579600.0,16.0717,16.1875,16.0486,16.1026,579600.0
2009-07-01 12:30:00,20.87,20.88,20.72,20.72,363200.0,16.1103,16.118,15.9945,15.9945,363200.0
2009-07-01 13:00:00,20.73,20.9,20.72,20.89,553100.0,16.0023,16.1335,15.9945,16.1258,553100.0
2009-07-01 13:30:00,20.89,20.89,20.8,20.89,746300.0,16.1258,16.1258,16.0563,16.1258,746300.0
2009-07-01 14:00:00,20.9,20.91,20.7,20.76,710700.0,16.1335,16.1412,15.9791,16.0254,710700.0
2009-07-01 14:30:00,20.76,20.81,20.68,20.73,711600.0,16.0254,16.064,15.9637,16.0023,711600.0
2009-07-01 15:00:00,20.73,20.78,20.63,20.64,682500.0,16.0023,16.0408,15.9251,15.9328,682500.0
2009-07-01 15:30:00,20.64,20.76,20.62,20.68,1745400.0,15.9328,16.0254,15.9173,15.9637,1745400.0
2009-07-02 09:30:00,20.34,20.34,19.63,19.74,2790400.0,15.7012,15.7012,15.1531,15.238,2790400.0
2009-07-02 10:00:00,19.75,19.86,19.5,19.56,2408700.0,15.2458,15.3307,15.0528,15.0991,2408700.0
2009-07-02 10:30:00,19.56,19.77,19.55,19.66,1669400.0,15.0991,15.2612,15.0914,15.1763,1669400.0
2009-07-02 11:00:00,19.66,19.83,19.57,19.58,1153500.0,15.1763,15.3075,15.1068,15.1145,1153500.0
2009-07-02 11:30:00,19.57,19.65,19.52,19.58,877500.0,15.1068,15.1686,15.0682,15.1145,877500.0
2009-07-02 12:00:00,19.58,19.61,19.55,19.55,612300.0,15.1145,15.1377,15.0914,15.0914,612300.0
2009-07-02 12:30:00,19.55,19.61,19.51,19.53,758100.0,15.0914,15.1377,15.0605,15.0759,758100.0
2009-07-02 13:00:00,19.54,19.56,19.52,19.55,574700.0,15.0836,15.0991,15.0682,15.0914,574700.0
2009-07-02 13:30:00,19.55,19.56,19.49,19.56,1028600.0,15.0914,15.0991,15.045,15.0991,1028600.0
2009-07-02 14:00:00,19.56,19.64,19.53,19.57,1895700.0,15.0991,15.1608,15.0759,15.1068,1895700.0
2009-07-02 14:30:00,19.57,19.58,19.48,19.5,855500.0,15.1068,15.1145,15.0373,15.0528,855500.0
2009-07-02 15:00:00,19.5,19.52,19.34,19.35,1175300.0,15.0528,15.0682,14.9293,14.937,1175300.0
2009-07-02 15:30:00,19.36,19.43,19.27,19.3,3005500.0,14.9447,14.9987,14.8752,14.8984,3005500.0
2009-07-06 09:30:00,18.89,19.03,18.65,18.96,3119500.0,14.5819,14.69,14.3966,14.6359,3119500.0
2009-07-06 10:00:00,18.96,19.04,18.72,18.77,2139100.0,14.6359,14.6977,14.4507,14.4893,2139100.0
2009-07-06 10:30:00,18.76,18.89,18.67,18.86,1953400.0,14.4815,14.5819,14.4121,14.5587,1953400.0
2009-07-06 11:00:00,18.86,19.12,18.86,19.12,1484000.0,14.5587,14.7594,14.5587,14.7594,1484000.0
2009-07-06 11:30:00,19.11,19.23,19.11,19.16,1044000.0,14.7517,14.8443,14.7517,14.7903,1044000.0
2009-07-06 12:00:00,19.17,19.21,19.09,19.09,843800.0,14.798,14.8289,14.7363,14.7363,843800.0
2009-07-06 12:30:00,19.09,19.1,18.98,19.01,573100.0,14.7363,14.744,14.6514,14.6745,573100.0
2009-07-06 13:00:00,19.0,19.16,19.0,19.09,630100.0,14.6668,14.7903,14.6668,14.7363,630100.0
2009-07-06 13:30:00,19.09,19.11,19.02,19.07,523100.0,14.7363,14.7517,14.6822,14.7208,523100.0
2009-07-06 14:00:00,19.07,19.17,19.04,19.06,496000.0,14.7208,14.798,14.6977,14.7131,496000.0
2009-07-06 14:30:00,19.06,19.18,19.05,19.12,447800.0,14.7131,14.8057,14.7054,14.7594,447800.0
2009-07-06 15:00:00,19.12,19.25,19.11,19.19,698400.0,14.7594,14.8598,14.7517,14.8135,698400.0
2009-07-06 15:30:00,19.19,19.39,19.09,19.36,1807800.0,14.8135,14.9679,14.7363,14.9447,1807800.0
2009-07-07 09:30:00,19.34,19.35,18.94,19.07,1430900.0,14.9293,14.937,14.6205,14.7208,1430900.0
2009-07-07 10:00:00,19.07,19.07,18.84,18.98,1190100.0,14.7208,14.7208,14.5433,14.6514,1190100.0
2009-07-07 10:30:00,18.98,19.01,18.8,18.98,1055600.0,14.6514,14.6745,14.5124,14.6514,1055600.0
2009-07-07 11:00:00,18.98,19.05,18.89,18.89,651500.0,14.6514,14.7054,14.5819,14.5819,651500.0
2009-07-07 11:30:00,18.89,18.95,18.82,18.94,876400.0,14.5819,14.6282,14.5279,14.6205,876400.0
2009-07-07 12:00:00,18.94,18.95,18.82,18.89,693100.0,14.6205,14.6282,14.5279,14.5819,693100.0
2009-07-07 12:30:00,18.89,18.93,18.78,18.86,810600.0,14.5819,14.6128,14.497,14.5587,810600.0
2009-07-07 13:00:00,18.87,19.01,18.84,18.95,594300.0,14.5664,14.6745,14.5433,14.6282,594300.0
2009-07-07 13:30:00,18.96,19.05,18.85,18.92,615900.0,14.6359,14.7054,14.551,14.605,615900.0
2009-07-07 14:00:00,18.92,18.94,18.82,18.91,643900.0,14.605,14.6205,14.5279,14.5973,643900.0
2009-07-07 14:30:00,18.91,18.97,18.81,18.86,869600.0,14.5973,14.6436,14.5201,14.5587,869600.0
2009-07-07 15:00:00,18.85,18.86,18.73,18.83,1343300.0,14.551,14.5587,14.4584,14.5356,1343300.0
2009-07-07 15:30:00,18.84,18.84,18.7,18.77,1817200.0,14.5433,14.5433,14.4352,14.4893,1817200.0
2009-07-08 09:30:00,18.72,19.22,18.7,18.92,1481900.0,14.4507,14.8366,14.4352,14.605,1481900.0
2009-07-08 10:00:00,18.92,19.12,18.89,18.94,1401900.0,14.605,14.7594,14.5819,14.6205,1401900.0
2009-07-08 10:30:00,18.93,18.95,18.66,18.66,1659200.0,14.6128,14.6282,14.4043,14.4043,1659200.0
2009-07-08 11:00:00,18.66,18.68,18.12,18.19,2087500.0,14.4043,14.4198,13.9875,14.0415,2087500.0
2009-07-08 11:30:00,18.19,18.31,18.11,18.2,1773900.0,14.0415,14.1342,13.9798,14.0493,1773900.0
2009-07-08 12:00:00,18.2,18.28,18.13,18.14,1599100.0,14.0493,14.111,13.9952,14.0029,1599100.0
2009-07-08 12:30:00,18.14,18.31,18.11,18.19,1279200.0,14.0029,14.1342,13.9798,14.0415,1279200.0
2009-07-08 13:00:00,18.19,18.61,18.18,18.59,1703900.0,14.0415,14.3657,14.0338,14.3503,1703900.0
2009-07-08 13:30:00,18.59,18.63,18.44,18.53,1074900.0,14.3503,14.3812,14.2345,14.304,1074900.0
2009-07-08 14:00:00,18.53,18.53,18.3,18.36,1044400.0,14.304,14.304,14.1264,14.1728,1044400.0
2009-07-08 14:30:00,18.35,18.55,18.26,18.54,1069300.0,14.165,14.3194,14.0956,14.3117,1069300.0
2009-07-08 15:00:00,18.55,18.65,18.47,18.53,1658600.0,14.3194,14.3966,14.2577,14.304,1658600.0
2009-07-08 15:30:00,18.54,18.78,18.52,18.74,2590000.0,14.3117,14.497,14.2963,14.4661,2590000.0
2009-07-09 09:30:00,19.14,19.22,18.75,18.79,2114400.0,14.7749,14.8366,14.4738,14.5047,2114400.0
2009-07-09 10:00:00,18.8,19.12,18.79,18.9,1834000.0,14.5124,14.7594,14.5047,14.5896,1834000.0
2009-07-09 10:30:00,18.9,19.22,18.83,19.1,1443100.0,14.5896,14.8366,14.5356,14.744,1443100.0
2009-07-09 11:00:00,19.1,19.12,18.94,19.02,881000.0,14.744,14.7594,14.6205,14.6822,881000.0
2009-07-09 11:30:00,19.02,19.36,18.96,19.16,1065800.0,14.6822,14.9447,14.6359,14.7903,1065800.0
2009-07-09 12:00:00,19.16,19.35,19.13,19.33,585200.0,14.7903,14.937,14.7672,14.9215,585200.0
2009-07-09 12:30:00,19.34,19.45,19.21,19.3,669600.0,14.9293,15.0142,14.8289,14.8984,669600.0
2009-07-09 13:00:00,19.3,19.33,19.13,19.21,957900.0,14.8984,14.9215,14.7672,14.8289,957900.0
2009-07-09 13:30:00,19.21,19.29,19.11,19.18,649900.0,14.8289,14.8907,14.7517,14.8057,649900.0
2009-07-09 14:00:00,19.18,19.27,19.12,19.12,908200.0,14.8057,14.8752,14.7594,14.7594,908200.0
2009-07-09 14:30:00,19.12,19.2,19.06,19.08,609800.0,14.7594,14.8212,14.7131,14.7286,609800.0
2009-07-09 15:00:00,19.08,19.11,18.91,18.98,1204700.0,14.7286,14.7517,14.5973,14.6514,1204700.0
2009-07-09 15:30:00,18.98,19.05,18.87,18.92,2192600.0,14.6514,14.7054,14.5664,14.605,2192600.0
2009-07-10 09:30:00,18.69,18.95,18.52,18.77,1708300.0,14.4275,14.6282,14.2963,14.4893,1708300.0
2009-07-10 10:00:00,18.77,18.97,18.22,18.92,1469000.0,14.4893,14.6436,14.0647,14.605,1469000.0
2009-07-10 10:30:00,18.94,19.02,18.84,18.86,934900.0,14.6205,14.6822,14.5433,14.5587,934900.0
2009-07-10 11:00:00,18.86,18.86,18.61,18.68,865800.0,14.5587,14.5587,14.3657,14.4198,865800.0
2009-07-10 11:30:00,18.69,18.79,18.62,18.74,516200.0,14.4275,14.5047,14.3735,14.4661,516200.0
2009-07-10 12:00:00,18.73,18.84,18.71,18.78,470200.0,14.4584,14.5433,14.4429,14.497,470200.0
2009-07-10 12:30:00,18.78,18.92,18.74,18.82,362700.0,14.497,14.605,14.4661,14.5279,362700.0
2009-07-10 13:00:00,18.82,18.94,18.82,18.88,376000.0,14.5279,14.6205,14.5279,14.5742,376000.0
2009-07-10 13:30:00,18.87,19.06,18.86,19.04,442900.0,14.5664,14.7131,14.5587,14.6977,442900.0
2009-07-10 14:00:00,19.04,19.04,18.87,18.94,490000.0,14.6977,14.6977,14.5664,14.6205,490000.0
2009-07-10 14:30:00,18.94,19.05,18.92,18.96,681500.0,14.6205,14.7054,14.605,14.6359,681500.0
2009-07-10 15:00:00,18.97,19.01,18.85,18.88,981600.0,14.6436,14.6745,14.551,14.5742,981600.0
2009-07-10 15:30:00,18.88,18.98,18.83,18.93,1760500.0,14.5742,14.6514,14.5356,14.6128,1760500.0
2009-07-13 09:30:00,18.93,18.94,18.45,18.47,1332500.0,14.6128,14.6205,14.2422,14.2577,1332500.0
2009-07-13 10:00:00,18.46,18.75,18.39,18.74,1230800.0,14.25,14.4738,14.1959,14.4661,1230800.0
2009-07-13 10:30:00,18.75,18.87,18.64,18.83,1128900.0,14.4738,14.5664,14.3889,14.5356,1128900.0
2009-07-13 11:00:00,18.84,18.91,18.67,18.82,1017600.0,14.5433,14.5973,14.4121,14.5279,1017600.0
2009-07-13 11:30:00,18.83,19.15,18.83,19.06,995700.0,14.5356,14.7826,14.5356,14.7131,995700.0
2009-07-13 12:00:00,19.07,19.14,18.99,19.05,908400.0,14.7208,14.7749,14.6591,14.7054,908400.0
2009-07-13 12:30:00,19.06,19.16,18.98,19.12,798700.0,14.7131,14.7903,14.6514,14.7594,798700.0
2009-07-13 13:00:00,19.12,19.28,19.11,19.26,779200.0,14.7594,14.8829,14.7517,14.8675,779200.0
2009-07-13 13:30:00,19.26,19.27,19.16,19.23,813200.0,14.8675,14.8752,14.7903,14.8443,813200.0
2009-07-13 14:00:00,19.24,19.36,19.2,19.32,983200.0,14.8521,14.9447,14.8212,14.9138,983200.0
2009-07-13 14:30:00,19.33,19.37,19.27,19.32,662200.0,14.9215,14.9524,14.8752,14.9138,662200.0
2009-07-13 15:00:00,19.32,19.37,19.29,19.3,724400.0,14.9138,14.9524,14.8907,14.8984,724400.0
2009-07-13 15:30:00,19.3,19.55,19.29,19.52,2218600.0,14.8984,15.0914,14.8907,15.0682,2218600.0
2009-07-14 09:30:00,19.82,19.98,19.67,19.86,1949400.0,15.2998,15.4233,15.184,15.3307,1949400.0
2009-07-14 10:00:00,19.86,20.0,19.71,19.79,1269000.0,15.3307,15.4387,15.2149,15.2766,1269000.0
2009-07-14 10:30:00,19.79,19.81,19.57,19.72,877700.0,15.2766,15.2921,15.1068,15.2226,877700.0
2009-07-14 11:00:00,19.73,19.95,19.71,19.94,812000.0,15.2303,15.4001,15.2149,15.3924,812000.0
2009-07-14 11:30:00,19.95,19.96,19.83,19.86,706600.0,15.4001,15.4079,15.3075,15.3307,706600.0
2009-07-14 12:00:00,19.86,19.95,19.68,19.78,509300.0,15.3307,15.4001,15.1917,15.2689,509300.0
2009-07-14 12:30:00,19.77,19.82,19.65,19.69,493900.0,15.2612,15.2998,15.1686,15.1994,493900.0
2009-07-14 13:00:00,19.68,19.79,19.65,19.73,501900.0,15.1917,15.2766,15.1686,15.2303,501900.0
2009-07-14 13:30:00,19.73,19.82,19.68,19.71,466900.0,15.2303,15.2998,15.1917,15.2149,466900.0
2009-07-14 14:00:00,19.71,19.78,19.61,19.67,810000.0,15.2149,15.2689,15.1377,15.184,810000.0
2009-07-14 14:30:00,19.67,19.78,19.64,19.77,598500.0,15.184,15.2689,15.1608,15.2612,598500.0
2009-07-14 15:00:00,19.76,19.84,19.74,19.82,720500.0,15.2535,15.3152,15.238,15.2998,720500.0
2009-07-14 15:30:00,19.82,19.88,19.76,19.86,1414200.0,15.2998,15.3461,15.2535,15.3307,1414200.0
2009-07-15 09:30:00,20.32,20.49,20.18,20.46,1815700.0,15.6858,15.817,15.5777,15.7938,1815700.0
2009-07-15 10:00:00,20.46,20.5,20.31,20.47,1287500.0,15.7938,15.8247,15.678,15.8015,1287500.0
2009-07-15 10:30:00,20.47,20.51,20.3,20.4,1393200.0,15.8015,15.8324,15.6703,15.7475,1393200.0
2009-07-15 11:00:00,20.4,20.56,20.4,20.53,1067700.0,15.7475,15.871,15.7475,15.8479,1067700.0
2009-07-15 11:30:00,20.53,20.6,20.45,20.46,734200.0,15.8479,15.9019,15.7861,15.7938,734200.0
2009-07-15 12:00:00,20.46,20.51,20.41,20.51,799900.0,15.7938,15.8324,15.7552,15.8324,799900.0
2009-07-15 12:30:00,20.51,20.58,20.47,20.52,903100.0,15.8324,15.8865,15.8015,15.8401,903100.0
2009-07-15 13:00:00,20.51,20.61,20.51,20.58,466600.0,15.8324,15.9096,15.8324,15.8865,466600.0
2009-07-15 13:30:00,20.57,20.63,20.56,20.57,382100.0,15.8787,15.9251,15.871,15.8787,382100.0
2009-07-15 14:00:00,20.58,20.67,20.53,20.65,627700.0,15.8865,15.9559,15.8479,15.9405,627700.0
2009-07-15 14:30:00,20.65,20.82,20.64,20.81,1264400.0,15.9405,16.0717,15.9328,16.064,1264400.0
2009-07-15 15:00:00,20.8,20.89,20.77,20.79,1878800.0,16.0563,16.1258,16.0331,16.0486,1878800.0
2009-07-15 15:30:00,20.78,20.84,20.75,20.79,2910800.0,16.0408,16.0872,16.0177,16.0486,2910800.0
2009-07-16 09:30:00,20.58,21.31,20.58,21.14,2992700.0,15.8865,16.45,15.8865,16.3187,2992700.0
2009-07-16 10:00:00,21.13,21.13,20.93,21.06,2445600.0,16.311,16.311,16.1566,16.257,2445600.0
2009-07-16 10:30:00,21.06,21.25,21.02,21.04,1157800.0,16.257,16.4037,16.2261,16.2416,1157800.0
2009-07-16 11:00:00,21.04,21.17,21.01,21.05,1023300.0,16.2416,16.3419,16.2184,16.2493,1023300.0
2009-07-16 11:30:00,21.04,21.26,21.03,21.25,1067600.0,16.2416,16.4114,16.2338,16.4037,1067600.0
2009-07-16 12:00:00,21.24,21.35,21.22,21.35,570100.0,16.3959,16.4809,16.3805,16.4809,570100.0
2009-07-16 12:30:00,21.34,21.41,21.29,21.37,511200.0,16.4731,16.5272,16.4345,16.4963,511200.0
2009-07-16 13:00:00,21.37,21.42,21.26,21.27,688300.0,16.4963,16.5349,16.4114,16.4191,688300.0
2009-07-16 13:30:00,21.27,21.39,21.23,21.36,757600.0,16.4191,16.5117,16.3882,16.4886,757600.0
2009-07-16 14:00:00,21.36,21.51,21.33,21.5,1032100.0,16.4886,16.6044,16.4654,16.5966,1032100.0
2009-07-16 14:30:00,21.5,21.66,21.47,21.57,932600.0,16.5966,16.7202,16.5735,16.6507,932600.0
2009-07-16 15:00:00,21.56,21.61,21.49,21.57,1358800.0,16.643,16.6816,16.5889,16.6507,1358800.0
2009-07-16 15:30:00,21.57,21.64,21.51,21.55,3119900.0,16.6507,16.7047,16.6044,16.6352,3119900.0
2009-07-17 09:30:00,21.47,21.68,21.22,21.36,2423700.0,16.5735,16.7356,16.3805,16.4886,2423700.0
2009-07-17 10:00:00,21.36,21.5,21.33,21.5,1606300.0,16.4886,16.5966,16.4654,16.5966,1606300.0
2009-07-17 10:30:00,21.5,21.5,21.29,21.34,882300.0,16.5966,16.5966,16.4345,16.4731,882300.0
2009-07-17 11:00:00,21.35,21.5,21.33,21.48,532600.0,16.4809,16.5966,16.4654,16.5812,532600.0
2009-07-17 11:30:00,21.48,21.51,21.4,21.48,506400.0,16.5812,16.6044,16.5194,16.5812,506400.0
2009-07-17 12:00:00,21.48,21.59,21.42,21.44,673900.0,16.5812,16.6661,16.5349,16.5503,673900.0
2009-07-17 12:30:00,21.43,21.52,21.39,21.48,629500.0,16.5426,16.6121,16.5117,16.5812,629500.0
2009-07-17 13:00:00,21.49,21.55,21.42,21.51,728000.0,16.5889,16.6352,16.5349,16.6044,728000.0
2009-07-17 13:30:00,21.51,21.55,21.47,21.48,763700.0,16.6044,16.6352,16.5735,16.5812,763700.0
2009-07-17 14:00:00,21.49,21.62,21.48,21.56,689200.0,16.5889,16.6893,16.5812,16.643,689200.0
2009-07-17 14:30:00,21.56,21.57,21.39,21.42,655200.0,16.643,16.6507,16.5117,16.5349,655200.0
2009-07-17 15:00:00,21.42,21.43,21.32,21.32,681600.0,16.5349,16.5426,16.4577,16.4577,681600.0
2009-07-17 15:30:00,21.32,21.49,21.23,21.42,2254100.0,16.4577,16.5889,16.3882,16.5349,2254100.0
2009-07-20 09:30:00,22.12,22.44,21.83,21.95,3716000.0,17.0752,17.3223,16.8514,16.944,3716000.0
2009-07-20 10:00:00,21.95,22.05,21.86,21.91,2403300.0,16.944,17.0212,16.8745,16.9131,2403300.0
2009-07-20 10:30:00,21.91,21.95,21.4,21.57,2096100.0,16.9131,16.944,16.5194,16.6507,2096100.0
2009-07-20 11:00:00,21.57,21.72,21.47,21.7,1142300.0,16.6507,16.7665,16.5735,16.751,1142300.0
2009-07-20 11:30:00,21.69,21.98,21.64,21.87,1385800.0,16.7433,16.9672,16.7047,16.8823,1385800.0
2009-07-20 12:00:00,21.88,21.88,21.75,21.81,1173000.0,16.89,16.89,16.7896,16.8359,1173000.0
2009-07-20 12:30:00,21.82,21.94,21.78,21.93,854500.0,16.8437,16.9363,16.8128,16.9286,854500.0
2009-07-20 13:00:00,21.92,21.98,21.86,21.95,631700.0,16.9209,16.9672,16.8745,16.944,631700.0
2009-07-20 13:30:00,21.96,22.0,21.88,22.0,834400.0,16.9517,16.9826,16.89,16.9826,834400.0
2009-07-20 14:00:00,22.0,22.14,21.93,22.07,1180200.0,16.9826,17.0907,16.9286,17.0366,1180200.0
2009-07-20 14:30:00,22.07,22.21,22.02,22.12,1371200.0,17.0366,17.1447,16.9981,17.0752,1371200.0
2009-07-20 15:00:00,22.13,22.3,22.12,22.24,1255600.0,17.083,17.2142,17.0752,17.1679,1255600.0
2009-07-20 15:30:00,22.25,22.37,22.16,22.33,2093900.0,17.1756,17.2682,17.1061,17.2374,2093900.0
2009-07-21 09:30:00,22.42,22.44,22.01,22.23,2565800.0,17.3068,17.3223,16.9903,17.1602,2565800.0
2009-07-21 10:00:00,22.23,22.28,22.01,22.13,1880100.0,17.1602,17.1988,16.9903,17.083,1880100.0
2009-07-21 10:30:00,22.14,22.3,22.02,22.25,1616800.0,17.0907,17.2142,16.9981,17.1756,1616800.0
2009-07-21 11:00:00,22.26,22.37,22.16,22.31,1028100.0,17.1833,17.2682,17.1061,17.2219,1028100.0
2009-07-21 11:30:00,22.32,22.33,21.87,21.89,1003600.0,17.2296,17.2374,16.8823,16.8977,1003600.0
2009-07-21 12:00:00,21.88,22.01,21.78,21.9,830000.0,16.89,16.9903,16.8128,16.9054,830000.0
2009-07-21 12:30:00,21.9,21.97,21.82,21.88,752400.0,16.9054,16.9595,16.8437,16.89,752400.0
2009-07-21 13:00:00,21.88,21.97,21.74,21.96,561700.0,16.89,16.9595,16.7819,16.9517,561700.0
2009-07-21 13:30:00,21.97,22.04,21.9,22.01,539400.0,16.9595,17.0135,16.9054,16.9903,539400.0
2009-07-21 14:00:00,22.01,22.2,22.0,22.19,674900.0,16.9903,17.137,16.9826,17.1293,674900.0
2009-07-21 14:30:00,22.19,22.29,22.13,22.23,1037200.0,17.1293,17.2065,17.083,17.1602,1037200.0
2009-07-21 15:00:00,22.24,22.36,22.21,22.32,1279900.0,17.1679,17.2605,17.1447,17.2296,1279900.0
2009-07-21 15:30:00,22.33,22.39,22.3,22.36,1933800.0,17.2374,17.2837,17.2142,17.2605,1933800.0
2009-07-22 09:30:00,21.76,21.9,21.65,21.84,1608900.0,16.7973,16.9054,16.7124,16.8591,1608900.0
2009-07-22 10:00:00,21.84,22.12,21.84,21.9,1935600.0,16.8591,17.0752,16.8591,16.9054,1935600.0
2009-07-22 10:30:00,21.9,22.16,21.86,22.15,952700.0,16.9054,17.1061,16.8745,17.0984,952700.0
2009-07-22 11:00:00,22.16,22.28,22.1,22.13,607200.0,17.1061,17.1988,17.0598,17.083,607200.0
2009-07-22 11:30:00,22.13,22.16,22.01,22.14,497500.0,17.083,17.1061,16.9903,17.0907,497500.0
2009-07-22 12:00:00,22.15,22.29,22.05,22.23,516600.0,17.0984,17.2065,17.0212,17.1602,516600.0
2009-07-22 12:30:00,22.23,22.35,22.17,22.28,498300.0,17.1602,17.2528,17.1138,17.1988,498300.0
2009-07-22 13:00:00,22.29,22.39,22.16,22.2,511500.0,17.2065,17.2837,17.1061,17.137,511500.0
2009-07-22 13:30:00,22.2,22.22,22.08,22.18,463800.0,17.137,17.1524,17.0444,17.1216,463800.0
2009-07-22 14:00:00,22.18,22.25,22.06,22.12,539900.0,17.1216,17.1756,17.0289,17.0752,539900.0
2009-07-22 14:30:00,22.13,22.18,22.1,22.16,520000.0,17.083,17.1216,17.0598,17.1061,520000.0
2009-07-22 15:00:00,22.16,22.2,22.0,22.04,772800.0,17.1061,17.137,16.9826,17.0135,772800.0
2009-07-22 15:30:00,22.04,22.14,21.98,22.1,1359100.0,17.0135,17.0907,16.9672,17.0598,1359100.0
2009-07-23 09:30:00,21.97,22.37,21.88,22.34,1339900.0,16.9595,17.2682,16.89,17.2451,1339900.0
2009-07-23 10:00:00,22.34,22.77,22.33,22.57,1405500.0,17.2451,17.577,17.2374,17.4226,1405500.0
2009-07-23 10:30:00,22.58,22.84,22.57,22.68,1042300.0,17.4303,17.631,17.4226,17.5075,1042300.0
2009-07-23 11:00:00,22.69,23.0,22.67,22.99,967000.0,17.5152,17.7545,17.4998,17.7468,967000.0
2009-07-23 11:30:00,22.99,23.01,22.88,22.89,775400.0,17.7468,17.7623,17.6619,17.6696,775400.0
2009-07-23 12:00:00,22.89,22.96,22.82,22.88,796400.0,17.6696,17.7237,17.6156,17.6619,796400.0
2009-07-23 12:30:00,22.89,22.99,22.84,22.96,672300.0,17.6696,17.7468,17.631,17.7237,672300.0
2009-07-23 13:00:00,22.96,23.07,22.85,23.01,760100.0,17.7237,17.8086,17.6388,17.7623,760100.0
2009-07-23 13:30:00,23.0,23.16,22.95,22.98,728400.0,17.7545,17.8781,17.716,17.7391,728400.0
2009-07-23 14:00:00,22.99,23.08,22.93,23.0,692900.0,17.7468,17.8163,17.7005,17.7545,692900.0
2009-07-23 14:30:00,23.01,23.05,22.93,22.96,968400.0,17.7623,17.7931,17.7005,17.7237,968400.0
2009-07-23 15:00:00,22.96,23.08,22.95,23.04,1103600.0,17.7237,17.8163,17.716,17.7854,1103600.0
2009-07-23 15:30:00,23.05,23.09,22.93,23.0,1740700.0,17.7931,17.824,17.7005,17.7545,1740700.0
2009-07-24 09:30:00,22.89,23.19,22.68,22.94,1919200.0,17.6696,17.9012,17.5075,17.7082,1919200.0
2009-07-24 10:00:00,22.95,23.01,22.8,22.92,1396400.0,17.716,17.7623,17.6002,17.6928,1396400.0
2009-07-24 10:30:00,22.93,23.01,22.78,22.8,850500.0,17.7005,17.7623,17.5847,17.6002,850500.0
2009-07-24 11:00:00,22.8,23.12,22.78,23.12,1007900.0,17.6002,17.8472,17.5847,17.8472,1007900.0
2009-07-24 11:30:00,23.12,23.27,23.11,23.26,882200.0,17.8472,17.963,17.8395,17.9553,882200.0
2009-07-24 12:00:00,23.25,23.3,23.22,23.27,641600.0,17.9475,17.9861,17.9244,17.963,641600.0
2009-07-24 12:30:00,23.26,23.28,23.1,23.1,481600.0,17.9553,17.9707,17.8317,17.8317,481600.0
2009-07-24 13:00:00,23.11,23.17,23.08,23.1,478400.0,17.8395,17.8858,17.8163,17.8317,478400.0
2009-07-24 13:30:00,23.1,23.25,23.09,23.24,609100.0,17.8317,17.9475,17.824,17.9398,609100.0
2009-07-24 14:00:00,23.25,23.35,23.22,23.3,615600.0,17.9475,18.0247,17.9244,17.9861,615600.0
2009-07-24 14:30:00,23.3,23.42,23.26,23.35,555600.0,17.9861,18.0788,17.9553,18.0247,555600.0
2009-07-24 15:00:00,23.34,23.45,23.32,23.42,872000.0,18.017,18.1019,18.0016,18.0788,872000.0
2009-07-24 15:30:00,23.42,23.54,23.38,23.49,2140500.0,18.0788,18.1714,18.0479,18.1328,2140500.0
2009-07-27 09:30:00,23.51,23.58,23.13,23.21,1701100.0,18.1482,18.2023,17.8549,17.9167,1701100.0
2009-07-27 10:00:00,23.22,23.36,22.9,22.91,2017700.0,17.9244,18.0324,17.6774,17.6851,2017700.0
2009-07-27 10:30:00,22.92,22.94,22.76,22.85,1015900.0,17.6928,17.7082,17.5693,17.6388,1015900.0
2009-07-27 11:00:00,22.85,23.06,22.79,22.92,818100.0,17.6388,17.8009,17.5924,17.6928,818100.0
2009-07-27 11:30:00,22.91,22.97,22.76,22.76,918200.0,17.6851,17.7314,17.5693,17.5693,918200.0
2009-07-27 12:00:00,22.77,22.84,22.72,22.73,731500.0,17.577,17.631,17.5384,17.5461,731500.0
2009-07-27 12:30:00,22.74,22.77,22.65,22.74,685300.0,17.5538,17.577,17.4844,17.5538,685300.0
2009-07-27 13:00:00,22.75,22.79,22.71,22.76,679500.0,17.5616,17.5924,17.5307,17.5693,679500.0
2009-07-27 13:30:00,22.75,22.98,22.74,22.92,724200.0,17.5616,17.7391,17.5538,17.6928,724200.0
2009-07-27 14:00:00,22.92,22.95,22.76,22.82,1276000.0,17.6928,17.716,17.5693,17.6156,1276000.0
2009-07-27 14:30:00,22.81,22.98,22.8,22.93,1786700.0,17.6079,17.7391,17.6002,17.7005,1786700.0
2009-07-27 15:00:00,22.93,22.99,22.83,22.88,1484200.0,17.7005,17.7468,17.6233,17.6619,1484200.0
2009-07-27 15:30:00,22.87,23.05,22.77,23.0,3008500.0,17.6542,17.7931,17.577,17.7545,3008500.0
2009-07-28 09:30:00,22.65,22.65,22.42,22.47,2539700.0,17.4844,17.4844,17.3068,17.3454,2539700.0
2009-07-28 10:00:00,22.48,22.48,21.94,21.95,3052500.0,17.3531,17.3531,16.9363,16.944,3052500.0
2009-07-28 10:30:00,21.95,22.14,21.9,22.08,1511500.0,16.944,17.0907,16.9054,17.0444,1511500.0
2009-07-28 11:00:00,22.08,22.08,21.76,21.76,1373100.0,17.0444,17.0444,16.7973,16.7973,1373100.0
2009-07-28 11:30:00,21.77,21.96,21.66,21.94,1000400.0,16.8051,16.9517,16.7202,16.9363,1000400.0
2009-07-28 12:00:00,21.93,22.02,21.85,21.92,489000.0,16.9286,16.9981,16.8668,16.9209,489000.0
2009-07-28 12:30:00,21.92,22.01,21.84,21.88,595200.0,16.9209,16.9903,16.8591,16.89,595200.0
2009-07-28 13:00:00,21.88,22.04,21.77,22.0,1201200.0,16.89,17.0135,16.8051,16.9826,1201200.0
2009-07-28 13:30:00,22.0,22.02,21.93,21.96,885400.0,16.9826,16.9981,16.9286,16.9517,885400.0
2009-07-28 14:00:00,21.97,22.03,21.92,21.99,1326100.0,16.9595,17.0058,16.9209,16.9749,1326100.0
2009-07-28 14:30:00,21.99,22.08,21.9,21.97,1503100.0,16.9749,17.0444,16.9054,16.9595,1503100.0
2009-07-28 15:00:00,21.98,22.0,21.92,21.96,1785800.0,16.9672,16.9826,16.9209,16.9517,1785800.0
2009-07-28 15:30:00,21.96,22.02,21.91,22.01,3442400.0,16.9517,16.9981,16.9131,16.9903,3442400.0
2009-07-29 09:30:00,21.67,21.78,21.42,21.54,2192600.0,16.7279,16.8128,16.5349,16.6275,2192600.0
2009-07-29 10:00:00,21.53,21.55,21.26,21.45,2538600.0,16.6198,16.6352,16.4114,16.558,2538600.0
2009-07-29 10:30:00,21.44,21.44,21.12,21.28,2127100.0,16.5503,16.5503,16.3033,16.4268,2127100.0
2009-07-29 11:00:00,21.29,21.31,21.12,21.3,1691200.0,16.4345,16.45,16.3033,16.4423,1691200.0
2009-07-29 11:30:00,21.3,21.45,21.25,21.43,1148600.0,16.4423,16.558,16.4037,16.5426,1148600.0
2009-07-29 12:00:00,21.44,21.53,21.33,21.33,861700.0,16.5503,16.6198,16.4654,16.4654,861700.0
2009-07-29 12:30:00,21.34,21.5,21.33,21.39,698800.0,16.4731,16.5966,16.4654,16.5117,698800.0
2009-07-29 13:00:00,21.38,21.38,21.24,21.29,644200.0,16.504,16.504,16.3959,16.4345,644200.0
2009-07-29 13:30:00,21.29,21.37,21.25,21.36,570000.0,16.4345,16.4963,16.4037,16.4886,570000.0
2009-07-29 14:00:00,21.36,21.46,21.29,21.44,910000.0,16.4886,16.5658,16.4345,16.5503,910000.0
2009-07-29 14:30:00,21.43,21.48,21.37,21.39,1023600.0,16.5426,16.5812,16.4963,16.5117,1023600.0
2009-07-29 15:00:00,21.4,21.44,21.37,21.42,1461400.0,16.5194,16.5503,16.4963,16.5349,1461400.0
2009-07-29 15:30:00,21.43,21.62,21.42,21.61,3003300.0,16.5426,16.6893,16.5349,16.6816,3003300.0
2009-07-30 09:30:00,22.13,22.13,21.78,22.08,2407600.0,17.083,17.083,16.8128,17.0444,2407600.0
2009-07-30 10:00:00,22.08,22.18,21.97,22.0,1792300.0,17.0444,17.1216,16.9595,16.9826,1792300.0
2009-07-30 10:30:00,22.01,22.22,22.01,22.17,1068700.0,16.9903,17.1524,16.9903,17.1138,1068700.0
2009-07-30 11:00:00,22.18,22.19,22.06,22.09,951300.0,17.1216,17.1293,17.0289,17.0521,951300.0
2009-07-30 11:30:00,22.08,22.15,21.99,22.01,1060900.0,17.0444,17.0984,16.9749,16.9903,1060900.0
2009-07-30 12:00:00,22.01,22.05,21.92,21.92,1104800.0,16.9903,17.0212,16.9209,16.9209,1104800.0
2009-07-30 12:30:00,21.93,22.03,21.92,21.98,660100.0,16.9286,17.0058,16.9209,16.9672,660100.0
2009-07-30 13:00:00,21.98,22.04,21.95,22.01,1022000.0,16.9672,17.0135,16.944,16.9903,1022000.0
2009-07-30 13:30:00,22.0,22.18,22.0,22.03,725100.0,16.9826,17.1216,16.9826,17.0058,725100.0
2009-07-30 14:00:00,22.03,22.09,21.94,22.0,931800.0,17.0058,17.0521,16.9363,16.9826,931800.0
2009-07-30 14:30:00,21.99,22.14,21.98,22.11,693500.0,16.9749,17.0907,16.9672,17.0675,693500.0
2009-07-30 15:00:00,22.12,22.27,22.11,22.24,915100.0,17.0752,17.191,17.0675,17.1679,915100.0
2009-07-30 15:30:00,22.24,22.24,21.95,22.02,2755600.0,17.1679,17.1679,16.944,16.9981,2755600.0
2009-07-31 09:30:00,21.83,22.05,21.66,21.73,2263800.0,16.8514,17.0212,16.7202,16.7742,2263800.0
2009-07-31 10:00:00,21.73,21.96,21.61,21.93,1440100.0,16.7742,16.9517,16.6816,16.9286,1440100.0
2009-07-31 10:30:00,21.93,22.1,21.92,22.02,910300.0,16.9286,17.0598,16.9209,16.9981,910300.0
2009-07-31 11:00:00,22.02,22.07,21.9,22.06,697400.0,16.9981,17.0366,16.9054,17.0289,697400.0
2009-07-31 11:30:00,22.06,22.14,22.01,22.05,878500.0,17.0289,17.0907,16.9903,17.0212,878500.0
2009-07-31 12:00:00,22.06,22.2,22.0,22.2,492600.0,17.0289,17.137,16.9826,17.137,492600.0
2009-07-31 12:30:00,22.2,22.2,22.04,22.09,551600.0,17.137,17.137,17.0135,17.0521,551600.0
2009-07-31 13:00:00,22.09,22.1,22.04,22.08,367900.0,17.0521,17.0598,17.0135,17.0444,367900.0
2009-07-31 13:30:00,22.08,22.14,22.04,22.09,414200.0,17.0444,17.0907,17.0135,17.0521,414200.0
2009-07-31 14:00:00,22.1,22.25,22.09,22.22,708800.0,17.0598,17.1756,17.0521,17.1524,708800.0
2009-07-31 14:30:00,22.23,22.25,22.06,22.12,709500.0,17.1602,17.1756,17.0289,17.0752,709500.0
2009-07-31 15:00:00,22.13,22.27,22.12,22.23,812800.0,17.083,17.191,17.0752,17.1602,812800.0
2009-07-31 15:30:00,22.22,22.25,22.07,22.09,1964800.0,17.1524,17.1756,17.0366,17.0521,1964800.0
2009-08-03 09:30:00,22.69,23.13,22.53,23.13,3012000.0,17.5152,17.8549,17.3917,17.8549,3012000.0
2009-08-03 10:00:00,23.13,23.35,23.04,23.28,1990600.0,17.8549,18.0247,17.7854,17.9707,1990600.0
2009-08-03 10:30:00,23.28,23.37,23.0,23.02,1055900.0,17.9707,18.0402,17.7545,17.77,1055900.0
2009-08-03 11:00:00,23.03,23.17,23.01,23.11,707300.0,17.7777,17.8858,17.7623,17.8395,707300.0
2009-08-03 11:30:00,23.11,23.27,23.09,23.2,472900.0,17.8395,17.963,17.824,17.9089,472900.0
2009-08-03 12:00:00,23.2,23.27,23.17,23.25,454400.0,17.9089,17.963,17.8858,17.9475,454400.0
2009-08-03 12:30:00,23.25,23.28,23.2,23.22,511300.0,17.9475,17.9707,17.9089,17.9244,511300.0
2009-08-03 13:00:00,23.22,23.29,23.21,23.22,520500.0,17.9244,17.9784,17.9167,17.9244,520500.0
2009-08-03 13:30:00,23.22,23.26,23.2,23.23,554400.0,17.9244,17.9553,17.9089,17.9321,554400.0
2009-08-03 14:00:00,23.23,23.3,23.2,23.23,715100.0,17.9321,17.9861,17.9089,17.9321,715100.0
2009-08-03 14:30:00,23.23,23.27,23.15,23.15,593900.0,17.9321,17.963,17.8703,17.8703,593900.0
2009-08-03 15:00:00,23.15,23.21,23.1,23.2,1017800.0,17.8703,17.9167,17.8317,17.9089,1017800.0
2009-08-03 15:30:00,23.19,23.21,23.04,23.07,2142700.0,17.9012,17.9167,17.7854,17.8086,2142700.0
2009-08-04 09:30:00,22.85,22.86,22.34,22.7,1767800.0,17.6388,17.6465,17.2451,17.523,1767800.0
2009-08-04 10:00:00,22.7,22.8,22.53,22.6,1451300.0,17.523,17.6002,17.3917,17.4458,1451300.0
2009-08-04 10:30:00,22.61,22.75,22.56,22.63,838700.0,17.4535,17.5616,17.4149,17.4689,838700.0
2009-08-04 11:00:00,22.63,22.91,22.63,22.78,951700.0,17.4689,17.6851,17.4689,17.5847,951700.0
2009-08-04 11:30:00,22.77,22.87,22.69,22.82,622400.0,17.577,17.6542,17.5152,17.6156,622400.0
2009-08-04 12:00:00,22.82,22.96,22.8,22.89,627400.0,17.6156,17.7237,17.6002,17.6696,627400.0
2009-08-04 12:30:00,22.88,22.89,22.76,22.83,429900.0,17.6619,17.6696,17.5693,17.6233,429900.0
2009-08-04 13:00:00,22.83,22.84,22.61,22.65,600300.0,17.6233,17.631,17.4535,17.4844,600300.0
2009-08-04 13:30:00,22.65,22.65,22.4,22.49,659600.0,17.4844,17.4844,17.2914,17.3609,659600.0
2009-08-04 14:00:00,22.49,22.64,22.43,22.64,683400.0,17.3609,17.4767,17.3145,17.4767,683400.0
2009-08-04 14:30:00,22.63,22.75,22.63,22.7,944800.0,17.4689,17.5616,17.4689,17.523,944800.0
2009-08-04 15:00:00,22.71,22.8,22.66,22.66,761800.0,17.5307,17.6002,17.4921,17.4921,761800.0
2009-08-04 15:30:00,22.66,22.73,22.58,22.71,1419700.0,17.4921,17.5461,17.4303,17.5307,1419700.0
2009-08-05 09:30:00,22.6,22.73,22.4,22.46,1726900.0,17.4458,17.5461,17.2914,17.3377,1726900.0
2009-08-05 10:00:00,22.47,22.5,22.23,22.28,1566700.0,17.3454,17.3686,17.1602,17.1988,1566700.0
2009-08-05 10:30:00,22.28,22.32,22.07,22.29,1305000.0,17.1988,17.2296,17.0366,17.2065,1305000.0
2009-08-05 11:00:00,22.3,22.34,22.17,22.19,1063600.0,17.2142,17.2451,17.1138,17.1293,1063600.0
2009-08-05 11:30:00,22.19,22.21,22.09,22.11,983900.0,17.1293,17.1447,17.0521,17.0675,983900.0
2009-08-05 12:00:00,22.1,22.25,22.09,22.2,1484800.0,17.0598,17.1756,17.0521,17.137,1484800.0
2009-08-05 12:30:00,22.2,22.21,22.03,22.06,825600.0,17.137,17.1447,17.0058,17.0289,825600.0
2009-08-05 13:00:00,22.07,22.21,21.98,22.17,1232300.0,17.0366,17.1447,16.9672,17.1138,1232300.0
2009-08-05 13:30:00,22.16,22.19,22.08,22.08,1176400.0,17.1061,17.1293,17.0444,17.0444,1176400.0
2009-08-05 14:00:00,22.08,22.18,22.02,22.13,1384000.0,17.0444,17.1216,16.9981,17.083,1384000.0
2009-08-05 14:30:00,22.13,22.22,22.13,22.22,1241000.0,17.083,17.1524,17.083,17.1524,1241000.0
2009-08-05 15:00:00,22.22,22.25,22.13,22.25,788000.0,17.1524,17.1756,17.083,17.1756,788000.0
2009-08-05 15:30:00,22.25,22.25,22.05,22.13,2278800.0,17.1756,17.1756,17.0212,17.083,2278800.0
2009-08-06 09:30:00,22.18,22.35,22.01,22.11,1600800.0,17.1216,17.2528,16.9903,17.0675,1600800.0
2009-08-06 10:00:00,22.11,22.11,21.82,22.02,1192100.0,17.0675,17.0675,16.8437,16.9981,1192100.0
2009-08-06 10:30:00,22.01,22.05,21.87,21.95,990000.0,16.9903,17.0212,16.8823,16.944,990000.0
2009-08-06 11:00:00,21.95,22.04,21.91,21.93,742000.0,16.944,17.0135,16.9131,16.9286,742000.0
2009-08-06 11:30:00,21.93,21.94,21.85,21.9,496300.0,16.9286,16.9363,16.8668,16.9054,496300.0
2009-08-06 12:00:00,21.9,21.91,21.69,21.7,773800.0,16.9054,16.9131,16.7433,16.751,773800.0
2009-08-06 12:30:00,21.69,21.85,21.69,21.82,424700.0,16.7433,16.8668,16.7433,16.8437,424700.0
2009-08-06 13:00:00,21.82,21.94,21.79,21.91,489100.0,16.8437,16.9363,16.8205,16.9131,489100.0
2009-08-06 13:30:00,21.91,21.99,21.83,21.89,671000.0,16.9131,16.9749,16.8514,16.8977,671000.0
2009-08-06 14:00:00,21.89,21.9,21.71,21.83,743800.0,16.8977,16.9054,16.7587,16.8514,743800.0
2009-08-06 14:30:00,21.84,21.94,21.76,21.87,530500.0,16.8591,16.9363,16.7973,16.8823,530500.0
2009-08-06 15:00:00,21.87,22.01,21.87,21.95,959700.0,16.8823,16.9903,16.8823,16.944,959700.0
2009-08-06 15:30:00,21.95,21.97,21.88,21.94,1445400.0,16.944,16.9595,16.89,16.9363,1445400.0
2009-08-07 09:30:00,22.19,22.36,21.94,21.94,1414900.0,17.1293,17.2605,16.9363,16.9363,1414900.0
2009-08-07 10:00:00,21.94,21.98,21.72,21.96,1202800.0,16.9363,16.9672,16.7665,16.9517,1202800.0
2009-08-07 10:30:00,21.95,22.11,21.92,22.03,683600.0,16.944,17.0675,16.9209,17.0058,683600.0
2009-08-07 11:00:00,22.03,22.18,22.0,22.16,614400.0,17.0058,17.1216,16.9826,17.1061,614400.0
2009-08-07 11:30:00,22.16,22.25,22.14,22.17,750200.0,17.1061,17.1756,17.0907,17.1138,750200.0
2009-08-07 12:00:00,22.17,22.22,22.1,22.1,298400.0,17.1138,17.1524,17.0598,17.0598,298400.0
2009-08-07 12:30:00,22.1,22.24,22.08,22.22,1268300.0,17.0598,17.1679,17.0444,17.1524,1268300.0
2009-08-07 13:00:00,22.22,22.31,22.21,22.29,609600.0,17.1524,17.2219,17.1447,17.2065,609600.0
2009-08-07 13:30:00,22.3,22.31,22.24,22.29,460200.0,17.2142,17.2219,17.1679,17.2065,460200.0
2009-08-07 14:00:00,22.3,22.3,22.2,22.23,468100.0,17.2142,17.2142,17.137,17.1602,468100.0
2009-08-07 14:30:00,22.22,22.25,22.19,22.22,557200.0,17.1524,17.1756,17.1293,17.1524,557200.0
2009-08-07 15:00:00,22.21,22.22,22.07,22.13,1226700.0,17.1447,17.1524,17.0366,17.083,1226700.0
2009-08-07 15:30:00,22.13,22.21,22.08,22.11,1653100.0,17.083,17.1447,17.0444,17.0675,1653100.0
2009-08-10 09:30:00,21.98,22.57,21.98,22.51,1925800.0,16.9672,17.4226,16.9672,17.3763,1925800.0
2009-08-10 10:00:00,22.51,22.63,22.45,22.6,1698800.0,17.3763,17.4689,17.33,17.4458,1698800.0
2009-08-10 10:30:00,22.6,22.8,22.59,22.75,1125800.0,17.4458,17.6002,17.4381,17.5616,1125800.0
2009-08-10 11:00:00,22.76,22.77,22.56,22.63,1033400.0,17.5693,17.577,17.4149,17.4689,1033400.0
2009-08-10 11:30:00,22.62,22.77,22.57,22.77,741000.0,17.4612,17.577,17.4226,17.577,741000.0
2009-08-10 12:00:00,22.76,22.83,22.65,22.65,620900.0,17.5693,17.6233,17.4844,17.4844,620900.0
2009-08-10 12:30:00,22.65,22.66,22.49,22.57,904100.0,17.4844,17.4921,17.3609,17.4226,904100.0
2009-08-10 13:00:00,22.57,22.59,22.45,22.54,883600.0,17.4226,17.4381,17.33,17.3995,883600.0
2009-08-10 13:30:00,22.55,22.6,22.52,22.55,460800.0,17.4072,17.4458,17.384,17.4072,460800.0
2009-08-10 14:00:00,22.55,22.59,22.49,22.57,799300.0,17.4072,17.4381,17.3609,17.4226,799300.0
2009-08-10 14:30:00,22.57,22.7,22.54,22.64,1159900.0,17.4226,17.523,17.3995,17.4767,1159900.0
2009-08-10 15:00:00,22.64,22.74,22.61,22.7,1207700.0,17.4767,17.5538,17.4535,17.523,1207700.0
2009-08-10 15:30:00,22.7,22.83,22.68,22.8,2197800.0,17.523,17.6233,17.5075,17.6002,2197800.0
2009-08-11 09:30:00,22.7,22.79,22.48,22.7,2075800.0,17.523,17.5924,17.3531,17.523,2075800.0
2009-08-11 10:00:00,22.7,22.73,22.54,22.65,1930200.0,17.523,17.5461,17.3995,17.4844,1930200.0
2009-08-11 10:30:00,22.65,22.83,22.65,22.81,1244000.0,17.4844,17.6233,17.4844,17.6079,1244000.0
2009-08-11 11:00:00,22.81,22.86,22.59,22.75,1208900.0,17.6079,17.6465,17.4381,17.5616,1208900.0
2009-08-11 11:30:00,22.75,22.76,22.59,22.66,728700.0,17.5616,17.5693,17.4381,17.4921,728700.0
2009-08-11 12:00:00,22.66,22.7,22.62,22.66,516400.0,17.4921,17.523,17.4612,17.4921,516400.0
2009-08-11 12:30:00,22.65,22.67,22.5,22.5,693000.0,17.4844,17.4998,17.3686,17.3686,693000.0
2009-08-11 13:00:00,22.5,22.61,22.5,22.57,950200.0,17.3686,17.4535,17.3686,17.4226,950200.0
2009-08-11 13:30:00,22.58,22.7,22.57,22.68,558700.0,17.4303,17.523,17.4226,17.5075,558700.0
2009-08-11 14:00:00,22.69,22.74,22.6,22.64,846800.0,17.5152,17.5538,17.4458,17.4767,846800.0
2009-08-11 14:30:00,22.63,22.72,22.6,22.72,764800.0,17.4689,17.5384,17.4458,17.5384,764800.0
2009-08-11 15:00:00,22.71,22.77,22.7,22.75,1193500.0,17.5307,17.577,17.523,17.5616,1193500.0
2009-08-11 15:30:00,22.74,22.8,22.68,22.69,1184300.0,17.5538,17.6002,17.5075,17.5152,1184300.0
2009-08-12 09:30:00,22.63,23.18,22.47,23.1,1704000.0,17.4689,17.8935,17.3454,17.8317,1704000.0
2009-08-12 10:00:00,23.1,23.39,23.09,23.3,2618800.0,17.8317,18.0556,17.824,17.9861,2618800.0
2009-08-12 10:30:00,23.29,23.29,23.05,23.22,1876700.0,17.9784,17.9784,17.7931,17.9244,1876700.0
2009-08-12 11:00:00,23.21,23.31,23.19,23.27,1172100.0,17.9167,17.9938,17.9012,17.963,1172100.0
2009-08-12 11:30:00,23.28,23.39,23.25,23.37,1363800.0,17.9707,18.0556,17.9475,18.0402,1363800.0
2009-08-12 12:00:00,23.36,23.39,23.28,23.35,972000.0,18.0324,18.0556,17.9707,18.0247,972000.0
2009-08-12 12:30:00,23.36,23.36,23.25,23.3,619500.0,18.0324,18.0324,17.9475,17.9861,619500.0
2009-08-12 13:00:00,23.3,23.35,23.27,23.33,588600.0,17.9861,18.0247,17.963,18.0093,588600.0
2009-08-12 13:30:00,23.34,23.39,23.3,23.39,626600.0,18.017,18.0556,17.9861,18.0556,626600.0
2009-08-12 14:00:00,23.39,23.4,23.25,23.25,1240000.0,18.0556,18.0633,17.9475,17.9475,1240000.0
2009-08-12 14:30:00,23.25,23.4,23.16,23.39,1593500.0,17.9475,18.0633,17.8781,18.0556,1593500.0
2009-08-12 15:00:00,23.39,23.49,23.33,23.49,1445200.0,18.0556,18.1328,18.0093,18.1328,1445200.0
2009-08-12 15:30:00,23.49,23.5,23.21,23.26,3169800.0,18.1328,18.1405,17.9167,17.9553,3169800.0
2009-08-13 09:30:00,23.53,23.74,23.24,23.33,1368300.0,18.1637,18.3258,17.9398,18.0093,1368300.0
2009-08-13 10:00:00,23.33,23.65,23.29,23.61,1937000.0,18.0093,18.2563,17.9784,18.2254,1937000.0
2009-08-13 10:30:00,23.62,24.14,23.59,24.1,3094800.0,18.2331,18.6346,18.21,18.6037,3094800.0
2009-08-13 11:00:00,24.09,24.32,23.96,24.08,2770700.0,18.596,18.7735,18.4956,18.5882,2770700.0
2009-08-13 11:30:00,24.07,24.1,24.01,24.06,1129300.0,18.5805,18.6037,18.5342,18.5728,1129300.0
2009-08-13 12:00:00,24.06,24.1,24.04,24.09,864900.0,18.5728,18.6037,18.5574,18.596,864900.0
2009-08-13 12:30:00,24.08,24.1,24.05,24.06,697300.0,18.5882,18.6037,18.5651,18.5728,697300.0
2009-08-13 13:00:00,24.06,24.15,23.97,24.05,1233300.0,18.5728,18.6423,18.5033,18.5651,1233300.0
2009-08-13 13:30:00,24.06,24.16,24.0,24.05,2089200.0,18.5728,18.65,18.5265,18.5651,2089200.0
2009-08-13 14:00:00,24.06,24.07,23.84,23.85,1565200.0,18.5728,18.5805,18.403,18.4107,1565200.0
2009-08-13 14:30:00,23.85,24.03,23.85,23.95,822100.0,18.4107,18.5496,18.4107,18.4879,822100.0
2009-08-13 15:00:00,23.96,24.08,23.9,23.97,1259200.0,18.4956,18.5882,18.4493,18.5033,1259200.0
2009-08-13 15:30:00,23.97,24.04,23.94,23.97,2406400.0,18.5033,18.5574,18.4802,18.5033,2406400.0
2009-08-14 09:30:00,24.0,24.06,23.65,23.67,2035300.0,18.5265,18.5728,18.2563,18.2717,2035300.0
2009-08-14 10:00:00,23.67,23.67,23.42,23.56,2339200.0,18.2717,18.2717,18.0788,18.1868,2339200.0
2009-08-14 10:30:00,23.56,23.62,23.38,23.48,1208800.0,18.1868,18.2331,18.0479,18.1251,1208800.0
2009-08-14 11:00:00,23.48,23.57,23.35,23.35,853700.0,18.1251,18.1946,18.0247,18.0247,853700.0
2009-08-14 11:30:00,23.36,23.36,23.17,23.2,1003400.0,18.0324,18.0324,17.8858,17.9089,1003400.0
2009-08-14 12:00:00,23.2,23.25,23.1,23.21,634500.0,17.9089,17.9475,17.8317,17.9167,634500.0
2009-08-14 12:30:00,23.21,23.38,23.19,23.36,522200.0,17.9167,18.0479,17.9012,18.0324,522200.0
2009-08-14 13:00:00,23.36,23.39,23.22,23.39,591100.0,18.0324,18.0556,17.9244,18.0556,591100.0
2009-08-14 13:30:00,23.39,23.44,23.33,23.41,552100.0,18.0556,18.0942,18.0093,18.071,552100.0
2009-08-14 14:00:00,23.41,23.44,23.27,23.3,343900.0,18.071,18.0942,17.963,17.9861,343900.0
2009-08-14 14:30:00,23.3,23.36,23.26,23.35,422300.0,17.9861,18.0324,17.9553,18.0247,422300.0
2009-08-14 15:00:00,23.35,23.4,23.26,23.33,761700.0,18.0247,18.0633,17.9553,18.0093,761700.0
2009-08-14 15:30:00,23.33,23.53,23.33,23.53,1631000.0,18.0093,18.1637,18.0093,18.1637,1631000.0
2009-08-17 09:30:00,22.9,22.93,22.56,22.61,1168100.0,17.6774,17.7005,17.4149,17.4535,1168100.0
2009-08-17 10:00:00,22.6,22.61,22.39,22.42,1438900.0,17.4458,17.4535,17.2837,17.3068,1438900.0
2009-08-17 10:30:00,22.42,22.43,22.31,22.36,1305500.0,17.3068,17.3145,17.2219,17.2605,1305500.0
2009-08-17 11:00:00,22.37,22.43,22.29,22.39,954800.0,17.2682,17.3145,17.2065,17.2837,954800.0
2009-08-17 11:30:00,22.4,22.48,22.33,22.48,975100.0,17.2914,17.3531,17.2374,17.3531,975100.0
2009-08-17 12:00:00,22.48,22.55,22.44,22.53,632100.0,17.3531,17.4072,17.3223,17.3917,632100.0
2009-08-17 12:30:00,22.52,22.52,22.44,22.46,434300.0,17.384,17.384,17.3223,17.3377,434300.0
2009-08-17 13:00:00,22.46,22.61,22.45,22.6,939100.0,17.3377,17.4535,17.33,17.4458,939100.0
2009-08-17 13:30:00,22.59,22.68,22.55,22.64,647500.0,17.4381,17.5075,17.4072,17.4767,647500.0
2009-08-17 14:00:00,22.64,22.76,22.6,22.76,576900.0,17.4767,17.5693,17.4458,17.5693,576900.0
2009-08-17 14:30:00,22.76,22.83,22.74,22.79,855000.0,17.5693,17.6233,17.5538,17.5924,855000.0
2009-08-17 15:00:00,22.78,22.82,22.63,22.67,645200.0,17.5847,17.6156,17.4689,17.4998,645200.0
2009-08-17 15:30:00,22.67,22.73,22.6,22.68,1674400.0,17.4998,17.5461,17.4458,17.5075,1674400.0
2009-08-18 09:30:00,22.72,22.75,22.39,22.69,1437900.0,17.5384,17.5616,17.2837,17.5152,1437900.0
2009-08-18 10:00:00,22.69,23.01,22.68,22.83,1556100.0,17.5152,17.7623,17.5075,17.6233,1556100.0
2009-08-18 10:30:00,22.83,22.83,22.69,22.72,691400.0,17.6233,17.6233,17.5152,17.5384,691400.0
2009-08-18 11:00:00,22.71,22.76,22.65,22.68,708600.0,17.5307,17.5693,17.4844,17.5075,708600.0
2009-08-18 11:30:00,22.69,22.91,22.69,22.86,693800.0,17.5152,17.6851,17.5152,17.6465,693800.0
2009-08-18 12:00:00,22.87,23.0,22.87,22.91,878200.0,17.6542,17.7545,17.6542,17.6851,878200.0
2009-08-18 12:30:00,22.91,23.05,22.88,23.0,977600.0,17.6851,17.7931,17.6619,17.7545,977600.0
2009-08-18 13:00:00,22.99,23.06,22.95,23.01,711100.0,17.7468,17.8009,17.716,17.7623,711100.0
2009-08-18 13:30:00,23.02,23.02,22.9,23.01,347700.0,17.77,17.77,17.6774,17.7623,347700.0
2009-08-18 14:00:00,23.01,23.15,23.0,23.13,494100.0,17.7623,17.8703,17.7545,17.8549,494100.0
2009-08-18 14:30:00,23.12,23.15,23.0,23.04,611600.0,17.8472,17.8703,17.7545,17.7854,611600.0
2009-08-18 15:00:00,23.04,23.17,23.03,23.06,485100.0,17.7854,17.8858,17.7777,17.8009,485100.0
2009-08-18 15:30:00,23.05,23.13,23.02,23.09,1427300.0,17.7931,17.8549,17.77,17.824,1427300.0
2009-08-19 09:30:00,22.81,22.87,22.54,22.86,2287900.0,17.6079,17.6542,17.3995,17.6465,2287900.0
2009-08-19 10:00:00,22.86,23.13,22.86,22.99,1270700.0,17.6465,17.8549,17.6465,17.7468,1270700.0
2009-08-19 10:30:00,22.99,23.43,22.99,23.3,1764800.0,17.7468,18.0865,17.7468,17.9861,1764800.0
2009-08-19 11:00:00,23.3,23.38,23.16,23.19,1083800.0,17.9861,18.0479,17.8781,17.9012,1083800.0
2009-08-19 11:30:00,23.19,23.41,23.09,23.39,914700.0,17.9012,18.071,17.824,18.0556,914700.0
2009-08-19 12:00:00,23.39,23.57,23.34,23.49,993800.0,18.0556,18.1946,18.017,18.1328,993800.0
2009-08-19 12:30:00,23.5,23.63,23.44,23.56,891200.0,18.1405,18.2409,18.0942,18.1868,891200.0
2009-08-19 13:00:00,23.56,23.73,23.52,23.6,1226200.0,18.1868,18.3181,18.156,18.2177,1226200.0
2009-08-19 13:30:00,23.6,23.63,23.53,23.61,661500.0,18.2177,18.2409,18.1637,18.2254,661500.0
2009-08-19 14:00:00,23.61,23.69,23.57,23.6,1597400.0,18.2254,18.2872,18.1946,18.2177,1597400.0
2009-08-19 14:30:00,23.6,23.67,23.58,23.61,1382600.0,18.2177,18.2717,18.2023,18.2254,1382600.0
2009-08-19 15:00:00,23.61,23.62,23.51,23.6,1720200.0,18.2254,18.2331,18.1482,18.2177,1720200.0
2009-08-19 15:30:00,23.59,23.63,23.55,23.63,2090600.0,18.21,18.2409,18.1791,18.2409,2090600.0
2009-08-20 09:30:00,23.63,24.13,23.61,24.13,1673600.0,18.2409,18.6268,18.2254,18.6268,1673600.0
2009-08-20 10:00:00,24.13,24.23,24.07,24.12,1897500.0,18.6268,18.704,18.5805,18.6191,1897500.0
2009-08-20 10:30:00,24.13,24.3,24.07,24.29,1199000.0,18.6268,18.7581,18.5805,18.7503,1199000.0
2009-08-20 11:00:00,24.29,24.34,24.19,24.34,1394500.0,18.7503,18.7889,18.6732,18.7889,1394500.0
2009-08-20 11:30:00,24.34,24.37,24.25,24.25,1246900.0,18.7889,18.8121,18.7195,18.7195,1246900.0
2009-08-20 12:00:00,24.25,24.28,24.09,24.13,1080900.0,18.7195,18.7426,18.596,18.6268,1080900.0
2009-08-20 12:30:00,24.13,24.27,24.11,24.2,794500.0,18.6268,18.7349,18.6114,18.6809,794500.0
2009-08-20 13:00:00,24.2,24.26,24.13,24.2,556400.0,18.6809,18.7272,18.6268,18.6809,556400.0
2009-08-20 13:30:00,24.19,24.27,24.19,24.26,762600.0,18.6732,18.7349,18.6732,18.7272,762600.0
2009-08-20 14:00:00,24.26,24.32,24.25,24.26,695700.0,18.7272,18.7735,18.7195,18.7272,695700.0
2009-08-20 14:30:00,24.27,24.32,24.26,24.3,579100.0,18.7349,18.7735,18.7272,18.7581,579100.0
2009-08-20 15:00:00,24.29,24.41,24.29,24.33,881700.0,18.7503,18.843,18.7503,18.7812,881700.0
2009-08-20 15:30:00,24.34,24.42,24.33,24.36,2394600.0,18.7889,18.8507,18.7812,18.8044,2394600.0
2009-08-21 09:30:00,24.68,25.0,24.6,24.9,3572500.0,19.0514,19.2984,18.9896,19.2212,3572500.0
2009-08-21 10:00:00,24.9,25.18,24.9,25.01,2498400.0,19.2212,19.4374,19.2212,19.3061,2498400.0
2009-08-21 10:30:00,25.01,25.14,24.93,25.05,1340900.0,19.3061,19.4065,19.2444,19.337,1340900.0
2009-08-21 11:00:00,25.04,25.09,24.99,25.01,926800.0,19.3293,19.3679,19.2907,19.3061,926800.0
2009-08-21 11:30:00,25.01,25.15,24.84,25.12,1018500.0,19.3061,19.4142,19.1749,19.3911,1018500.0
2009-08-21 12:00:00,25.12,25.14,25.07,25.07,587600.0,19.3911,19.4065,19.3525,19.3525,587600.0
2009-08-21 12:30:00,25.06,25.07,24.91,24.92,880700.0,19.3447,19.3525,19.2289,19.2367,880700.0
2009-08-21 13:00:00,24.91,24.92,24.8,24.86,2007800.0,19.2289,19.2367,19.144,19.1904,2007800.0
2009-08-21 13:30:00,24.85,24.89,24.82,24.85,1220400.0,19.1826,19.2135,19.1595,19.1826,1220400.0
2009-08-21 14:00:00,24.86,24.9,24.83,24.86,1077900.0,19.1904,19.2212,19.1672,19.1904,1077900.0
2009-08-21 14:30:00,24.86,25.01,24.85,25.0,1429300.0,19.1904,19.3061,19.1826,19.2984,1429300.0
2009-08-21 15:00:00,25.0,25.18,24.99,25.1,2221000.0,19.2984,19.4374,19.2907,19.3756,2221000.0
2009-08-21 15:30:00,25.11,25.16,25.02,25.05,3143400.0,19.3833,19.4219,19.3139,19.337,3143400.0
2009-08-24 09:30:00,25.46,25.58,25.16,25.34,3007000.0,19.6535,19.7461,19.4219,19.5609,3007000.0
2009-08-24 10:00:00,25.34,25.43,25.32,25.39,1247800.0,19.5609,19.6304,19.5454,19.5995,1247800.0
2009-08-24 10:30:00,25.39,25.42,25.28,25.29,1350800.0,19.5995,19.6226,19.5146,19.5223,1350800.0
2009-08-24 11:00:00,25.29,25.36,25.26,25.29,1065300.0,19.5223,19.5763,19.4991,19.5223,1065300.0
2009-08-24 11:30:00,25.28,25.43,25.25,25.39,552600.0,19.5146,19.6304,19.4914,19.5995,552600.0
2009-08-24 12:00:00,25.4,25.5,25.37,25.45,676600.0,19.6072,19.6844,19.584,19.6458,676600.0
2009-08-24 12:30:00,25.45,25.5,25.39,25.39,881700.0,19.6458,19.6844,19.5995,19.5995,881700.0
2009-08-24 13:00:00,25.4,25.41,25.15,25.16,1156700.0,19.6072,19.6149,19.4142,19.4219,1156700.0
2009-08-24 13:30:00,25.15,25.29,25.14,25.23,568500.0,19.4142,19.5223,19.4065,19.476,568500.0
2009-08-24 14:00:00,25.23,25.33,25.19,25.27,511300.0,19.476,19.5532,19.4451,19.5068,511300.0
2009-08-24 14:30:00,25.27,25.28,25.19,25.27,721600.0,19.5068,19.5146,19.4451,19.5068,721600.0
2009-08-24 15:00:00,25.26,25.27,25.08,25.18,1026400.0,19.4991,19.5068,19.3602,19.4374,1026400.0
2009-08-24 15:30:00,25.18,25.31,25.15,25.26,1724700.0,19.4374,19.5377,19.4142,19.4991,1724700.0
2009-08-25 09:30:00,25.61,25.71,25.18,25.35,1641800.0,19.7693,19.8465,19.4374,19.5686,1641800.0
2009-08-25 10:00:00,25.35,25.52,24.79,24.85,2100800.0,19.5686,19.6998,19.1363,19.1826,2100800.0
2009-08-25 10:30:00,24.84,25.04,24.84,24.89,1243300.0,19.1749,19.3293,19.1749,19.2135,1243300.0
2009-08-25 11:00:00,24.89,25.01,24.86,24.89,651500.0,19.2135,19.3061,19.1904,19.2135,651500.0
2009-08-25 11:30:00,24.9,24.95,24.76,24.78,674500.0,19.2212,19.2598,19.1132,19.1286,674500.0
2009-08-25 12:00:00,24.78,25.0,24.77,24.99,567600.0,19.1286,19.2984,19.1209,19.2907,567600.0
2009-08-25 12:30:00,24.99,25.03,24.65,24.66,714700.0,19.2907,19.3216,19.0282,19.036,714700.0
2009-08-25 13:00:00,24.65,24.7,24.35,24.4,1257000.0,19.0282,19.0668,18.7967,18.8353,1257000.0
2009-08-25 13:30:00,24.4,24.52,24.37,24.4,656600.0,18.8353,18.9279,18.8121,18.8353,656600.0
2009-08-25 14:00:00,24.4,24.55,24.36,24.52,923500.0,18.8353,18.9511,18.8044,18.9279,923500.0
2009-08-25 14:30:00,24.51,24.53,24.34,24.41,1027800.0,18.9202,18.9356,18.7889,18.843,1027800.0
2009-08-25 15:00:00,24.41,24.5,24.39,24.4,592500.0,18.843,18.9125,18.8275,18.8353,592500.0
2009-08-25 15:30:00,24.41,24.57,24.35,24.52,2008800.0,18.843,18.9665,18.7967,18.9279,2008800.0
2009-08-26 09:30:00,24.23,24.55,24.22,24.49,1639600.0,18.704,18.9511,18.6963,18.9047,1639600.0
2009-08-26 10:00:00,24.51,24.66,24.45,24.46,1021700.0,18.9202,19.036,18.8739,18.8816,1021700.0
2009-08-26 10:30:00,24.47,24.78,24.4,24.49,1655400.0,18.8893,19.1286,18.8353,18.9047,1655400.0
2009-08-26 11:00:00,24.5,24.53,24.34,24.38,1305700.0,18.9125,18.9356,18.7889,18.8198,1305700.0
2009-08-26 11:30:00,24.38,24.46,24.29,24.4,1068500.0,18.8198,18.8816,18.7503,18.8353,1068500.0
2009-08-26 12:00:00,24.4,24.53,24.39,24.53,1058100.0,18.8353,18.9356,18.8275,18.9356,1058100.0
2009-08-26 12:30:00,24.52,24.56,24.41,24.43,381500.0,18.9279,18.9588,18.843,18.8584,381500.0
2009-08-26 13:00:00,24.42,24.43,24.33,24.35,724000.0,18.8507,18.8584,18.7812,18.7967,724000.0
2009-08-26 13:30:00,24.36,24.47,24.34,24.47,498600.0,18.8044,18.8893,18.7889,18.8893,498600.0
2009-08-26 14:00:00,24.47,24.55,24.47,24.51,461000.0,18.8893,18.9511,18.8893,18.9202,461000.0
2009-08-26 14:30:00,24.5,24.64,24.5,24.51,563800.0,18.9125,19.0205,18.9125,18.9202,563800.0
2009-08-26 15:00:00,24.51,24.66,24.5,24.62,608700.0,18.9202,19.036,18.9125,19.0051,608700.0
2009-08-26 15:30:00,24.62,24.71,24.54,24.7,1369300.0,19.0051,19.0746,18.9433,19.0668,1369300.0
2009-08-27 09:30:00,24.51,24.57,24.0,24.0,1302900.0,18.9202,18.9665,18.5265,18.5265,1302900.0
2009-08-27 10:00:00,24.0,24.0,23.84,23.92,1175000.0,18.5265,18.5265,18.403,18.4647,1175000.0
2009-08-27 10:30:00,23.92,23.95,23.77,23.82,728000.0,18.4647,18.4879,18.3489,18.3875,728000.0
2009-08-27 11:00:00,23.81,23.89,23.73,23.89,562200.0,18.3798,18.4416,18.3181,18.4416,562200.0
2009-08-27 11:30:00,23.89,23.89,23.73,23.83,713400.0,18.4416,18.4416,18.3181,18.3953,713400.0
2009-08-27 12:00:00,23.83,23.87,23.74,23.81,610700.0,18.3953,18.4261,18.3258,18.3798,610700.0
2009-08-27 12:30:00,23.82,23.92,23.8,23.92,861600.0,18.3875,18.4647,18.3721,18.4647,861600.0
2009-08-27 13:00:00,23.91,23.94,23.79,23.89,607100.0,18.457,18.4802,18.3644,18.4416,607100.0
2009-08-27 13:30:00,23.9,24.22,23.9,24.17,835000.0,18.4493,18.6963,18.4493,18.6577,835000.0
2009-08-27 14:00:00,24.18,24.31,24.08,24.22,1138100.0,18.6654,18.7658,18.5882,18.6963,1138100.0
2009-08-27 14:30:00,24.22,24.47,24.21,24.39,1051400.0,18.6963,18.8893,18.6886,18.8275,1051400.0
2009-08-27 15:00:00,24.4,24.41,24.31,24.35,1080800.0,18.8353,18.843,18.7658,18.7967,1080800.0
2009-08-27 15:30:00,24.36,24.46,24.35,24.41,1107900.0,18.8044,18.8816,18.7967,18.843,1107900.0
2009-08-28 09:30:00,24.65,24.82,24.1,24.12,1892600.0,19.0282,19.1595,18.6037,18.6191,1892600.0
2009-08-28 10:00:00,24.11,24.37,24.05,24.1,1487200.0,18.6114,18.8121,18.5651,18.6037,1487200.0
2009-08-28 10:30:00,24.09,24.15,23.89,24.01,1470600.0,18.596,18.6423,18.4416,18.5342,1470600.0
2009-08-28 11:00:00,24.02,24.1,23.93,24.06,1158100.0,18.5419,18.6037,18.4724,18.5728,1158100.0
2009-08-28 11:30:00,24.06,24.08,23.91,23.93,664900.0,18.5728,18.5882,18.457,18.4724,664900.0
2009-08-28 12:00:00,23.93,23.96,23.77,23.85,671500.0,18.4724,18.4956,18.3489,18.4107,671500.0
2009-08-28 12:30:00,23.85,24.02,23.83,23.95,716100.0,18.4107,18.5419,18.3953,18.4879,716100.0
2009-08-28 13:00:00,23.97,24.1,23.95,24.06,536000.0,18.5033,18.6037,18.4879,18.5728,536000.0
2009-08-28 13:30:00,24.07,24.11,24.02,24.08,399100.0,18.5805,18.6114,18.5419,18.5882,399100.0
2009-08-28 14:00:00,24.09,24.09,23.95,23.97,1313400.0,18.596,18.596,18.4879,18.5033,1313400.0
2009-08-28 14:30:00,23.97,24.02,23.89,23.96,751600.0,18.5033,18.5419,18.4416,18.4956,751600.0
2009-08-28 15:00:00,23.96,24.1,23.95,24.08,658500.0,18.4956,18.6037,18.4879,18.5882,658500.0
2009-08-28 15:30:00,24.09,24.14,24.02,24.11,1679700.0,18.596,18.6346,18.5419,18.6114,1679700.0
2009-08-31 09:30:00,23.79,23.86,23.32,23.5,1792700.0,18.4341,18.4883,18.0699,18.2094,1792700.0
2009-08-31 10:00:00,23.49,23.61,23.4,23.5,943100.0,18.2016,18.2946,18.1319,18.2094,943100.0
2009-08-31 10:30:00,23.49,23.49,23.25,23.39,1028100.0,18.2016,18.2016,18.0157,18.1241,1028100.0
2009-08-31 11:00:00,23.39,23.41,23.23,23.26,1060200.0,18.1241,18.1396,18.0002,18.0234,1060200.0
2009-08-31 11:30:00,23.26,23.36,23.2,23.35,1009900.0,18.0234,18.1009,17.9769,18.0931,1009900.0
2009-08-31 12:00:00,23.34,23.39,23.27,23.37,1087000.0,18.0854,18.1241,18.0312,18.1086,1087000.0
2009-08-31 12:30:00,23.36,23.45,23.34,23.4,676000.0,18.1009,18.1706,18.0854,18.1319,676000.0
2009-08-31 13:00:00,23.39,23.56,23.39,23.41,948600.0,18.1241,18.2559,18.1241,18.1396,948600.0
2009-08-31 13:30:00,23.41,23.55,23.4,23.53,951300.0,18.1396,18.2481,18.1319,18.2326,951300.0
2009-08-31 14:00:00,23.53,23.69,23.53,23.63,905900.0,18.2326,18.3566,18.2326,18.3101,905900.0
2009-08-31 14:30:00,23.63,23.74,23.62,23.71,855900.0,18.3101,18.3953,18.3024,18.3721,855900.0
2009-08-31 15:00:00,23.7,23.7,23.55,23.65,1254900.0,18.3643,18.3643,18.2481,18.3256,1254900.0
2009-08-31 15:30:00,23.65,23.75,23.61,23.74,2472000.0,18.3256,18.4031,18.2946,18.3953,2472000.0
2009-09-01 09:30:00,23.62,24.39,23.62,24.27,2182700.0,18.3024,18.899,18.3024,18.806,2182700.0
2009-09-01 10:00:00,24.28,24.45,24.12,24.23,1778600.0,18.8138,18.9455,18.6898,18.775,1778600.0
2009-09-01 10:30:00,24.23,24.33,23.93,23.98,1073200.0,18.775,18.8525,18.5426,18.5813,1073200.0
2009-09-01 11:00:00,23.97,23.97,23.62,23.75,1331200.0,18.5736,18.5736,18.3024,18.4031,1331200.0
2009-09-01 11:30:00,23.75,23.84,23.7,23.77,915400.0,18.4031,18.4728,18.3643,18.4186,915400.0
2009-09-01 12:00:00,23.77,23.83,23.66,23.72,837800.0,18.4186,18.4651,18.3334,18.3798,837800.0
2009-09-01 12:30:00,23.72,23.77,23.65,23.74,623400.0,18.3798,18.4186,18.3256,18.3953,623400.0
2009-09-01 13:00:00,23.74,23.78,23.5,23.6,726900.0,18.3953,18.4263,18.2094,18.2869,726900.0
2009-09-01 13:30:00,23.61,23.72,23.51,23.71,853400.0,18.2946,18.3798,18.2171,18.3721,853400.0
2009-09-01 14:00:00,23.71,23.77,23.64,23.64,590400.0,18.3721,18.4186,18.3179,18.3179,590400.0
2009-09-01 14:30:00,23.64,23.75,23.64,23.68,529100.0,18.3179,18.4031,18.3179,18.3489,529100.0
2009-09-01 15:00:00,23.69,23.7,23.54,23.54,713100.0,18.3566,18.3643,18.2404,18.2404,713100.0
2009-09-01 15:30:00,23.55,23.62,23.45,23.51,1682800.0,18.2481,18.3024,18.1706,18.2171,1682800.0
2009-09-02 09:30:00,23.2,23.63,23.2,23.49,1743000.0,17.9769,18.3101,17.9769,18.2016,1743000.0
2009-09-02 10:00:00,23.49,23.58,23.39,23.4,1114700.0,18.2016,18.2714,18.1241,18.1319,1114700.0
2009-09-02 10:30:00,23.4,23.73,23.29,23.72,1165700.0,18.1319,18.3876,18.0467,18.3798,1165700.0
2009-09-02 11:00:00,23.72,23.73,23.59,23.61,581500.0,18.3798,18.3876,18.2791,18.2946,581500.0
2009-09-02 11:30:00,23.62,23.68,23.53,23.54,481300.0,18.3024,18.3489,18.2326,18.2404,481300.0
2009-09-02 12:00:00,23.54,23.59,23.46,23.53,408200.0,18.2404,18.2791,18.1784,18.2326,408200.0
2009-09-02 12:30:00,23.53,23.55,23.45,23.46,329900.0,18.2326,18.2481,18.1706,18.1784,329900.0
2009-09-02 13:00:00,23.46,23.47,23.38,23.43,345900.0,18.1784,18.1861,18.1164,18.1551,345900.0
2009-09-02 13:30:00,23.44,23.53,23.42,23.48,287500.0,18.1629,18.2326,18.1474,18.1939,287500.0
2009-09-02 14:00:00,23.48,23.51,23.37,23.39,461800.0,18.1939,18.2171,18.1086,18.1241,461800.0
2009-09-02 14:30:00,23.39,23.45,23.37,23.39,437800.0,18.1241,18.1706,18.1086,18.1241,437800.0
2009-09-02 15:00:00,23.39,23.46,23.33,23.36,989800.0,18.1241,18.1784,18.0776,18.1009,989800.0
2009-09-02 15:30:00,23.36,23.41,23.31,23.31,1164200.0,18.1009,18.1396,18.0622,18.0622,1164200.0
2009-09-03 09:30:00,23.55,23.81,23.47,23.79,1289300.0,18.2481,18.4496,18.1861,18.4341,1289300.0
2009-09-03 10:00:00,23.77,23.84,23.53,23.66,1127800.0,18.4186,18.4728,18.2326,18.3334,1127800.0
2009-09-03 10:30:00,23.62,23.7,23.6,23.61,394400.0,18.3024,18.3643,18.2869,18.2946,394400.0
2009-09-03 11:00:00,23.61,23.75,23.61,23.64,512200.0,18.2946,18.4031,18.2946,18.3179,512200.0
2009-09-03 11:30:00,23.64,23.72,23.59,23.64,316900.0,18.3179,18.3798,18.2791,18.3179,316900.0
2009-09-03 12:00:00,23.63,23.74,23.61,23.69,497600.0,18.3101,18.3953,18.2946,18.3566,497600.0
2009-09-03 12:30:00,23.68,23.79,23.68,23.77,454400.0,18.3489,18.4341,18.3489,18.4186,454400.0
2009-09-03 13:00:00,23.77,23.88,23.77,23.82,412300.0,18.4186,18.5038,18.4186,18.4573,412300.0
2009-09-03 13:30:00,23.83,23.86,23.72,23.78,810900.0,18.4651,18.4883,18.3798,18.4263,810900.0
2009-09-03 14:00:00,23.77,23.85,23.75,23.83,546500.0,18.4186,18.4806,18.4031,18.4651,546500.0
2009-09-03 14:30:00,23.83,23.95,23.8,23.95,598300.0,18.4651,18.5581,18.4418,18.5581,598300.0
2009-09-03 15:00:00,23.95,23.95,23.86,23.89,760600.0,18.5581,18.5581,18.4883,18.5116,760600.0
2009-09-03 15:30:00,23.9,24.01,23.88,23.98,1968700.0,18.5193,18.6046,18.5038,18.5813,1968700.0
2009-09-04 09:30:00,23.79,24.18,23.78,23.8,837100.0,18.4341,18.7363,18.4263,18.4418,837100.0
2009-09-04 10:00:00,23.8,24.1,23.8,24.06,677700.0,18.4418,18.6743,18.4418,18.6433,677700.0
2009-09-04 10:30:00,24.07,24.13,23.97,24.08,664100.0,18.651,18.6975,18.5736,18.6588,664100.0
2009-09-04 11:00:00,24.08,24.09,23.95,24.04,526500.0,18.6588,18.6665,18.5581,18.6278,526500.0
2009-09-04 11:30:00,24.05,24.15,24.04,24.14,735300.0,18.6356,18.713,18.6278,18.7053,735300.0
2009-09-04 12:00:00,24.14,24.31,24.1,24.2,822300.0,18.7053,18.837,18.6743,18.7518,822300.0
2009-09-04 12:30:00,24.21,24.29,24.16,24.28,458300.0,18.7595,18.8215,18.7208,18.8138,458300.0
2009-09-04 13:00:00,24.28,24.36,24.24,24.3,521300.0,18.8138,18.8758,18.7828,18.8293,521300.0
2009-09-04 13:30:00,24.3,24.32,24.2,24.2,369300.0,18.8293,18.8448,18.7518,18.7518,369300.0
2009-09-04 14:00:00,24.2,24.37,24.2,24.34,406800.0,18.7518,18.8835,18.7518,18.8603,406800.0
2009-09-04 14:30:00,24.34,24.55,24.33,24.55,611600.0,18.8603,19.023,18.8525,19.023,611600.0
2009-09-04 15:00:00,24.55,24.59,24.48,24.53,1153200.0,19.023,19.054,18.9687,19.0075,1153200.0
2009-09-04 15:30:00,24.53,24.66,24.52,24.54,2015300.0,19.0075,19.1082,18.9997,19.0152,2015300.0
2009-09-08 09:30:00,25.02,25.19,24.92,25.08,1942300.0,19.3872,19.5189,19.3097,19.4337,1942300.0
2009-09-08 10:00:00,25.09,25.21,25.02,25.21,1877000.0,19.4414,19.5344,19.3872,19.5344,1877000.0
2009-09-08 10:30:00,25.21,25.49,25.2,25.26,1480600.0,19.5344,19.7514,19.5266,19.5731,1480600.0
2009-09-08 11:00:00,25.26,25.27,25.1,25.15,1167800.0,19.5731,19.5809,19.4492,19.4879,1167800.0
2009-09-08 11:30:00,25.15,25.15,24.93,24.97,733400.0,19.4879,19.4879,19.3174,19.3484,733400.0
2009-09-08 12:00:00,24.98,25.07,24.97,25.06,584100.0,19.3562,19.4259,19.3484,19.4182,584100.0
2009-09-08 12:30:00,25.06,25.1,25.0,25.0,540300.0,19.4182,19.4492,19.3717,19.3717,540300.0
2009-09-08 13:00:00,25.0,25.01,24.84,24.91,491700.0,19.3717,19.3794,19.2477,19.3019,491700.0
2009-09-08 13:30:00,24.92,24.93,24.75,24.9,539300.0,19.3097,19.3174,19.178,19.2942,539300.0
2009-09-08 14:00:00,24.9,24.98,24.87,24.91,541200.0,19.2942,19.3562,19.2709,19.3019,541200.0
2009-09-08 14:30:00,24.92,25.09,24.91,25.04,672100.0,19.3097,19.4414,19.3019,19.4027,672100.0
2009-09-08 15:00:00,25.04,25.08,24.96,25.07,517200.0,19.4027,19.4337,19.3407,19.4259,517200.0
2009-09-08 15:30:00,25.07,25.15,25.03,25.04,1984300.0,19.4259,19.4879,19.3949,19.4027,1984300.0
2009-09-09 09:30:00,25.25,25.29,24.7,25.21,1817500.0,19.5654,19.5964,19.1392,19.5344,1817500.0
2009-09-09 10:00:00,25.21,25.24,25.09,25.17,1073300.0,19.5344,19.5576,19.4414,19.5034,1073300.0
2009-09-09 10:30:00,25.18,25.3,25.11,25.16,796200.0,19.5112,19.6041,19.4569,19.4957,796200.0
2009-09-09 11:00:00,25.15,25.31,25.15,25.31,661200.0,19.4879,19.6119,19.4879,19.6119,661200.0
2009-09-09 11:30:00,25.31,25.35,25.23,25.24,820800.0,19.6119,19.6429,19.5499,19.5576,820800.0
2009-09-09 12:00:00,25.24,25.26,25.18,25.2,349100.0,19.5576,19.5731,19.5112,19.5266,349100.0
2009-09-09 12:30:00,25.19,25.22,25.1,25.22,658400.0,19.5189,19.5421,19.4492,19.5421,658400.0
2009-09-09 13:00:00,25.19,25.28,25.15,25.16,730100.0,19.5189,19.5886,19.4879,19.4957,730100.0
2009-09-09 13:30:00,25.16,25.17,24.98,25.03,584600.0,19.4957,19.5034,19.3562,19.3949,584600.0
2009-09-09 14:00:00,25.03,25.06,24.8,24.84,825700.0,19.3949,19.4182,19.2167,19.2477,825700.0
2009-09-09 14:30:00,24.84,24.91,24.7,24.75,847100.0,19.2477,19.3019,19.1392,19.178,847100.0
2009-09-09 15:00:00,24.75,24.87,24.74,24.84,690000.0,19.178,19.2709,19.1702,19.2477,690000.0
2009-09-09 15:30:00,24.84,24.96,24.77,24.9,1124200.0,19.2477,19.3407,19.1935,19.2942,1124200.0
2009-09-10 09:30:00,24.98,25.05,24.72,25.0,828400.0,19.3562,19.4104,19.1547,19.3717,828400.0
2009-09-10 10:00:00,25.0,25.04,24.89,24.93,898600.0,19.3717,19.4027,19.2864,19.3174,898600.0
2009-09-10 10:30:00,24.95,25.33,24.92,25.27,1186500.0,19.3329,19.6274,19.3097,19.5809,1186500.0
2009-09-10 11:00:00,25.28,25.34,25.14,25.17,1334200.0,19.5886,19.6351,19.4802,19.5034,1334200.0
2009-09-10 11:30:00,25.16,25.25,25.1,25.18,752800.0,19.4957,19.5654,19.4492,19.5112,752800.0
2009-09-10 12:00:00,25.19,25.21,25.13,25.18,372700.0,19.5189,19.5344,19.4724,19.5112,372700.0
2009-09-10 12:30:00,25.19,25.38,25.18,25.37,395700.0,19.5189,19.6661,19.5112,19.6584,395700.0
2009-09-10 13:00:00,25.37,25.48,24.96,25.39,667000.0,19.6584,19.7436,19.3407,19.6739,667000.0
2009-09-10 13:30:00,25.38,25.61,25.38,25.6,694400.0,19.6661,19.8443,19.6661,19.8366,694400.0
2009-09-10 14:00:00,25.61,25.64,25.45,25.48,734200.0,19.8443,19.8676,19.7204,19.7436,734200.0
2009-09-10 14:30:00,25.48,25.54,25.44,25.49,734800.0,19.7436,19.7901,19.7126,19.7514,734800.0
2009-09-10 15:00:00,25.5,25.53,25.45,25.5,957000.0,19.7591,19.7824,19.7204,19.7591,957000.0
2009-09-10 15:30:00,25.5,25.76,25.49,25.66,3546200.0,19.7591,19.9606,19.7514,19.8831,3546200.0
2009-09-11 09:30:00,25.79,26.43,25.79,26.38,1973500.0,19.9838,20.4797,19.9838,20.441,1973500.0
2009-09-11 10:00:00,26.38,26.45,26.06,26.26,1793400.0,20.441,20.4952,20.193,20.348,1793400.0
2009-09-11 10:30:00,26.26,26.3,26.05,26.18,1038200.0,20.348,20.379,20.1853,20.286,1038200.0
2009-09-11 11:00:00,26.18,26.23,26.02,26.05,1206300.0,20.286,20.3248,20.162,20.1853,1206300.0
2009-09-11 11:30:00,26.05,26.15,26.01,26.14,1276800.0,20.1853,20.2628,20.1543,20.255,1276800.0
2009-09-11 12:00:00,26.13,26.19,25.95,25.96,1066600.0,20.2473,20.2938,20.1078,20.1155,1066600.0
2009-09-11 12:30:00,25.96,25.97,25.79,25.88,890300.0,20.1155,20.1233,19.9838,20.0536,890300.0
2009-09-11 13:00:00,25.88,25.9,25.83,25.89,841500.0,20.0536,20.0691,20.0148,20.0613,841500.0
2009-09-11 13:30:00,25.9,25.96,25.86,25.87,912600.0,20.0691,20.1155,20.0381,20.0458,912600.0
2009-09-11 14:00:00,25.87,26.05,25.87,26.03,666700.0,20.0458,20.1853,20.0458,20.1698,666700.0
2009-09-11 14:30:00,26.03,26.19,26.02,26.13,635800.0,20.1698,20.2938,20.162,20.2473,635800.0
2009-09-11 15:00:00,26.13,26.2,26.03,26.15,596000.0,20.2473,20.3015,20.1698,20.2628,596000.0
2009-09-11 15:30:00,26.16,26.21,26.06,26.09,1806400.0,20.2705,20.3093,20.193,20.2163,1806400.0
2009-09-14 09:30:00,25.38,25.57,25.12,25.37,1891700.0,19.6661,19.8134,19.4647,19.6584,1891700.0
2009-09-14 10:00:00,25.38,25.75,25.34,25.69,1199700.0,19.6661,19.9528,19.6351,19.9063,1199700.0
2009-09-14 10:30:00,25.69,25.91,25.64,25.84,942800.0,19.9063,20.0768,19.8676,20.0226,942800.0
2009-09-14 11:00:00,25.85,25.91,25.78,25.83,938800.0,20.0303,20.0768,19.9761,20.0148,938800.0
2009-09-14 11:30:00,25.83,25.87,25.74,25.84,480500.0,20.0148,20.0458,19.9451,20.0226,480500.0
2009-09-14 12:00:00,25.84,25.86,25.75,25.8,336800.0,20.0226,20.0381,19.9528,19.9916,336800.0
2009-09-14 12:30:00,25.8,25.94,25.76,25.82,707400.0,19.9916,20.1001,19.9606,20.0071,707400.0
2009-09-14 13:00:00,25.83,25.87,25.67,25.69,388400.0,20.0148,20.0458,19.8908,19.9063,388400.0
2009-09-14 13:30:00,25.69,25.81,25.68,25.76,379200.0,19.9063,19.9993,19.8986,19.9606,379200.0
2009-09-14 14:00:00,25.75,25.89,25.69,25.89,426100.0,19.9528,20.0613,19.9063,20.0613,426100.0
2009-09-14 14:30:00,25.89,25.94,25.77,25.94,684000.0,20.0613,20.1001,19.9683,20.1001,684000.0
2009-09-14 15:00:00,25.93,26.02,25.9,25.96,545800.0,20.0923,20.162,20.0691,20.1155,545800.0
2009-09-14 15:30:00,25.96,26.19,25.95,26.13,1678300.0,20.1155,20.2938,20.1078,20.2473,1678300.0
2009-09-15 09:30:00,26.13,26.49,26.01,26.18,1636500.0,20.2473,20.5262,20.1543,20.286,1636500.0
2009-09-15 10:00:00,26.18,26.21,25.82,26.07,1244100.0,20.286,20.3093,20.0071,20.2008,1244100.0
2009-09-15 10:30:00,26.07,26.14,25.98,26.11,741400.0,20.2008,20.255,20.131,20.2318,741400.0
2009-09-15 11:00:00,26.12,26.15,25.96,26.06,1632700.0,20.2395,20.2628,20.1155,20.193,1632700.0
2009-09-15 11:30:00,26.05,26.33,26.0,26.26,996900.0,20.1853,20.4022,20.1465,20.348,996900.0
2009-09-15 12:00:00,26.27,26.47,26.27,26.45,471500.0,20.3558,20.5107,20.3558,20.4952,471500.0
2009-09-15 12:30:00,26.44,26.49,26.37,26.48,744600.0,20.4875,20.5262,20.4332,20.5185,744600.0
2009-09-15 13:00:00,26.49,26.8,26.46,26.71,1441600.0,20.5262,20.7664,20.503,20.6967,1441600.0
2009-09-15 13:30:00,26.71,26.78,26.65,26.77,506900.0,20.6967,20.7509,20.6502,20.7432,506900.0
2009-09-15 14:00:00,26.77,26.77,26.63,26.69,1210100.0,20.7432,20.7432,20.6347,20.6812,1210100.0
2009-09-15 14:30:00,26.69,26.75,26.51,26.68,1311900.0,20.6812,20.7277,20.5417,20.6735,1311900.0
2009-09-15 15:00:00,26.69,26.85,26.66,26.83,968200.0,20.6812,20.8052,20.658,20.7897,968200.0
2009-09-15 15:30:00,26.84,26.99,26.81,26.92,2867400.0,20.7974,20.9137,20.7742,20.8594,2867400.0
2009-09-16 09:30:00,27.3,27.63,27.11,27.62,2734200.0,21.1539,21.4096,21.0066,21.4018,2734200.0
2009-09-16 10:00:00,27.61,27.98,27.61,27.93,3450900.0,21.3941,21.6808,21.3941,21.642,3450900.0
2009-09-16 10:30:00,27.95,28.36,27.94,28.24,2177400.0,21.6575,21.9752,21.6498,21.8822,2177400.0
2009-09-16 11:00:00,28.24,28.25,27.85,27.89,1593700.0,21.8822,21.89,21.58,21.611,1593700.0
2009-09-16 11:30:00,27.9,28.09,27.89,28.06,1171500.0,21.6188,21.766,21.611,21.7428,1171500.0
2009-09-16 12:00:00,28.06,28.31,28.06,28.1,1081900.0,21.7428,21.9365,21.7428,21.7738,1081900.0
2009-09-16 12:30:00,28.11,28.12,27.91,27.96,907500.0,21.7815,21.7893,21.6265,21.6653,907500.0
2009-09-16 13:00:00,27.96,28.05,27.91,27.97,851500.0,21.6653,21.735,21.6265,21.673,851500.0
2009-09-16 13:30:00,27.97,28.07,27.88,27.92,1573400.0,21.673,21.7505,21.6033,21.6343,1573400.0
2009-09-16 14:00:00,27.92,27.96,27.81,27.83,1049800.0,21.6343,21.6653,21.5491,21.5645,1049800.0
2009-09-16 14:30:00,27.84,27.94,27.81,27.86,1076900.0,21.5723,21.6498,21.5491,21.5878,1076900.0
2009-09-16 15:00:00,27.86,28.0,27.81,27.99,1748700.0,21.5878,21.6963,21.5491,21.6885,1748700.0
2009-09-16 15:30:00,27.98,28.07,27.88,28.05,1936300.0,21.6808,21.7505,21.6033,21.735,1936300.0
2009-09-17 09:30:00,28.29,28.39,28.04,28.33,2410000.0,21.921,21.9985,21.7273,21.952,2410000.0
2009-09-17 10:00:00,28.34,28.5,28.03,28.06,2029000.0,21.9597,22.0837,21.7195,21.7428,2029000.0
2009-09-17 10:30:00,28.06,28.22,28.0,28.04,943100.0,21.7428,21.8667,21.6963,21.7273,943100.0
2009-09-17 11:00:00,28.04,28.3,27.99,28.26,834300.0,21.7273,21.9287,21.6885,21.8977,834300.0
2009-09-17 11:30:00,28.26,28.26,27.97,28.02,804900.0,21.8977,21.8977,21.673,21.7118,804900.0
2009-09-17 12:00:00,28.03,28.07,27.8,27.94,733100.0,21.7195,21.7505,21.5413,21.6498,733100.0
2009-09-17 12:30:00,27.95,27.95,27.57,27.59,927900.0,21.6575,21.6575,21.3631,21.3786,927900.0
2009-09-17 13:00:00,27.59,27.74,27.55,27.64,650600.0,21.3786,21.4948,21.3476,21.4173,650600.0
2009-09-17 13:30:00,27.63,27.9,27.59,27.86,754900.0,21.4096,21.6188,21.3786,21.5878,754900.0
2009-09-17 14:00:00,27.86,27.9,27.79,27.81,842600.0,21.5878,21.6188,21.5336,21.5491,842600.0
2009-09-17 14:30:00,27.81,28.03,27.81,27.97,772000.0,21.5491,21.7195,21.5491,21.673,772000.0
2009-09-17 15:00:00,27.97,27.98,27.86,27.92,632900.0,21.673,21.6808,21.5878,21.6343,632900.0
2009-09-17 15:30:00,27.92,27.93,27.74,27.87,2334300.0,21.6343,21.642,21.4948,21.5955,2334300.0
2009-09-18 09:30:00,28.03,28.43,27.92,27.93,2546400.0,21.7195,22.0295,21.6343,21.642,2546400.0
2009-09-18 10:00:00,27.93,27.97,27.66,27.74,924900.0,21.642,21.673,21.4328,21.4948,924900.0
2009-09-18 10:30:00,27.75,27.9,27.67,27.71,766700.0,21.5026,21.6188,21.4406,21.4716,766700.0
2009-09-18 11:00:00,27.7,27.76,27.51,27.51,742100.0,21.4638,21.5103,21.3166,21.3166,742100.0
2009-09-18 11:30:00,27.53,27.64,27.45,27.45,860900.0,21.3321,21.4173,21.2701,21.2701,860900.0
2009-09-18 12:00:00,27.45,27.66,27.41,27.61,651900.0,21.2701,21.4328,21.2391,21.3941,651900.0
2009-09-18 12:30:00,27.61,27.79,27.6,27.76,826500.0,21.3941,21.5336,21.3863,21.5103,826500.0
2009-09-18 13:00:00,27.77,27.8,27.66,27.68,758600.0,21.5181,21.5413,21.4328,21.4483,758600.0
2009-09-18 13:30:00,27.68,27.83,27.62,27.8,449500.0,21.4483,21.5645,21.4018,21.5413,449500.0
2009-09-18 14:00:00,27.8,27.91,27.78,27.89,741700.0,21.5413,21.6265,21.5258,21.611,741700.0
2009-09-18 14:30:00,27.89,27.93,27.81,27.84,824800.0,21.611,21.642,21.5491,21.5723,824800.0
2009-09-18 15:00:00,27.85,28.02,27.79,28.0,1323600.0,21.58,21.7118,21.5336,21.6963,1323600.0
2009-09-18 15:30:00,28.0,28.17,27.88,28.1,3473100.0,21.6963,21.828,21.6033,21.7738,3473100.0
2009-09-21 09:30:00,27.27,27.74,27.27,27.37,883300.0,21.1306,21.4948,21.1306,21.2081,883300.0
2009-09-21 10:00:00,27.36,27.45,27.19,27.34,959700.0,21.2004,21.2701,21.0686,21.1849,959700.0
2009-09-21 10:30:00,27.34,27.52,27.2,27.5,690900.0,21.1849,21.3243,21.0764,21.3088,690900.0
2009-09-21 11:00:00,27.49,27.75,27.47,27.68,388600.0,21.3011,21.5026,21.2856,21.4483,388600.0
2009-09-21 11:30:00,27.68,27.79,27.65,27.74,338600.0,21.4483,21.5336,21.4251,21.4948,338600.0
2009-09-21 12:00:00,27.74,27.85,27.69,27.8,572700.0,21.4948,21.58,21.4561,21.5413,572700.0
2009-09-21 12:30:00,27.8,27.87,27.68,27.7,376700.0,21.5413,21.5955,21.4483,21.4638,376700.0
2009-09-21 13:00:00,27.7,27.7,27.49,27.51,775100.0,21.4638,21.4638,21.3011,21.3166,775100.0
2009-09-21 13:30:00,27.51,27.51,27.4,27.45,715800.0,21.3166,21.3166,21.2314,21.2701,715800.0
2009-09-21 14:00:00,27.45,27.53,27.39,27.46,612600.0,21.2701,21.3321,21.2236,21.2778,612600.0
2009-09-21 14:30:00,27.47,27.59,27.45,27.53,506200.0,21.2856,21.3786,21.2701,21.3321,506200.0
2009-09-21 15:00:00,27.52,27.67,27.51,27.61,731700.0,21.3243,21.4406,21.3166,21.3941,731700.0
2009-09-21 15:30:00,27.6,27.61,27.33,27.49,1527900.0,21.3863,21.3941,21.1771,21.3011,1527900.0
2009-09-22 09:30:00,27.8,28.0,27.63,27.9,1068600.0,21.5413,21.6963,21.4096,21.6188,1068600.0
2009-09-22 10:00:00,27.91,28.05,27.81,27.98,824900.0,21.6265,21.735,21.5491,21.6808,824900.0
2009-09-22 10:30:00,27.98,28.09,27.77,28.04,559100.0,21.6808,21.766,21.5181,21.7273,559100.0
2009-09-22 11:00:00,28.04,28.08,28.01,28.01,539200.0,21.7273,21.7583,21.704,21.704,539200.0
2009-09-22 11:30:00,28.02,28.16,27.97,28.15,519800.0,21.7118,21.8203,21.673,21.8125,519800.0
2009-09-22 12:00:00,28.16,28.24,28.14,28.22,593400.0,21.8203,21.8822,21.8048,21.8667,593400.0
2009-09-22 12:30:00,28.22,28.23,28.1,28.18,413900.0,21.8667,21.8745,21.7738,21.8358,413900.0
2009-09-22 13:00:00,28.19,28.23,28.05,28.07,472800.0,21.8435,21.8745,21.735,21.7505,472800.0
2009-09-22 13:30:00,28.08,28.15,28.04,28.14,403600.0,21.7583,21.8125,21.7273,21.8048,403600.0
2009-09-22 14:00:00,28.14,28.23,28.14,28.19,413400.0,21.8048,21.8745,21.8048,21.8435,413400.0
2009-09-22 14:30:00,28.2,28.32,28.16,28.32,602300.0,21.8513,21.9442,21.8203,21.9442,602300.0
2009-09-22 15:00:00,28.32,28.35,28.21,28.27,611500.0,21.9442,21.9675,21.859,21.9055,611500.0
2009-09-22 15:30:00,28.28,28.35,28.27,28.29,1332700.0,21.9132,21.9675,21.9055,21.921,1332700.0
2009-09-23 09:30:00,28.46,28.58,28.12,28.17,1004500.0,22.0527,22.1457,21.7893,21.828,1004500.0
2009-09-23 10:00:00,28.17,28.17,27.94,27.99,622700.0,21.828,21.828,21.6498,21.6885,622700.0
2009-09-23 10:30:00,27.98,27.99,27.42,27.68,1358400.0,21.6808,21.6885,21.2469,21.4483,1358400.0
2009-09-23 11:00:00,27.66,27.71,27.37,27.61,630200.0,21.4328,21.4716,21.2081,21.3941,630200.0
2009-09-23 11:30:00,27.61,27.74,27.52,27.74,402400.0,21.3941,21.4948,21.3243,21.4948,402400.0
2009-09-23 12:00:00,27.73,27.81,27.36,27.69,985600.0,21.4871,21.5491,21.2004,21.4561,985600.0
2009-09-23 12:30:00,27.69,27.81,27.68,27.8,382800.0,21.4561,21.5491,21.4483,21.5413,382800.0
2009-09-23 13:00:00,27.8,27.85,27.75,27.76,249200.0,21.5413,21.58,21.5026,21.5103,249200.0
2009-09-23 13:30:00,27.76,27.81,27.72,27.78,235900.0,21.5103,21.5491,21.4793,21.5258,235900.0
2009-09-23 14:00:00,27.79,28.0,27.66,27.99,553400.0,21.5336,21.6963,21.4328,21.6885,553400.0
2009-09-23 14:30:00,27.98,28.14,27.79,27.83,807300.0,21.6808,21.8048,21.5336,21.5645,807300.0
2009-09-23 15:00:00,27.84,27.96,27.62,27.67,869900.0,21.5723,21.6653,21.4018,21.4406,869900.0
2009-09-23 15:30:00,27.67,27.71,27.33,27.39,2124400.0,21.4406,21.4716,21.1771,21.2236,2124400.0
2009-09-24 09:30:00,27.42,27.49,27.15,27.27,1368800.0,21.2469,21.3011,21.0376,21.1306,1368800.0
2009-09-24 10:00:00,27.27,27.31,26.59,26.69,1612900.0,21.1306,21.1616,20.6037,20.6812,1612900.0
2009-09-24 10:30:00,26.69,26.93,26.57,26.84,1250400.0,20.6812,20.8672,20.5882,20.7974,1250400.0
2009-09-24 11:00:00,26.83,26.88,26.64,26.75,625900.0,20.7897,20.8284,20.6425,20.7277,625900.0
2009-09-24 11:30:00,26.75,26.86,26.67,26.78,506800.0,20.7277,20.8129,20.6657,20.7509,506800.0
2009-09-24 12:00:00,26.77,26.86,26.71,26.77,395100.0,20.7432,20.8129,20.6967,20.7432,395100.0
2009-09-24 12:30:00,26.77,26.92,26.7,26.74,261300.0,20.7432,20.8594,20.689,20.7199,261300.0
2009-09-24 13:00:00,26.74,26.92,26.74,26.87,379500.0,20.7199,20.8594,20.7199,20.8207,379500.0
2009-09-24 13:30:00,26.87,26.96,26.77,26.87,449600.0,20.8207,20.8904,20.7432,20.8207,449600.0
2009-09-24 14:00:00,26.87,26.89,26.68,26.79,508300.0,20.8207,20.8362,20.6735,20.7587,508300.0
2009-09-24 14:30:00,26.8,26.87,26.69,26.84,971500.0,20.7664,20.8207,20.6812,20.7974,971500.0
2009-09-24 15:00:00,26.84,26.94,26.77,26.85,845600.0,20.7974,20.8749,20.7432,20.8052,845600.0
2009-09-24 15:30:00,26.85,26.91,26.71,26.74,1806900.0,20.8052,20.8517,20.6967,20.7199,1806900.0
2009-09-25 09:30:00,26.42,26.94,26.4,26.84,1265400.0,20.472,20.8749,20.4565,20.7974,1265400.0
2009-09-25 10:00:00,26.83,26.98,26.7,26.9,931400.0,20.7897,20.9059,20.689,20.8439,931400.0
2009-09-25 10:30:00,26.9,26.96,26.65,26.74,1062500.0,20.8439,20.8904,20.6502,20.7199,1062500.0
2009-09-25 11:00:00,26.74,26.79,26.57,26.66,660700.0,20.7199,20.7587,20.5882,20.658,660700.0
2009-09-25 11:30:00,26.66,26.73,26.49,26.51,755000.0,20.658,20.7122,20.5262,20.5417,755000.0
2009-09-25 12:00:00,26.5,26.52,26.24,26.31,810500.0,20.534,20.5495,20.3325,20.3868,810500.0
2009-09-25 12:30:00,26.31,26.4,26.24,26.27,600100.0,20.3868,20.4565,20.3325,20.3558,600100.0
2009-09-25 13:00:00,26.27,26.42,26.19,26.39,765600.0,20.3558,20.472,20.2938,20.4487,765600.0
2009-09-25 13:30:00,26.4,26.61,26.36,26.61,660900.0,20.4565,20.6192,20.4255,20.6192,660900.0
2009-09-25 14:00:00,26.61,26.69,26.56,26.63,589600.0,20.6192,20.6812,20.5805,20.6347,589600.0
2009-09-25 14:30:00,26.62,26.84,26.6,26.81,703500.0,20.627,20.7974,20.6115,20.7742,703500.0
2009-09-25 15:00:00,26.81,26.83,26.69,26.81,664500.0,20.7742,20.7897,20.6812,20.7742,664500.0
2009-09-25 15:30:00,26.81,26.83,26.66,26.75,1411800.0,20.7742,20.7897,20.658,20.7277,1411800.0
2009-09-28 09:30:00,26.82,26.96,26.63,26.89,710500.0,20.7819,20.8904,20.6347,20.8362,710500.0
2009-09-28 10:00:00,26.9,27.23,26.9,27.09,683300.0,20.8439,21.0996,20.8439,20.9911,683300.0
2009-09-28 10:30:00,27.09,27.26,27.03,27.03,580200.0,20.9911,21.1229,20.9447,20.9447,580200.0
2009-09-28 11:00:00,27.04,27.22,27.03,27.21,610100.0,20.9524,21.0919,20.9447,21.0841,610100.0
2009-09-28 11:30:00,27.21,27.3,27.19,27.26,402000.0,21.0841,21.1539,21.0686,21.1229,402000.0
2009-09-28 12:00:00,27.27,27.38,27.25,27.31,340600.0,21.1306,21.2159,21.1151,21.1616,340600.0
2009-09-28 12:30:00,27.31,27.32,27.16,27.2,363100.0,21.1616,21.1694,21.0454,21.0764,363100.0
2009-09-28 13:00:00,27.2,27.32,27.17,27.32,320700.0,21.0764,21.1694,21.0531,21.1694,320700.0
2009-09-28 13:30:00,27.31,27.34,27.18,27.19,427500.0,21.1616,21.1849,21.0609,21.0686,427500.0
2009-09-28 14:00:00,27.19,27.32,27.14,27.21,504900.0,21.0686,21.1694,21.0299,21.0841,504900.0
2009-09-28 14:30:00,27.22,27.22,27.11,27.13,384000.0,21.0919,21.0919,21.0066,21.0221,384000.0
2009-09-28 15:00:00,27.13,27.27,27.12,27.24,403300.0,21.0221,21.1306,21.0144,21.1074,403300.0
2009-09-28 15:30:00,27.24,27.27,27.19,27.24,1151200.0,21.1074,21.1306,21.0686,21.1074,1151200.0
2009-09-29 09:30:00,27.16,27.46,27.0,27.13,761000.0,21.0454,21.2778,20.9214,21.0221,761000.0
2009-09-29 10:00:00,27.12,27.23,26.89,27.2,990800.0,21.0144,21.0996,20.8362,21.0764,990800.0
2009-09-29 10:30:00,27.2,27.34,27.1,27.17,714100.0,21.0764,21.1849,20.9989,21.0531,714100.0
2009-09-29 11:00:00,27.17,27.19,27.05,27.14,513200.0,21.0531,21.0686,20.9602,21.0299,513200.0
2009-09-29 11:30:00,27.15,27.16,26.99,27.03,587900.0,21.0376,21.0454,20.9137,20.9447,587900.0
2009-09-29 12:00:00,27.04,27.14,26.99,27.04,478800.0,20.9524,21.0299,20.9137,20.9524,478800.0
2009-09-29 12:30:00,27.03,27.18,27.03,27.18,257300.0,20.9447,21.0609,20.9447,21.0609,257300.0
2009-09-29 13:00:00,27.18,27.3,27.18,27.27,510700.0,21.0609,21.1539,21.0609,21.1306,510700.0
2009-09-29 13:30:00,27.27,27.55,27.22,27.54,592600.0,21.1306,21.3476,21.0919,21.3398,592600.0
2009-09-29 14:00:00,27.54,27.55,27.31,27.35,657400.0,21.3398,21.3476,21.1616,21.1926,657400.0
2009-09-29 14:30:00,27.35,27.36,27.22,27.31,554900.0,21.1926,21.2004,21.0919,21.1616,554900.0
2009-09-29 15:00:00,27.31,27.39,27.28,27.31,518800.0,21.1616,21.2236,21.1384,21.1616,518800.0
2009-09-29 15:30:00,27.3,27.38,27.26,27.29,1470700.0,21.1539,21.2159,21.1229,21.1461,1470700.0
2009-09-30 09:30:00,27.47,27.51,26.69,26.8,1353300.0,21.2856,21.3166,20.6812,20.7664,1353300.0
2009-09-30 10:00:00,26.8,26.93,26.61,26.68,1049500.0,20.7664,20.8672,20.6192,20.6735,1049500.0
2009-09-30 10:30:00,26.69,26.86,26.65,26.83,902900.0,20.6812,20.8129,20.6502,20.7897,902900.0
2009-09-30 11:00:00,26.83,27.13,26.81,27.07,802700.0,20.7897,21.0221,20.7742,20.9757,802700.0
2009-09-30 11:30:00,27.07,27.17,26.96,27.08,611300.0,20.9757,21.0531,20.8904,20.9834,611300.0
2009-09-30 12:00:00,27.09,27.19,27.0,27.18,470000.0,20.9911,21.0686,20.9214,21.0609,470000.0
2009-09-30 12:30:00,27.19,27.2,27.09,27.12,427900.0,21.0686,21.0764,20.9911,21.0144,427900.0
2009-09-30 13:00:00,27.12,27.29,27.11,27.22,509400.0,21.0144,21.1461,21.0066,21.0919,509400.0
2009-09-30 13:30:00,27.21,27.31,27.18,27.25,440000.0,21.0841,21.1616,21.0609,21.1151,440000.0
2009-09-30 14:00:00,27.25,27.46,27.18,27.43,576800.0,21.1151,21.2778,21.0609,21.2546,576800.0
2009-09-30 14:30:00,27.42,27.49,27.29,27.3,586700.0,21.2469,21.3011,21.1461,21.1539,586700.0
2009-09-30 15:00:00,27.29,27.3,27.08,27.12,1216200.0,21.1461,21.1539,20.9834,21.0144,1216200.0
2009-09-30 15:30:00,27.12,27.2,27.01,27.11,1919600.0,21.0144,21.0764,20.9292,21.0066,1919600.0
2009-10-01 09:30:00,27.12,27.25,26.64,27.0,1148400.0,21.0144,21.1151,20.6425,20.9214,1148400.0
2009-10-01 10:00:00,26.99,27.05,26.7,26.76,1068300.0,20.9137,20.9602,20.689,20.7354,1068300.0
2009-10-01 10:30:00,26.76,26.95,26.7,26.88,1310800.0,20.7354,20.8827,20.689,20.8284,1310800.0
2009-10-01 11:00:00,26.88,26.89,26.67,26.71,1310900.0,20.8284,20.8362,20.6657,20.6967,1310900.0
2009-10-01 11:30:00,26.7,26.87,26.65,26.83,1152700.0,20.689,20.8207,20.6502,20.7897,1152700.0
2009-10-01 12:00:00,26.83,26.92,26.71,26.92,828500.0,20.7897,20.8594,20.6967,20.8594,828500.0
2009-10-01 12:30:00,26.93,26.93,26.8,26.86,1005000.0,20.8672,20.8672,20.7664,20.8129,1005000.0
2009-10-01 13:00:00,26.86,26.88,26.6,26.65,1122500.0,20.8129,20.8284,20.6115,20.6502,1122500.0
2009-10-01 13:30:00,26.65,26.74,26.56,26.72,993000.0,20.6502,20.7199,20.5805,20.7044,993000.0
2009-10-01 14:00:00,26.72,26.89,26.68,26.86,1072000.0,20.7044,20.8362,20.6735,20.8129,1072000.0
2009-10-01 14:30:00,26.86,26.87,26.72,26.76,961800.0,20.8129,20.8207,20.7044,20.7354,961800.0
2009-10-01 15:00:00,26.76,26.79,26.54,26.56,1483800.0,20.7354,20.7587,20.565,20.5805,1483800.0
2009-10-01 15:30:00,26.56,26.62,26.34,26.39,2535000.0,20.5805,20.627,20.41,20.4487,2535000.0
2009-10-02 09:30:00,25.57,25.96,25.5,25.74,1985200.0,19.8134,20.1155,19.7591,19.9451,1985200.0
2009-10-02 10:00:00,25.73,25.97,25.65,25.92,1620600.0,19.9373,20.1233,19.8753,20.0846,1620600.0
2009-10-02 10:30:00,25.93,26.06,25.7,25.78,1014800.0,20.0923,20.193,19.9141,19.9761,1014800.0
2009-10-02 11:00:00,25.78,25.85,25.66,25.82,568400.0,19.9761,20.0303,19.8831,20.0071,568400.0
2009-10-02 11:30:00,25.82,25.9,25.62,25.62,793000.0,20.0071,20.0691,19.8521,19.8521,793000.0
2009-10-02 12:00:00,25.62,25.86,25.62,25.85,634900.0,19.8521,20.0381,19.8521,20.0303,634900.0
2009-10-02 12:30:00,25.85,25.91,25.72,25.82,444300.0,20.0303,20.0768,19.9296,20.0071,444300.0
2009-10-02 13:00:00,25.83,25.98,25.81,25.96,453400.0,20.0148,20.131,19.9993,20.1155,453400.0
2009-10-02 13:30:00,25.97,26.01,25.82,25.96,468700.0,20.1233,20.1543,20.0071,20.1155,468700.0
2009-10-02 14:00:00,25.95,26.02,25.87,25.96,471900.0,20.1078,20.162,20.0458,20.1155,471900.0
2009-10-02 14:30:00,25.95,25.99,25.85,25.88,448100.0,20.1078,20.1388,20.0303,20.0536,448100.0
2009-10-02 15:00:00,25.89,25.9,25.81,25.87,565900.0,20.0613,20.0691,19.9993,20.0458,565900.0
2009-10-02 15:30:00,25.87,25.93,25.7,25.75,2525100.0,20.0458,20.0923,19.9141,19.9528,2525100.0
2009-10-05 09:30:00,25.67,26.42,25.64,26.34,1242500.0,19.8908,20.472,19.8676,20.41,1242500.0
2009-10-05 10:00:00,26.34,26.43,26.12,26.33,992800.0,20.41,20.4797,20.2395,20.4022,992800.0
2009-10-05 10:30:00,26.34,26.46,26.25,26.45,559000.0,20.41,20.503,20.3403,20.4952,559000.0
2009-10-05 11:00:00,26.46,26.58,26.4,26.43,755600.0,20.503,20.596,20.4565,20.4797,755600.0
2009-10-05 11:30:00,26.42,26.51,26.36,26.42,366600.0,20.472,20.5417,20.4255,20.472,366600.0
2009-10-05 12:00:00,26.42,26.51,26.39,26.39,329700.0,20.472,20.5417,20.4487,20.4487,329700.0
2009-10-05 12:30:00,26.39,26.5,26.34,26.45,808500.0,20.4487,20.534,20.41,20.4952,808500.0
2009-10-05 13:00:00,26.45,26.65,26.45,26.57,787900.0,20.4952,20.6502,20.4952,20.5882,787900.0
2009-10-05 13:30:00,26.58,26.58,26.47,26.54,419900.0,20.596,20.596,20.5107,20.565,419900.0
2009-10-05 14:00:00,26.55,26.56,26.39,26.41,341200.0,20.5727,20.5805,20.4487,20.4642,341200.0
2009-10-05 14:30:00,26.41,26.53,26.41,26.48,649900.0,20.4642,20.5572,20.4642,20.5185,649900.0
2009-10-05 15:00:00,26.48,26.57,26.44,26.56,672300.0,20.5185,20.5882,20.4875,20.5805,672300.0
2009-10-05 15:30:00,26.56,26.59,26.42,26.44,1462000.0,20.5805,20.6037,20.472,20.4875,1462000.0
2009-10-06 09:30:00,26.93,27.39,26.8,27.26,1146500.0,20.8672,21.2236,20.7664,21.1229,1146500.0
2009-10-06 10:00:00,27.26,27.33,27.15,27.15,857900.0,21.1229,21.1771,21.0376,21.0376,857900.0
2009-10-06 10:30:00,27.15,27.29,27.13,27.26,718200.0,21.0376,21.1461,21.0221,21.1229,718200.0
2009-10-06 11:00:00,27.26,27.44,27.2,27.42,692900.0,21.1229,21.2624,21.0764,21.2469,692900.0
2009-10-06 11:30:00,27.42,27.42,27.15,27.26,557200.0,21.2469,21.2469,21.0376,21.1229,557200.0
2009-10-06 12:00:00,27.26,27.33,27.25,27.29,381000.0,21.1229,21.1771,21.1151,21.1461,381000.0
2009-10-06 12:30:00,27.29,27.35,27.16,27.18,379500.0,21.1461,21.1926,21.0454,21.0609,379500.0
2009-10-06 13:00:00,27.17,27.19,27.06,27.13,512900.0,21.0531,21.0686,20.9679,21.0221,512900.0
2009-10-06 13:30:00,27.12,27.13,26.83,26.87,770500.0,21.0144,21.0221,20.7897,20.8207,770500.0
2009-10-06 14:00:00,26.87,26.91,26.65,26.72,808800.0,20.8207,20.8517,20.6502,20.7044,808800.0
2009-10-06 14:30:00,26.72,26.91,26.69,26.9,549900.0,20.7044,20.8517,20.6812,20.8439,549900.0
2009-10-06 15:00:00,26.89,27.09,26.85,27.07,891800.0,20.8362,20.9911,20.8052,20.9757,891800.0
2009-10-06 15:30:00,27.08,27.14,26.86,26.87,2321400.0,20.9834,21.0299,20.8129,20.8207,2321400.0
2009-10-07 09:30:00,26.94,27.28,26.83,27.22,1076000.0,20.8749,21.1384,20.7897,21.0919,1076000.0
2009-10-07 10:00:00,27.22,27.49,27.16,27.4,1361100.0,21.0919,21.3011,21.0454,21.2314,1361100.0
2009-10-07 10:30:00,27.4,27.42,27.07,27.25,1171200.0,21.2314,21.2469,20.9757,21.1151,1171200.0
2009-10-07 11:00:00,27.21,27.5,27.21,27.36,909500.0,21.0841,21.3088,21.0841,21.2004,909500.0
2009-10-07 11:30:00,27.36,27.44,27.34,27.36,1395900.0,21.2004,21.2624,21.1849,21.2004,1395900.0
2009-10-07 12:00:00,27.35,27.55,27.35,27.49,1115100.0,21.1926,21.3476,21.1926,21.3011,1115100.0
2009-10-07 12:30:00,27.49,27.65,27.37,27.64,1142500.0,21.3011,21.4251,21.2081,21.4173,1142500.0
2009-10-07 13:00:00,27.63,27.75,27.57,27.74,1049900.0,21.4096,21.5026,21.3631,21.4948,1049900.0
2009-10-07 13:30:00,27.74,27.93,27.71,27.79,1126900.0,21.4948,21.642,21.4716,21.5336,1126900.0
2009-10-07 14:00:00,27.79,27.84,27.65,27.83,1181300.0,21.5336,21.5723,21.4251,21.5645,1181300.0
2009-10-07 14:30:00,27.83,27.97,27.77,27.92,826300.0,21.5645,21.673,21.5181,21.6343,826300.0
2009-10-07 15:00:00,27.92,27.95,27.8,27.92,1295900.0,21.6343,21.6575,21.5413,21.6343,1295900.0
2009-10-07 15:30:00,27.93,28.08,27.91,28.03,2165300.0,21.642,21.7583,21.6265,21.7195,2165300.0
2009-10-08 09:30:00,28.32,28.42,28.1,28.21,2200700.0,21.9442,22.0217,21.7738,21.859,2200700.0
2009-10-08 10:00:00,28.22,28.47,28.03,28.4,1670500.0,21.8667,22.0605,21.7195,22.0062,1670500.0
2009-10-08 10:30:00,28.39,28.74,28.29,28.69,1504800.0,21.9985,22.2697,21.921,22.2309,1504800.0
2009-10-08 11:00:00,28.69,28.89,28.62,28.65,1704100.0,22.2309,22.3859,22.1767,22.1999,1704100.0
2009-10-08 11:30:00,28.65,28.73,28.62,28.72,858300.0,22.1999,22.2619,22.1767,22.2542,858300.0
2009-10-08 12:00:00,28.72,28.73,28.6,28.7,633100.0,22.2542,22.2619,22.1612,22.2387,633100.0
2009-10-08 12:30:00,28.71,28.74,28.61,28.63,981100.0,22.2464,22.2697,22.1689,22.1844,981100.0
2009-10-08 13:00:00,28.62,28.64,28.47,28.52,920100.0,22.1767,22.1922,22.0605,22.0992,920100.0
2009-10-08 13:30:00,28.52,28.81,28.49,28.79,1061800.0,22.0992,22.3239,22.076,22.3084,1061800.0
2009-10-08 14:00:00,28.78,28.86,28.62,28.67,731200.0,22.3007,22.3627,22.1767,22.2154,731200.0
2009-10-08 14:30:00,28.67,28.68,28.57,28.64,798200.0,22.2154,22.2232,22.138,22.1922,798200.0
2009-10-08 15:00:00,28.63,28.83,28.63,28.77,1715900.0,22.1844,22.3394,22.1844,22.2929,1715900.0
2009-10-08 15:30:00,28.77,28.86,28.73,28.8,2243000.0,22.2929,22.3627,22.2619,22.3162,2243000.0
2009-10-09 09:30:00,28.74,28.79,28.55,28.61,1357200.0,22.2697,22.3084,22.1225,22.1689,1357200.0
2009-10-09 10:00:00,28.62,28.63,28.38,28.4,1027800.0,22.1767,22.1844,21.9907,22.0062,1027800.0
2009-10-09 10:30:00,28.4,28.59,28.33,28.55,971200.0,22.0062,22.1534,21.952,22.1225,971200.0
2009-10-09 11:00:00,28.55,28.62,28.5,28.5,713400.0,22.1225,22.1767,22.0837,22.0837,713400.0
2009-10-09 11:30:00,28.5,28.52,28.11,28.12,1075300.0,22.0837,22.0992,21.7815,21.7893,1075300.0
2009-10-09 12:00:00,28.13,28.24,28.03,28.15,800300.0,21.797,21.8822,21.7195,21.8125,800300.0
2009-10-09 12:30:00,28.15,28.26,28.12,28.25,424100.0,21.8125,21.8977,21.7893,21.89,424100.0
2009-10-09 13:00:00,28.25,28.27,28.18,28.21,389200.0,21.89,21.9055,21.8358,21.859,389200.0
2009-10-09 13:30:00,28.21,28.23,28.1,28.1,336800.0,21.859,21.8745,21.7738,21.7738,336800.0
2009-10-09 14:00:00,28.11,28.16,28.02,28.03,632800.0,21.7815,21.8203,21.7118,21.7195,632800.0
2009-10-09 14:30:00,28.02,28.25,28.0,28.13,873400.0,21.7118,21.89,21.6963,21.797,873400.0
2009-10-09 15:00:00,28.14,28.26,28.13,28.2,722900.0,21.8048,21.8977,21.797,21.8513,722900.0
2009-10-09 15:30:00,28.21,28.26,28.18,28.24,1201700.0,21.859,21.8977,21.8358,21.8822,1201700.0
2009-10-12 09:30:00,28.6,28.8,28.45,28.77,1591800.0,22.1612,22.3162,22.045,22.2929,1591800.0
2009-10-12 10:00:00,28.77,28.85,28.58,28.64,1075800.0,22.2929,22.3549,22.1457,22.1922,1075800.0
2009-10-12 10:30:00,28.65,28.73,28.55,28.55,925500.0,22.1999,22.2619,22.1225,22.1225,925500.0
2009-10-12 11:00:00,28.55,28.66,28.49,28.6,892900.0,22.1225,22.2077,22.076,22.1612,892900.0
2009-10-12 11:30:00,28.6,28.66,28.54,28.63,379700.0,22.1612,22.2077,22.1147,22.1844,379700.0
2009-10-12 12:00:00,28.63,28.68,28.58,28.6,565100.0,22.1844,22.2232,22.1457,22.1612,565100.0
2009-10-12 12:30:00,28.6,28.7,28.48,28.69,689200.0,22.1612,22.2387,22.0682,22.2309,689200.0
2009-10-12 13:00:00,28.69,28.83,28.69,28.76,623600.0,22.2309,22.3394,22.2309,22.2852,623600.0
2009-10-12 13:30:00,28.76,28.83,28.72,28.82,609200.0,22.2852,22.3394,22.2542,22.3317,609200.0
2009-10-12 14:00:00,28.82,28.83,28.63,28.69,1346500.0,22.3317,22.3394,22.1844,22.2309,1346500.0
2009-10-12 14:30:00,28.68,28.72,28.56,28.69,1017100.0,22.2232,22.2542,22.1302,22.2309,1017100.0
2009-10-12 15:00:00,28.69,28.76,28.64,28.75,1071400.0,22.2309,22.2852,22.1922,22.2774,1071400.0
2009-10-12 15:30:00,28.76,28.99,28.75,28.97,2471300.0,22.2852,22.4634,22.2774,22.4479,2471300.0
2009-10-13 09:30:00,29.06,29.08,28.31,28.36,1617000.0,22.5176,22.5331,21.9365,21.9752,1617000.0
2009-10-13 10:00:00,28.36,28.54,28.15,28.5,1736200.0,21.9752,22.1147,21.8125,22.0837,1736200.0
2009-10-13 10:30:00,28.49,28.57,28.37,28.43,567200.0,22.076,22.138,21.983,22.0295,567200.0
2009-10-13 11:00:00,28.43,28.43,28.3,28.35,694700.0,22.0295,22.0295,21.9287,21.9675,694700.0
2009-10-13 11:30:00,28.35,28.63,28.35,28.58,720100.0,21.9675,22.1844,21.9675,22.1457,720100.0
2009-10-13 12:00:00,28.58,28.66,28.5,28.53,479000.0,22.1457,22.2077,22.0837,22.107,479000.0
2009-10-13 12:30:00,28.54,28.64,28.45,28.64,406600.0,22.1147,22.1922,22.045,22.1922,406600.0
2009-10-13 13:00:00,28.64,28.73,28.55,28.66,370300.0,22.1922,22.2619,22.1225,22.2077,370300.0
2009-10-13 13:30:00,28.66,28.68,28.52,28.63,610900.0,22.2077,22.2232,22.0992,22.1844,610900.0
2009-10-13 14:00:00,28.63,28.73,28.54,28.73,900900.0,22.1844,22.2619,22.1147,22.2619,900900.0
2009-10-13 14:30:00,28.72,28.82,28.64,28.74,565000.0,22.2542,22.3317,22.1922,22.2697,565000.0
2009-10-13 15:00:00,28.74,28.79,28.69,28.7,881300.0,22.2697,22.3084,22.2309,22.2387,881300.0
2009-10-13 15:30:00,28.7,28.7,28.46,28.52,2732300.0,22.2387,22.2387,22.0527,22.0992,2732300.0
2009-10-14 09:30:00,28.99,29.06,28.72,28.9,1138200.0,22.4634,22.5176,22.2542,22.3937,1138200.0
2009-10-14 10:00:00,28.91,28.94,28.76,28.85,1087200.0,22.4014,22.4247,22.2852,22.3549,1087200.0
2009-10-14 10:30:00,28.85,29.02,28.78,28.98,1128000.0,22.3549,22.4866,22.3007,22.4556,1128000.0
2009-10-14 11:00:00,28.98,29.12,28.92,29.1,772700.0,22.4556,22.5641,22.4092,22.5486,772700.0
2009-10-14 11:30:00,29.09,29.13,29.02,29.04,663800.0,22.5409,22.5719,22.4866,22.5021,663800.0
2009-10-14 12:00:00,29.05,29.08,28.75,28.94,995300.0,22.5099,22.5331,22.2774,22.4247,995300.0
2009-10-14 12:30:00,28.94,29.05,28.93,29.01,728100.0,22.4247,22.5099,22.4169,22.4789,728100.0
2009-10-14 13:00:00,29.02,29.15,28.99,29.01,827700.0,22.4866,22.5874,22.4634,22.4789,827700.0
2009-10-14 13:30:00,29.01,29.1,28.97,29.08,428800.0,22.4789,22.5486,22.4479,22.5331,428800.0
2009-10-14 14:00:00,29.09,29.2,29.08,29.14,697000.0,22.5409,22.6261,22.5331,22.5796,697000.0
2009-10-14 14:30:00,29.14,29.19,28.99,29.08,672200.0,22.5796,22.6184,22.4634,22.5331,672200.0
2009-10-14 15:00:00,29.08,29.26,29.08,29.23,889800.0,22.5331,22.6726,22.5331,22.6494,889800.0
2009-10-14 15:30:00,29.22,29.25,29.16,29.19,1491700.0,22.6416,22.6649,22.5951,22.6184,1491700.0
2009-10-15 09:30:00,29.13,29.36,28.94,29.14,1172800.0,22.5719,22.7501,22.4247,22.5796,1172800.0
2009-10-15 10:00:00,29.14,29.2,28.98,29.15,1457000.0,22.5796,22.6261,22.4556,22.5874,1457000.0
2009-10-15 10:30:00,29.14,29.26,28.98,29.26,1214300.0,22.5796,22.6726,22.4556,22.6726,1214300.0
2009-10-15 11:00:00,29.26,29.48,29.26,29.31,1267700.0,22.6726,22.8431,22.6726,22.7114,1267700.0
2009-10-15 11:30:00,29.3,29.63,29.3,29.63,890800.0,22.7036,22.9593,22.7036,22.9593,890800.0
2009-10-15 12:00:00,29.63,29.77,29.59,29.73,1141400.0,22.9593,23.0678,22.9283,23.0368,1141400.0
2009-10-15 12:30:00,29.73,30.0,29.73,29.77,1859700.0,23.0368,23.246,23.0368,23.0678,1859700.0
2009-10-15 13:00:00,29.77,29.82,29.64,29.78,2867700.0,23.0678,23.1065,22.9671,23.0755,2867700.0
2009-10-15 13:30:00,29.79,29.83,29.75,29.79,2209400.0,23.0833,23.1143,23.0523,23.0833,2209400.0
2009-10-15 14:00:00,29.8,29.85,29.68,29.74,4091900.0,23.091,23.1298,22.9981,23.0445,4091900.0
2009-10-15 14:30:00,29.75,29.75,29.64,29.7,2799500.0,23.0523,23.0523,22.9671,23.0136,2799500.0
2009-10-15 15:00:00,29.7,29.82,29.67,29.71,3697600.0,23.0136,23.1065,22.9903,23.0213,3697600.0
2009-10-15 15:30:00,29.7,29.9,29.69,29.86,3901900.0,23.0136,23.1685,23.0058,23.1375,3901900.0
2009-10-16 09:30:00,30.13,31.27,29.94,31.17,8883800.0,23.3467,24.2301,23.1995,24.1526,8883800.0
2009-10-16 10:00:00,31.17,31.17,30.45,30.71,2889100.0,24.1526,24.1526,23.5947,23.7962,2889100.0
2009-10-16 10:30:00,30.71,30.88,30.58,30.79,1639700.0,23.7962,23.9279,23.6954,23.8582,1639700.0
2009-10-16 11:00:00,30.78,30.98,30.73,30.96,1318200.0,23.8504,24.0054,23.8117,23.9899,1318200.0
2009-10-16 11:30:00,30.96,30.96,30.62,30.69,1492100.0,23.9899,23.9899,23.7264,23.7807,1492100.0
2009-10-16 12:00:00,30.7,30.71,30.43,30.54,1394100.0,23.7884,23.7962,23.5792,23.6644,1394100.0
2009-10-16 12:30:00,30.53,30.62,30.36,30.46,1157000.0,23.6567,23.7264,23.525,23.6025,1157000.0
2009-10-16 13:00:00,30.45,30.7,30.45,30.69,1554100.0,23.5947,23.7884,23.5947,23.7807,1554100.0
2009-10-16 13:30:00,30.69,30.73,30.6,30.7,1404000.0,23.7807,23.8117,23.7109,23.7884,1404000.0
2009-10-16 14:00:00,30.7,30.7,30.48,30.59,1422300.0,23.7884,23.7884,23.6179,23.7032,1422300.0
2009-10-16 14:30:00,30.59,30.66,30.46,30.47,1141900.0,23.7032,23.7574,23.6025,23.6102,1141900.0
2009-10-16 15:00:00,30.47,30.59,30.45,30.55,1863500.0,23.6102,23.7032,23.5947,23.6722,1863500.0
2009-10-16 15:30:00,30.55,30.57,30.2,30.37,3367600.0,23.6722,23.6877,23.401,23.5327,3367600.0
2009-10-19 09:30:00,30.9,30.96,30.57,30.73,2402400.0,23.9434,23.9899,23.6877,23.8117,2402400.0
2009-10-19 10:00:00,30.73,30.82,30.59,30.74,1766200.0,23.8117,23.8814,23.7032,23.8194,1766200.0
2009-10-19 10:30:00,30.74,31.07,30.74,30.86,2194200.0,23.8194,24.0751,23.8194,23.9124,2194200.0
2009-10-19 11:00:00,30.86,30.97,30.86,30.9,1132600.0,23.9124,23.9976,23.9124,23.9434,1132600.0
2009-10-19 11:30:00,30.9,30.92,30.8,30.85,926300.0,23.9434,23.9589,23.8659,23.9046,926300.0
2009-10-19 12:00:00,30.86,30.91,30.82,30.84,823300.0,23.9124,23.9511,23.8814,23.8969,823300.0
2009-10-19 12:30:00,30.85,30.85,30.75,30.78,845300.0,23.9046,23.9046,23.8272,23.8504,845300.0
2009-10-19 13:00:00,30.78,30.89,30.73,30.83,1170500.0,23.8504,23.9356,23.8117,23.8892,1170500.0
2009-10-19 13:30:00,30.83,30.94,30.82,30.88,1027900.0,23.8892,23.9744,23.8814,23.9279,1027900.0
2009-10-19 14:00:00,30.88,31.0,30.84,31.0,1026800.0,23.9279,24.0209,23.8969,24.0209,1026800.0
2009-10-19 14:30:00,31.0,31.21,30.98,31.21,1476100.0,24.0209,24.1836,24.0054,24.1836,1476100.0
2009-10-19 15:00:00,31.21,31.21,31.03,31.1,1929800.0,24.1836,24.1836,24.0441,24.0984,1929800.0
2009-10-19 15:30:00,31.1,31.13,31.0,31.08,3095900.0,24.0984,24.1216,24.0209,24.0829,3095900.0
2009-10-20 09:30:00,31.25,31.65,31.2,31.35,2594100.0,24.2146,24.5245,24.1759,24.2921,2594100.0
2009-10-20 10:00:00,31.35,31.41,30.93,31.01,1968700.0,24.2921,24.3386,23.9666,24.0286,1968700.0
2009-10-20 10:30:00,31.01,31.21,30.81,30.81,1392300.0,24.0286,24.1836,23.8737,23.8737,1392300.0
2009-10-20 11:00:00,30.82,30.85,30.4,30.5,1867100.0,23.8814,23.9046,23.556,23.6334,1867100.0
2009-10-20 11:30:00,30.5,30.54,30.23,30.47,1310000.0,23.6334,23.6644,23.4242,23.6102,1310000.0
2009-10-20 12:00:00,30.48,30.53,30.35,30.44,762700.0,23.6179,23.6567,23.5172,23.587,762700.0
2009-10-20 12:30:00,30.44,30.54,30.28,30.49,682600.0,23.587,23.6644,23.463,23.6257,682600.0
2009-10-20 13:00:00,30.49,30.64,30.49,30.6,695400.0,23.6257,23.7419,23.6257,23.7109,695400.0
2009-10-20 13:30:00,30.61,30.61,30.4,30.44,1100600.0,23.7187,23.7187,23.556,23.587,1100600.0
2009-10-20 14:00:00,30.44,30.82,30.42,30.8,1018200.0,23.587,23.8814,23.5715,23.8659,1018200.0
2009-10-20 14:30:00,30.79,30.89,30.69,30.73,852000.0,23.8582,23.9356,23.7807,23.8117,852000.0
2009-10-20 15:00:00,30.73,30.78,30.58,30.7,995600.0,23.8117,23.8504,23.6954,23.7884,995600.0
2009-10-20 15:30:00,30.7,30.85,30.68,30.8,1569400.0,23.7884,23.9046,23.7729,23.8659,1569400.0
2009-10-21 09:30:00,30.56,31.1,30.4,31.01,1596300.0,23.6799,24.0984,23.556,24.0286,1596300.0
2009-10-21 10:00:00,31.0,31.18,30.84,30.93,1093800.0,24.0209,24.1604,23.8969,23.9666,1093800.0
2009-10-21 10:30:00,30.93,31.41,30.85,31.31,1444300.0,23.9666,24.3386,23.9046,24.2611,1444300.0
2009-10-21 11:00:00,31.31,31.38,31.2,31.34,1353500.0,24.2611,24.3153,24.1759,24.2843,1353500.0
2009-10-21 11:30:00,31.34,31.63,31.3,31.51,1135800.0,24.2843,24.509,24.2533,24.4161,1135800.0
2009-10-21 12:00:00,31.51,31.57,31.4,31.57,750300.0,24.4161,24.4626,24.3308,24.4626,750300.0
2009-10-21 12:30:00,31.57,31.92,31.57,31.89,877000.0,24.4626,24.7338,24.4626,24.7105,877000.0
2009-10-21 13:00:00,31.89,31.95,31.8,31.89,832900.0,24.7105,24.757,24.6408,24.7105,832900.0
2009-10-21 13:30:00,31.88,31.9,31.69,31.78,1083500.0,24.7028,24.7183,24.5555,24.6253,1083500.0
2009-10-21 14:00:00,31.78,31.8,31.54,31.65,1124200.0,24.6253,24.6408,24.4393,24.5245,1124200.0
2009-10-21 14:30:00,31.65,31.84,31.6,31.83,787600.0,24.5245,24.6718,24.4858,24.664,787600.0
2009-10-21 15:00:00,31.83,31.85,31.44,31.45,1596100.0,24.664,24.6795,24.3618,24.3696,1596100.0
2009-10-21 15:30:00,31.47,31.47,30.98,31.0,3872900.0,24.3851,24.3851,24.0054,24.0209,3872900.0
2009-10-22 09:30:00,30.98,30.99,30.41,30.51,1392400.0,24.0054,24.0131,23.5637,23.6412,1392400.0
2009-10-22 10:00:00,30.52,30.98,30.38,30.91,1506300.0,23.6489,24.0054,23.5405,23.9511,1506300.0
2009-10-22 10:30:00,30.9,31.03,30.66,30.85,1140000.0,23.9434,24.0441,23.7574,23.9046,1140000.0
2009-10-22 11:00:00,30.86,31.01,30.73,30.96,579300.0,23.9124,24.0286,23.8117,23.9899,579300.0
2009-10-22 11:30:00,30.95,31.16,30.88,30.88,655100.0,23.9821,24.1449,23.9279,23.9279,655100.0
2009-10-22 12:00:00,30.87,30.93,30.6,30.61,509200.0,23.9201,23.9666,23.7109,23.7187,509200.0
2009-10-22 12:30:00,30.61,30.94,30.6,30.91,556800.0,23.7187,23.9744,23.7109,23.9511,556800.0
2009-10-22 13:00:00,30.91,31.0,30.89,30.98,311800.0,23.9511,24.0209,23.9356,24.0054,311800.0
2009-10-22 13:30:00,30.97,31.1,30.93,31.09,416600.0,23.9976,24.0984,23.9666,24.0906,416600.0
2009-10-22 14:00:00,31.1,31.37,31.1,31.33,723200.0,24.0984,24.3076,24.0984,24.2766,723200.0
2009-10-22 14:30:00,31.32,31.46,31.21,31.36,763200.0,24.2688,24.3773,24.1836,24.2998,763200.0
2009-10-22 15:00:00,31.36,31.58,31.3,31.56,890300.0,24.2998,24.4703,24.2533,24.4548,890300.0
2009-10-22 15:30:00,31.57,31.6,31.37,31.37,1465800.0,24.4626,24.4858,24.3076,24.3076,1465800.0
2009-10-23 09:30:00,31.51,31.51,30.79,30.84,1695400.0,24.4161,24.4161,23.8582,23.8969,1695400.0
2009-10-23 10:00:00,30.85,31.01,30.51,30.57,1762100.0,23.9046,24.0286,23.6412,23.6877,1762100.0
2009-10-23 10:30:00,30.56,30.58,30.26,30.38,1693500.0,23.6799,23.6954,23.4475,23.5405,1693500.0
2009-10-23 11:00:00,30.38,30.41,29.91,30.21,1630700.0,23.5405,23.5637,23.1763,23.4087,1630700.0
2009-10-23 11:30:00,30.22,30.42,30.08,30.36,747700.0,23.4165,23.5715,23.308,23.525,747700.0
2009-10-23 12:00:00,30.37,30.51,30.06,30.23,751800.0,23.5327,23.6412,23.2925,23.4242,751800.0
2009-10-23 12:30:00,30.24,30.48,30.22,30.38,388600.0,23.432,23.6179,23.4165,23.5405,388600.0
2009-10-23 13:00:00,30.38,30.39,30.14,30.17,496400.0,23.5405,23.5482,23.3545,23.3777,496400.0
2009-10-23 13:30:00,30.16,30.17,30.0,30.09,775600.0,23.37,23.3777,23.246,23.3157,775600.0
2009-10-23 14:00:00,30.09,30.26,30.0,30.2,662700.0,23.3157,23.4475,23.246,23.401,662700.0
2009-10-23 14:30:00,30.2,30.3,30.01,30.01,818000.0,23.401,23.4785,23.2538,23.2538,818000.0
2009-10-23 15:00:00,30.02,30.14,29.97,30.02,1508700.0,23.2615,23.3545,23.2228,23.2615,1508700.0
2009-10-23 15:30:00,30.02,30.25,29.86,30.2,3258400.0,23.2615,23.4397,23.1375,23.401,3258400.0
2009-10-26 09:30:00,30.3,30.98,30.17,30.95,1674600.0,23.4785,24.0054,23.3777,23.9821,1674600.0
2009-10-26 10:00:00,30.95,31.05,30.73,30.9,1304200.0,23.9821,24.0596,23.8117,23.9434,1304200.0
2009-10-26 10:30:00,30.89,30.98,30.69,30.83,1069600.0,23.9356,24.0054,23.7807,23.8892,1069600.0
2009-10-26 11:00:00,30.83,30.91,30.46,30.46,1054200.0,23.8892,23.9511,23.6025,23.6025,1054200.0
2009-10-26 11:30:00,30.46,30.49,29.93,29.94,1918100.0,23.6025,23.6257,23.1918,23.1995,1918100.0
2009-10-26 12:00:00,29.94,30.2,29.82,30.02,811400.0,23.1995,23.401,23.1065,23.2615,811400.0
2009-10-26 12:30:00,30.03,30.15,29.94,30.14,736800.0,23.2693,23.3622,23.1995,23.3545,736800.0
2009-10-26 13:00:00,30.14,30.17,29.75,29.82,675900.0,23.3545,23.3777,23.0523,23.1065,675900.0
2009-10-26 13:30:00,29.83,30.05,29.82,29.87,595200.0,23.1143,23.2848,23.1065,23.1453,595200.0
2009-10-26 14:00:00,29.88,29.94,29.65,29.76,547700.0,23.153,23.1995,22.9748,23.06,547700.0
2009-10-26 14:30:00,29.76,29.79,29.47,29.63,1095500.0,23.06,23.0833,22.8353,22.9593,1095500.0
2009-10-26 15:00:00,29.63,29.78,29.5,29.55,875800.0,22.9593,23.0755,22.8586,22.8973,875800.0
2009-10-26 15:30:00,29.54,29.83,29.53,29.69,1686600.0,22.8896,23.1143,22.8818,23.0058,1686600.0
2009-10-27 09:30:00,29.78,29.93,29.34,29.67,1992800.0,23.0755,23.1918,22.7346,22.9903,1992800.0
2009-10-27 10:00:00,29.67,29.82,29.33,29.82,1937600.0,22.9903,23.1065,22.7269,23.1065,1937600.0
2009-10-27 10:30:00,29.82,30.15,29.69,30.07,1394400.0,23.1065,23.3622,23.0058,23.3003,1394400.0
2009-10-27 11:00:00,30.07,30.19,29.93,30.16,984600.0,23.3003,23.3932,23.1918,23.37,984600.0
2009-10-27 11:30:00,30.16,30.38,29.94,30.32,947100.0,23.37,23.5405,23.1995,23.494,947100.0
2009-10-27 12:00:00,30.32,30.34,30.0,30.0,572900.0,23.494,23.5095,23.246,23.246,572900.0
2009-10-27 12:30:00,30.01,30.24,29.94,30.07,704800.0,23.2538,23.432,23.1995,23.3003,704800.0
2009-10-27 13:00:00,30.06,30.1,29.67,29.69,724300.0,23.2925,23.3235,22.9903,23.0058,724300.0
2009-10-27 13:30:00,29.69,29.93,29.64,29.82,793400.0,23.0058,23.1918,22.9671,23.1065,793400.0
2009-10-27 14:00:00,29.8,30.06,29.7,30.03,669300.0,23.091,23.2925,23.0136,23.2693,669300.0
2009-10-27 14:30:00,30.04,30.25,29.94,30.15,846600.0,23.277,23.4397,23.1995,23.3622,846600.0
2009-10-27 15:00:00,30.15,30.24,29.97,30.06,1176700.0,23.3622,23.432,23.2228,23.2925,1176700.0
2009-10-27 15:30:00,30.06,30.12,29.87,30.04,2850400.0,23.2925,23.339,23.1453,23.277,2850400.0
2009-10-28 09:30:00,29.73,29.9,29.45,29.66,1596500.0,23.0368,23.1685,22.8198,22.9826,1596500.0
2009-10-28 10:00:00,29.68,29.8,29.44,29.73,1528300.0,22.9981,23.091,22.8121,23.0368,1528300.0
2009-10-28 10:30:00,29.72,29.77,29.3,29.38,1857800.0,23.029,23.0678,22.7036,22.7656,1857800.0
2009-10-28 11:00:00,29.38,29.65,29.27,29.63,1038900.0,22.7656,22.9748,22.6804,22.9593,1038900.0
2009-10-28 11:30:00,29.63,29.71,29.48,29.53,1667400.0,22.9593,23.0213,22.8431,22.8818,1667400.0
2009-10-28 12:00:00,29.53,29.58,29.34,29.46,1236600.0,22.8818,22.9206,22.7346,22.8276,1236600.0
2009-10-28 12:30:00,29.46,29.47,29.2,29.3,828900.0,22.8276,22.8353,22.6261,22.7036,828900.0
2009-10-28 13:00:00,29.3,29.68,29.26,29.43,866700.0,22.7036,22.9981,22.6726,22.8043,866700.0
2009-10-28 13:30:00,29.43,29.52,29.21,29.24,1020100.0,22.8043,22.8741,22.6339,22.6571,1020100.0
2009-10-28 14:00:00,29.24,29.29,29.0,29.04,1202300.0,22.6571,22.6959,22.4711,22.5021,1202300.0
2009-10-28 14:30:00,29.05,29.18,29.01,29.01,1581200.0,22.5099,22.6106,22.4789,22.4789,1581200.0
2009-10-28 15:00:00,29.01,29.11,28.89,28.94,2465000.0,22.4789,22.5564,22.3859,22.4247,2465000.0
2009-10-28 15:30:00,28.95,29.01,28.78,28.91,4540900.0,22.4324,22.4789,22.3007,22.4014,4540900.0
2009-10-29 09:30:00,29.26,29.74,29.1,29.7,2240200.0,22.6726,23.0445,22.5486,23.0136,2240200.0
2009-10-29 10:00:00,29.7,30.0,29.61,29.94,1566200.0,23.0136,23.246,22.9438,23.1995,1566200.0
2009-10-29 10:30:00,29.95,30.04,29.77,29.82,1251800.0,23.2073,23.277,23.0678,23.1065,1251800.0
2009-10-29 11:00:00,29.83,29.96,29.58,29.6,1235500.0,23.1143,23.215,22.9206,22.9361,1235500.0
2009-10-29 11:30:00,29.6,29.89,29.54,29.6,2152000.0,22.9361,23.1608,22.8896,22.9361,2152000.0
2009-10-29 12:00:00,29.6,30.29,29.6,30.15,1374200.0,22.9361,23.4707,22.9361,23.3622,1374200.0
2009-10-29 12:30:00,30.16,30.22,30.01,30.07,771600.0,23.37,23.4165,23.2538,23.3003,771600.0
2009-10-29 13:00:00,30.07,30.16,29.98,30.0,612500.0,23.3003,23.37,23.2305,23.246,612500.0
2009-10-29 13:30:00,30.0,30.05,29.92,29.97,978900.0,23.246,23.2848,23.184,23.2228,978900.0
2009-10-29 14:00:00,29.97,30.17,29.96,30.17,663800.0,23.2228,23.3777,23.215,23.3777,663800.0
2009-10-29 14:30:00,30.16,30.34,30.14,30.28,806000.0,23.37,23.5095,23.3545,23.463,806000.0
2009-10-29 15:00:00,30.28,30.34,30.18,30.28,1717300.0,23.463,23.5095,23.3855,23.463,1717300.0
2009-10-29 15:30:00,30.27,30.38,30.24,30.34,2365100.0,23.4552,23.5405,23.432,23.5095,2365100.0
2009-10-30 09:30:00,30.17,30.23,29.85,30.07,1495600.0,23.3777,23.4242,23.1298,23.3003,1495600.0
2009-10-30 10:00:00,30.09,30.33,30.01,30.07,1102500.0,23.3157,23.5017,23.2538,23.3003,1102500.0
2009-10-30 10:30:00,30.07,30.14,29.9,30.1,1011600.0,23.3003,23.3545,23.1685,23.3235,1011600.0
2009-10-30 11:00:00,30.1,30.11,29.86,29.92,1156700.0,23.3235,23.3312,23.1375,23.184,1156700.0
2009-10-30 11:30:00,29.91,30.04,29.46,29.57,1400000.0,23.1763,23.277,22.8276,22.9128,1400000.0
2009-10-30 12:00:00,29.58,29.74,29.19,29.22,1582500.0,22.9206,23.0445,22.6184,22.6416,1582500.0
2009-10-30 12:30:00,29.22,29.39,29.03,29.1,1180000.0,22.6416,22.7733,22.4944,22.5486,1180000.0
2009-10-30 13:00:00,29.1,29.5,29.1,29.28,1143900.0,22.5486,22.8586,22.5486,22.6881,1143900.0
2009-10-30 13:30:00,29.27,29.42,29.14,29.32,874400.0,22.6804,22.7966,22.5796,22.7191,874400.0
2009-10-30 14:00:00,29.32,29.61,29.28,29.31,1670900.0,22.7191,22.9438,22.6881,22.7114,1670900.0
2009-10-30 14:30:00,29.3,29.35,29.14,29.27,1238000.0,22.7036,22.7423,22.5796,22.6804,1238000.0
2009-10-30 15:00:00,29.26,29.26,29.01,29.11,1944200.0,22.6726,22.6726,22.4789,22.5564,1944200.0
2009-10-30 15:30:00,29.1,29.38,29.1,29.17,2097100.0,22.5486,22.7656,22.5486,22.6029,2097100.0
2009-11-02 09:30:00,29.3,29.67,29.06,29.47,1209300.0,22.7036,22.9903,22.5176,22.8353,1209300.0
2009-11-02 10:00:00,29.47,30.03,29.46,29.91,1965200.0,22.8353,23.2693,22.8276,23.1763,1965200.0
2009-11-02 10:30:00,29.91,29.99,29.4,29.41,1761600.0,23.1763,23.2383,22.7811,22.7888,1761600.0
2009-11-02 11:00:00,29.41,29.86,29.37,29.74,1122100.0,22.7888,23.1375,22.7578,23.0445,1122100.0
2009-11-02 11:30:00,29.74,29.8,29.6,29.74,654800.0,23.0445,23.091,22.9361,23.0445,654800.0
2009-11-02 12:00:00,29.75,29.79,29.42,29.43,818000.0,23.0523,23.0833,22.7966,22.8043,818000.0
2009-11-02 12:30:00,29.42,29.48,28.83,28.85,1544800.0,22.7966,22.8431,22.3394,22.3549,1544800.0
2009-11-02 13:00:00,28.85,29.22,28.81,29.15,998700.0,22.3549,22.6416,22.3239,22.5874,998700.0
2009-11-02 13:30:00,29.15,29.15,28.62,28.64,832400.0,22.5874,22.5874,22.1767,22.1922,832400.0
2009-11-02 14:00:00,28.64,29.06,28.56,29.05,1135000.0,22.1922,22.5176,22.1302,22.5099,1135000.0
2009-11-02 14:30:00,29.06,29.15,28.88,28.92,925800.0,22.5176,22.5874,22.3782,22.4092,925800.0
2009-11-02 15:00:00,28.93,29.09,28.82,28.93,1323300.0,22.4169,22.5409,22.3317,22.4169,1323300.0
2009-11-02 15:30:00,28.93,29.29,28.9,29.23,2208200.0,22.4169,22.6959,22.3937,22.6494,2208200.0
2009-11-03 09:30:00,28.74,29.51,28.63,29.45,1263500.0,22.2697,22.8663,22.1844,22.8198,1263500.0
2009-11-03 10:00:00,29.46,29.61,29.12,29.17,1432100.0,22.8276,22.9438,22.5641,22.6029,1432100.0
2009-11-03 10:30:00,29.17,29.56,29.04,29.41,1860800.0,22.6029,22.9051,22.5021,22.7888,1860800.0
2009-11-03 11:00:00,29.41,29.72,29.39,29.61,1509200.0,22.7888,23.029,22.7733,22.9438,1509200.0
2009-11-03 11:30:00,29.61,29.86,29.5,29.83,1105100.0,22.9438,23.1375,22.8586,23.1143,1105100.0
2009-11-03 12:00:00,29.84,30.05,29.8,29.98,1663600.0,23.122,23.2848,23.091,23.2305,1663600.0
2009-11-03 12:30:00,29.98,30.23,29.95,29.97,826400.0,23.2305,23.4242,23.2073,23.2228,826400.0
2009-11-03 13:00:00,29.97,30.25,29.96,30.17,1225500.0,23.2228,23.4397,23.215,23.3777,1225500.0
2009-11-03 13:30:00,30.17,30.29,30.13,30.28,612100.0,23.3777,23.4707,23.3467,23.463,612100.0
2009-11-03 14:00:00,30.27,30.5,30.26,30.4,1206700.0,23.4552,23.6334,23.4475,23.556,1206700.0
2009-11-03 14:30:00,30.41,30.47,30.04,30.09,1226100.0,23.5637,23.6102,23.277,23.3157,1226100.0
2009-11-03 15:00:00,30.09,30.18,30.02,30.17,963300.0,23.3157,23.3855,23.2615,23.3777,963300.0
2009-11-03 15:30:00,30.16,30.39,30.15,30.29,2675600.0,23.37,23.5482,23.3622,23.4707,2675600.0
2009-11-04 09:30:00,30.43,30.76,30.31,30.52,1639200.0,23.5792,23.8349,23.4862,23.6489,1639200.0
2009-11-04 10:00:00,30.5,30.75,30.38,30.58,1827200.0,23.6334,23.8272,23.5405,23.6954,1827200.0
2009-11-04 10:30:00,30.6,31.0,30.6,30.97,1312300.0,23.7109,24.0209,23.7109,23.9976,1312300.0
2009-11-04 11:00:00,30.97,31.0,30.86,30.96,1480300.0,23.9976,24.0209,23.9124,23.9899,1480300.0
2009-11-04 11:30:00,30.96,30.97,30.8,30.84,1227000.0,23.9899,23.9976,23.8659,23.8969,1227000.0
2009-11-04 12:00:00,30.85,30.93,30.79,30.85,1605100.0,23.9046,23.9666,23.8582,23.9046,1605100.0
2009-11-04 12:30:00,30.85,30.94,30.8,30.81,614500.0,23.9046,23.9744,23.8659,23.8737,614500.0
2009-11-04 13:00:00,30.81,30.84,30.59,30.62,611700.0,23.8737,23.8969,23.7032,23.7264,611700.0
2009-11-04 13:30:00,30.62,30.74,30.53,30.55,773000.0,23.7264,23.8194,23.6567,23.6722,773000.0
2009-11-04 14:00:00,30.55,30.83,30.36,30.45,1389500.0,23.6722,23.8892,23.525,23.5947,1389500.0
2009-11-04 14:30:00,30.45,30.89,30.4,30.83,1658900.0,23.5947,23.9356,23.556,23.8892,1658900.0
2009-11-04 15:00:00,30.83,30.9,30.64,30.67,1012100.0,23.8892,23.9434,23.7419,23.7652,1012100.0
2009-11-04 15:30:00,30.67,30.7,30.15,30.21,3120800.0,23.7652,23.7884,23.3622,23.4087,3120800.0
2009-11-05 09:30:00,30.45,30.75,30.26,30.68,1700200.0,23.5947,23.8272,23.4475,23.7729,1700200.0
2009-11-05 10:00:00,30.68,30.72,30.39,30.51,1384300.0,23.7729,23.8039,23.5482,23.6412,1384300.0
2009-11-05 10:30:00,30.51,30.78,30.51,30.64,1178700.0,23.6412,23.8504,23.6412,23.7419,1178700.0
2009-11-05 11:00:00,30.64,30.66,30.5,30.59,742400.0,23.7419,23.7574,23.6334,23.7032,742400.0
2009-11-05 11:30:00,30.6,30.73,30.43,30.46,652800.0,23.7109,23.8117,23.5792,23.6025,652800.0
2009-11-05 12:00:00,30.46,30.63,30.4,30.62,489500.0,23.6025,23.7342,23.556,23.7264,489500.0
2009-11-05 12:30:00,30.61,30.7,30.54,30.68,602100.0,23.7187,23.7884,23.6644,23.7729,602100.0
2009-11-05 13:00:00,30.67,30.7,30.56,30.65,436900.0,23.7652,23.7884,23.6799,23.7497,436900.0
2009-11-05 13:30:00,30.65,30.74,30.55,30.56,536900.0,23.7497,23.8194,23.6722,23.6799,536900.0
2009-11-05 14:00:00,30.57,30.63,30.42,30.47,851800.0,23.6877,23.7342,23.5715,23.6102,851800.0
2009-11-05 14:30:00,30.48,30.66,30.47,30.61,612700.0,23.6179,23.7574,23.6102,23.7187,612700.0
2009-11-05 15:00:00,30.62,30.66,30.54,30.6,923300.0,23.7264,23.7574,23.6644,23.7109,923300.0
2009-11-05 15:30:00,30.6,30.6,30.44,30.57,2140000.0,23.7109,23.7109,23.587,23.6877,2140000.0
2009-11-06 09:30:00,30.22,31.46,30.2,31.2,2729000.0,23.4165,24.3773,23.401,24.1759,2729000.0
2009-11-06 10:00:00,31.2,31.58,31.19,31.31,2809700.0,24.1759,24.4703,24.1681,24.2611,2809700.0
2009-11-06 10:30:00,31.31,31.4,31.15,31.31,1827800.0,24.2611,24.3308,24.1371,24.2611,1827800.0
2009-11-06 11:00:00,31.31,31.34,30.9,31.1,1054400.0,24.2611,24.2843,23.9434,24.0984,1054400.0
2009-11-06 11:30:00,31.11,31.18,30.96,31.05,578700.0,24.1061,24.1604,23.9899,24.0596,578700.0
2009-11-06 12:00:00,31.06,31.24,31.01,31.14,412900.0,24.0674,24.2068,24.0286,24.1294,412900.0
2009-11-06 12:30:00,31.14,31.16,30.92,30.94,620800.0,24.1294,24.1449,23.9589,23.9744,620800.0
2009-11-06 13:00:00,30.94,30.99,30.73,30.86,598500.0,23.9744,24.0131,23.8117,23.9124,598500.0
2009-11-06 13:30:00,30.87,30.99,30.83,30.87,506700.0,23.9201,24.0131,23.8892,23.9201,506700.0
2009-11-06 14:00:00,30.84,31.0,30.78,30.91,525300.0,23.8969,24.0209,23.8504,23.9511,525300.0
2009-11-06 14:30:00,30.91,30.99,30.83,30.85,464900.0,23.9511,24.0131,23.8892,23.9046,464900.0
2009-11-06 15:00:00,30.85,30.91,30.75,30.91,849000.0,23.9046,23.9511,23.8272,23.9511,849000.0
2009-11-06 15:30:00,30.9,31.06,30.86,31.0,1760800.0,23.9434,24.0674,23.9124,24.0209,1760800.0
2009-11-09 09:30:00,31.82,31.85,31.6,31.68,1188300.0,24.6563,24.6795,24.4858,24.5478,1188300.0
2009-11-09 10:00:00,31.68,31.98,31.68,31.82,1058900.0,24.5478,24.7802,24.5478,24.6563,1058900.0
2009-11-09 10:30:00,31.82,31.88,31.66,31.68,637500.0,24.6563,24.7028,24.5323,24.5478,637500.0
2009-11-09 11:00:00,31.68,31.76,31.56,31.6,1171500.0,24.5478,24.6098,24.4548,24.4858,1171500.0
2009-11-09 11:30:00,31.59,31.7,31.54,31.65,635100.0,24.4781,24.5633,24.4393,24.5245,635100.0
2009-11-09 12:00:00,31.65,31.69,31.57,31.58,364400.0,24.5245,24.5555,24.4626,24.4703,364400.0
2009-11-09 12:30:00,31.58,31.6,31.42,31.59,876500.0,24.4703,24.4858,24.3463,24.4781,876500.0
2009-11-09 13:00:00,31.59,31.59,31.41,31.45,611700.0,24.4781,24.4781,24.3386,24.3696,611700.0
2009-11-09 13:30:00,31.44,31.58,31.42,31.54,728700.0,24.3618,24.4703,24.3463,24.4393,728700.0
2009-11-09 14:00:00,31.54,31.56,31.45,31.5,464100.0,24.4393,24.4548,24.3696,24.4083,464100.0
2009-11-09 14:30:00,31.5,31.67,31.5,31.64,436300.0,24.4083,24.54,24.4083,24.5168,436300.0
2009-11-09 15:00:00,31.64,31.77,31.59,31.64,649000.0,24.5168,24.6175,24.4781,24.5168,649000.0
2009-11-09 15:30:00,31.64,31.72,31.55,31.67,1585200.0,24.5168,24.5788,24.4471,24.54,1585200.0
2009-11-10 09:30:00,31.44,31.72,31.35,31.54,980400.0,24.3618,24.5788,24.2921,24.4393,980400.0
2009-11-10 10:00:00,31.53,31.82,31.43,31.81,664200.0,24.4316,24.6563,24.3541,24.6485,664200.0
2009-11-10 10:30:00,31.82,31.88,31.35,31.36,1067200.0,24.6563,24.7028,24.2921,24.2998,1067200.0
2009-11-10 11:00:00,31.36,31.46,31.11,31.18,810600.0,24.2998,24.3773,24.1061,24.1604,810600.0
2009-11-10 11:30:00,31.18,31.39,31.07,31.12,533500.0,24.1604,24.3231,24.0751,24.1139,533500.0
2009-11-10 12:00:00,31.13,31.16,30.83,30.83,605400.0,24.1216,24.1449,23.8892,23.8892,605400.0
2009-11-10 12:30:00,30.83,31.26,30.83,31.24,564600.0,23.8892,24.2223,23.8892,24.2068,564600.0
2009-11-10 13:00:00,31.25,31.27,31.11,31.16,643500.0,24.2146,24.2301,24.1061,24.1449,643500.0
2009-11-10 13:30:00,31.17,31.27,31.09,31.25,324200.0,24.1526,24.2301,24.0906,24.2146,324200.0
2009-11-10 14:00:00,31.25,31.33,31.19,31.3,665900.0,24.2146,24.2766,24.1681,24.2533,665900.0
2009-11-10 14:30:00,31.33,31.35,31.22,31.31,506100.0,24.2766,24.2921,24.1913,24.2611,506100.0
2009-11-10 15:00:00,31.31,31.45,31.24,31.45,786100.0,24.2611,24.3696,24.2068,24.3696,786100.0
2009-11-10 15:30:00,31.45,31.49,31.15,31.47,1569900.0,24.3696,24.4006,24.1371,24.3851,1569900.0
2009-11-11 09:30:00,31.8,32.0,31.6,31.81,1106700.0,24.6408,24.7957,24.4858,24.6485,1106700.0
2009-11-11 10:00:00,31.81,32.0,31.81,31.95,817500.0,24.6485,24.7957,24.6485,24.757,817500.0
2009-11-11 10:30:00,31.94,31.95,31.41,31.5,1289400.0,24.7493,24.757,24.3386,24.4083,1289400.0
2009-11-11 11:00:00,31.51,31.54,31.22,31.31,951800.0,24.4161,24.4393,24.1913,24.2611,951800.0
2009-11-11 11:30:00,31.31,31.43,31.12,31.22,618100.0,24.2611,24.3541,24.1139,24.1913,618100.0
2009-11-11 12:00:00,31.2,31.3,31.16,31.3,508300.0,24.1759,24.2533,24.1449,24.2533,508300.0
2009-11-11 12:30:00,31.31,31.47,31.22,31.22,456900.0,24.2611,24.3851,24.1913,24.1913,456900.0
2009-11-11 13:00:00,31.22,31.45,31.21,31.33,506900.0,24.1913,24.3696,24.1836,24.2766,506900.0
2009-11-11 13:30:00,31.32,31.33,31.1,31.19,604200.0,24.2688,24.2766,24.0984,24.1681,604200.0
2009-11-11 14:00:00,31.19,31.33,31.16,31.24,496500.0,24.1681,24.2766,24.1449,24.2068,496500.0
2009-11-11 14:30:00,31.25,31.42,31.22,31.41,608200.0,24.2146,24.3463,24.1913,24.3386,608200.0
2009-11-11 15:00:00,31.4,31.47,31.32,31.43,655500.0,24.3308,24.3851,24.2688,24.3541,655500.0
2009-11-11 15:30:00,31.43,31.49,31.33,31.41,1739900.0,24.3541,24.4006,24.2766,24.3386,1739900.0
2009-11-12 09:30:00,31.22,31.32,30.92,31.22,1287100.0,24.1913,24.2688,23.9589,24.1913,1287100.0
2009-11-12 10:00:00,31.22,31.31,30.83,30.98,1121800.0,24.1913,24.2611,23.8892,24.0054,1121800.0
2009-11-12 10:30:00,30.98,31.04,30.79,30.85,882500.0,24.0054,24.0519,23.8582,23.9046,882500.0
2009-11-12 11:00:00,30.84,30.89,30.6,30.78,1181700.0,23.8969,23.9356,23.7109,23.8504,1181700.0
2009-11-12 11:30:00,30.78,30.8,30.6,30.67,816100.0,23.8504,23.8659,23.7109,23.7652,816100.0
2009-11-12 12:00:00,30.66,30.82,30.66,30.74,584800.0,23.7574,23.8814,23.7574,23.8194,584800.0
2009-11-12 12:30:00,30.74,30.82,30.69,30.7,868400.0,23.8194,23.8814,23.7807,23.7884,868400.0
2009-11-12 13:00:00,30.7,30.81,30.67,30.78,932700.0,23.7884,23.8737,23.7652,23.8504,932700.0
2009-11-12 13:30:00,30.79,30.88,30.72,30.83,581600.0,23.8582,23.9279,23.8039,23.8892,581600.0
2009-11-12 14:00:00,30.83,30.88,30.58,30.62,1089600.0,23.8892,23.9279,23.6954,23.7264,1089600.0
2009-11-12 14:30:00,30.62,30.67,30.32,30.38,999000.0,23.7264,23.7652,23.494,23.5405,999000.0
2009-11-12 15:00:00,30.38,30.39,30.12,30.13,1777300.0,23.5405,23.5482,23.339,23.3467,1777300.0
2009-11-12 15:30:00,30.14,30.32,30.13,30.29,3251500.0,23.3545,23.494,23.3467,23.4707,3251500.0
2009-11-13 09:30:00,30.34,30.48,29.88,29.92,1783100.0,23.5095,23.6179,23.153,23.184,1783100.0
2009-11-13 10:00:00,29.91,30.41,29.87,30.16,1099500.0,23.1763,23.5637,23.1453,23.37,1099500.0
2009-11-13 10:30:00,30.15,30.52,30.0,30.43,1139100.0,23.3622,23.6489,23.246,23.5792,1139100.0
2009-11-13 11:00:00,30.43,30.57,30.39,30.48,721700.0,23.5792,23.6877,23.5482,23.6179,721700.0
2009-11-13 11:30:00,30.48,30.67,30.43,30.56,825300.0,23.6179,23.7652,23.5792,23.6799,825300.0
2009-11-13 12:00:00,30.56,30.97,30.56,30.95,789500.0,23.6799,23.9976,23.6799,23.9821,789500.0
2009-11-13 12:30:00,30.96,30.98,30.8,30.84,524300.0,23.9899,24.0054,23.8659,23.8969,524300.0
2009-11-13 13:00:00,30.84,30.89,30.78,30.83,472500.0,23.8969,23.9356,23.8504,23.8892,472500.0
2009-11-13 13:30:00,30.84,30.85,30.63,30.65,604700.0,23.8969,23.9046,23.7342,23.7497,604700.0
2009-11-13 14:00:00,30.66,30.76,30.59,30.6,680600.0,23.7574,23.8349,23.7032,23.7109,680600.0
2009-11-13 14:30:00,30.59,30.66,30.47,30.49,639700.0,23.7032,23.7574,23.6102,23.6257,639700.0
2009-11-13 15:00:00,30.49,30.64,30.42,30.57,857500.0,23.6257,23.7419,23.5715,23.6877,857500.0
2009-11-13 15:30:00,30.56,30.74,30.5,30.69,1440800.0,23.6799,23.8194,23.6334,23.7807,1440800.0
2009-11-16 09:30:00,30.92,31.6,30.81,31.54,1693300.0,23.9589,24.4858,23.8737,24.4393,1693300.0
2009-11-16 10:00:00,31.54,31.71,31.46,31.63,1400900.0,24.4393,24.571,24.3773,24.509,1400900.0
2009-11-16 10:30:00,31.64,31.84,31.61,31.79,1000000.0,24.5168,24.6718,24.4935,24.633,1000000.0
2009-11-16 11:00:00,31.78,31.81,31.62,31.69,782500.0,24.6253,24.6485,24.5013,24.5555,782500.0
2009-11-16 11:30:00,31.68,31.92,31.68,31.91,785300.0,24.5478,24.7338,24.5478,24.726,785300.0
2009-11-16 12:00:00,31.9,31.93,31.64,31.71,1419800.0,24.7183,24.7415,24.5168,24.571,1419800.0
2009-11-16 12:30:00,31.71,31.85,31.67,31.75,1326100.0,24.571,24.6795,24.54,24.602,1326100.0
2009-11-16 13:00:00,31.75,31.85,31.7,31.8,778900.0,24.602,24.6795,24.5633,24.6408,778900.0
2009-11-16 13:30:00,31.79,31.94,31.77,31.9,463100.0,24.633,24.7493,24.6175,24.7183,463100.0
2009-11-16 14:00:00,31.9,32.0,31.85,31.85,956700.0,24.7183,24.7957,24.6795,24.6795,956700.0
2009-11-16 14:30:00,31.86,31.93,31.79,31.85,657500.0,24.6873,24.7415,24.633,24.6795,657500.0
2009-11-16 15:00:00,31.86,31.87,31.56,31.6,881200.0,24.6873,24.695,24.4548,24.4858,881200.0
2009-11-16 15:30:00,31.6,31.79,31.57,31.75,1619700.0,24.4858,24.633,24.4626,24.602,1619700.0
2009-11-17 09:30:00,31.58,31.72,31.26,31.64,1190200.0,24.4703,24.5788,24.2223,24.5168,1190200.0
2009-11-17 10:00:00,31.62,31.8,31.56,31.7,834500.0,24.5013,24.6408,24.4548,24.5633,834500.0
2009-11-17 10:30:00,31.7,31.7,31.22,31.37,947200.0,24.5633,24.5633,24.1913,24.3076,947200.0
2009-11-17 11:00:00,31.36,31.49,31.29,31.4,433100.0,24.2998,24.4006,24.2456,24.3308,433100.0
2009-11-17 11:30:00,31.4,31.55,31.35,31.51,355600.0,24.3308,24.4471,24.2921,24.4161,355600.0
2009-11-17 12:00:00,31.51,31.75,31.44,31.65,531000.0,24.4161,24.602,24.3618,24.5245,531000.0
2009-11-17 12:30:00,31.66,31.82,31.62,31.64,381200.0,24.5323,24.6563,24.5013,24.5168,381200.0
2009-11-17 13:00:00,31.64,31.76,31.51,31.64,426100.0,24.5168,24.6098,24.4161,24.5168,426100.0
2009-11-17 13:30:00,31.64,31.96,31.63,31.86,650000.0,24.5168,24.7648,24.509,24.6873,650000.0
2009-11-17 14:00:00,31.86,31.89,31.73,31.73,302000.0,24.6873,24.7105,24.5865,24.5865,302000.0
2009-11-17 14:30:00,31.73,31.83,31.68,31.76,365200.0,24.5865,24.664,24.5478,24.6098,365200.0
2009-11-17 15:00:00,31.75,31.86,31.72,31.82,573100.0,24.602,24.6873,24.5788,24.6563,573100.0
2009-11-17 15:30:00,31.81,31.84,31.67,31.77,1403400.0,24.6485,24.6718,24.54,24.6175,1403400.0
2009-11-18 09:30:00,31.95,31.95,31.28,31.49,1300100.0,24.757,24.757,24.2378,24.4006,1300100.0
2009-11-18 10:00:00,31.5,31.51,31.19,31.41,1527300.0,24.4083,24.4161,24.1681,24.3386,1527300.0
2009-11-18 10:30:00,31.42,31.64,31.34,31.48,935200.0,24.3463,24.5168,24.2843,24.3928,935200.0
2009-11-18 11:00:00,31.48,31.64,31.38,31.57,420800.0,24.3928,24.5168,24.3153,24.4626,420800.0
2009-11-18 11:30:00,31.58,31.66,31.49,31.66,491600.0,24.4703,24.5323,24.4006,24.5323,491600.0
2009-11-18 12:00:00,31.67,31.72,31.54,31.6,416000.0,24.54,24.5788,24.4393,24.4858,416000.0
2009-11-18 12:30:00,31.61,31.74,31.55,31.56,698900.0,24.4935,24.5943,24.4471,24.4548,698900.0
2009-11-18 13:00:00,31.56,31.63,31.38,31.51,765600.0,24.4548,24.509,24.3153,24.4161,765600.0
2009-11-18 13:30:00,31.52,31.62,31.47,31.57,285800.0,24.4238,24.5013,24.3851,24.4626,285800.0
2009-11-18 14:00:00,31.56,31.69,31.55,31.6,324300.0,24.4548,24.5555,24.4471,24.4858,324300.0
2009-11-18 14:30:00,31.6,31.6,31.46,31.54,440100.0,24.4858,24.4858,24.3773,24.4393,440100.0
2009-11-18 15:00:00,31.54,31.66,31.52,31.63,581400.0,24.4393,24.5323,24.4238,24.509,581400.0
2009-11-18 15:30:00,31.63,31.74,31.58,31.71,1253500.0,24.509,24.5943,24.4703,24.571,1253500.0
2009-11-19 09:30:00,31.4,31.43,30.51,30.69,1702400.0,24.3308,24.3541,23.6412,23.7807,1702400.0
2009-11-19 10:00:00,30.69,30.89,30.6,30.7,1397300.0,23.7807,23.9356,23.7109,23.7884,1397300.0
2009-11-19 10:30:00,30.71,30.73,30.5,30.54,1638600.0,23.7962,23.8117,23.6334,23.6644,1638600.0
2009-11-19 11:00:00,30.53,30.64,30.48,30.64,733400.0,23.6567,23.7419,23.6179,23.7419,733400.0
2009-11-19 11:30:00,30.63,30.67,30.46,30.67,530300.0,23.7342,23.7652,23.6025,23.7652,530300.0
2009-11-19 12:00:00,30.67,30.72,30.6,30.68,392700.0,23.7652,23.8039,23.7109,23.7729,392700.0
2009-11-19 12:30:00,30.68,30.73,30.57,30.62,460200.0,23.7729,23.8117,23.6877,23.7264,460200.0
2009-11-19 13:00:00,30.62,30.66,30.4,30.43,626500.0,23.7264,23.7574,23.556,23.5792,626500.0
2009-11-19 13:30:00,30.43,30.52,30.39,30.49,463200.0,23.5792,23.6489,23.5482,23.6257,463200.0
2009-11-19 14:00:00,30.49,30.57,30.33,30.55,788000.0,23.6257,23.6877,23.5017,23.6722,788000.0
2009-11-19 14:30:00,30.55,30.62,30.46,30.51,524000.0,23.6722,23.7264,23.6025,23.6412,524000.0
2009-11-19 15:00:00,30.51,30.52,30.33,30.34,869900.0,23.6412,23.6489,23.5017,23.5095,869900.0
2009-11-19 15:30:00,30.34,30.53,30.22,30.45,2070200.0,23.5095,23.6567,23.4165,23.5947,2070200.0
2009-11-20 09:30:00,30.12,30.46,30.06,30.23,1746300.0,23.339,23.6025,23.2925,23.4242,1746300.0
2009-11-20 10:00:00,30.23,30.24,29.88,29.95,1789600.0,23.4242,23.432,23.153,23.2073,1789600.0
2009-11-20 10:30:00,29.96,29.98,29.82,29.84,1393200.0,23.215,23.2305,23.1065,23.122,1393200.0
2009-11-20 11:00:00,29.83,29.91,29.78,29.8,818900.0,23.1143,23.1763,23.0755,23.091,818900.0
2009-11-20 11:30:00,29.8,29.95,29.76,29.94,475900.0,23.091,23.2073,23.06,23.1995,475900.0
2009-11-20 12:00:00,29.93,29.94,29.83,29.85,253100.0,23.1918,23.1995,23.1143,23.1298,253100.0
2009-11-20 12:30:00,29.84,29.89,29.77,29.82,295700.0,23.122,23.1608,23.0678,23.1065,295700.0
2009-11-20 13:00:00,29.82,29.9,29.8,29.9,355900.0,23.1065,23.1685,23.091,23.1685,355900.0
2009-11-20 13:30:00,29.89,29.9,29.77,29.81,727000.0,23.1608,23.1685,23.0678,23.0988,727000.0
2009-11-20 14:00:00,29.81,29.84,29.77,29.81,694700.0,23.0988,23.122,23.0678,23.0988,694700.0
2009-11-20 14:30:00,29.81,29.82,29.78,29.8,499800.0,23.0988,23.1065,23.0755,23.091,499800.0
2009-11-20 15:00:00,29.8,29.81,29.76,29.79,758100.0,23.091,23.0988,23.06,23.0833,758100.0
2009-11-20 15:30:00,29.79,29.93,29.78,29.86,3998100.0,23.0833,23.1918,23.0755,23.1375,3998100.0
2009-11-23 09:30:00,30.73,30.85,30.55,30.66,1483100.0,23.8117,23.9046,23.6722,23.7574,1483100.0
2009-11-23 10:00:00,30.66,30.89,30.6,30.77,1065800.0,23.7574,23.9356,23.7109,23.8427,1065800.0
2009-11-23 10:30:00,30.76,30.83,30.65,30.71,601800.0,23.8349,23.8892,23.7497,23.7962,601800.0
2009-11-23 11:00:00,30.71,30.78,30.64,30.66,532700.0,23.7962,23.8504,23.7419,23.7574,532700.0
2009-11-23 11:30:00,30.67,30.74,30.6,30.62,596700.0,23.7652,23.8194,23.7109,23.7264,596700.0
2009-11-23 12:00:00,30.62,30.79,30.61,30.66,876100.0,23.7264,23.8582,23.7187,23.7574,876100.0
2009-11-23 12:30:00,30.66,30.68,30.45,30.53,723300.0,23.7574,23.7729,23.5947,23.6567,723300.0
2009-11-23 13:00:00,30.54,30.58,30.45,30.51,614200.0,23.6644,23.6954,23.5947,23.6412,614200.0
2009-11-23 13:30:00,30.5,30.6,30.37,30.4,420800.0,23.6334,23.7109,23.5327,23.556,420800.0
2009-11-23 14:00:00,30.4,30.44,30.21,30.42,584400.0,23.556,23.587,23.4087,23.5715,584400.0
2009-11-23 14:30:00,30.42,30.58,30.42,30.49,463900.0,23.5715,23.6954,23.5715,23.6257,463900.0
2009-11-23 15:00:00,30.49,30.61,30.49,30.53,579500.0,23.6257,23.7187,23.6257,23.6567,579500.0
2009-11-23 15:30:00,30.52,30.54,30.36,30.44,1933800.0,23.6489,23.6644,23.525,23.587,1933800.0
2009-11-24 09:30:00,30.26,30.56,29.96,30.12,1236600.0,23.4475,23.6799,23.215,23.339,1236600.0
2009-11-24 10:00:00,30.13,30.32,30.03,30.32,933700.0,23.3467,23.494,23.2693,23.494,933700.0
2009-11-24 10:30:00,30.32,30.55,30.31,30.42,927600.0,23.494,23.6722,23.4862,23.5715,927600.0
2009-11-24 11:00:00,30.42,30.5,30.25,30.34,437200.0,23.5715,23.6334,23.4397,23.5095,437200.0
2009-11-24 11:30:00,30.33,30.45,30.26,30.42,494700.0,23.5017,23.5947,23.4475,23.5715,494700.0
2009-11-24 12:00:00,30.44,30.48,30.37,30.37,356700.0,23.587,23.6179,23.5327,23.5327,356700.0
2009-11-24 12:30:00,30.36,30.41,30.26,30.33,255200.0,23.525,23.5637,23.4475,23.5017,255200.0
2009-11-24 13:00:00,30.34,30.53,30.29,30.53,359100.0,23.5095,23.6567,23.4707,23.6567,359100.0
2009-11-24 13:30:00,30.53,30.54,30.45,30.53,273100.0,23.6567,23.6644,23.5947,23.6567,273100.0
2009-11-24 14:00:00,30.53,30.74,30.47,30.71,589700.0,23.6567,23.8194,23.6102,23.7962,589700.0
2009-11-24 14:30:00,30.71,30.77,30.64,30.72,598900.0,23.7962,23.8427,23.7419,23.8039,598900.0
2009-11-24 15:00:00,30.73,30.73,30.53,30.56,931200.0,23.8117,23.8117,23.6567,23.6799,931200.0
2009-11-24 15:30:00,30.56,30.57,30.44,30.47,2066900.0,23.6799,23.6877,23.587,23.6102,2066900.0
2009-11-25 09:30:00,29.95,30.05,29.3,29.54,3462600.0,23.2073,23.2848,22.7036,22.8896,3462600.0
2009-11-25 10:00:00,29.54,29.76,29.38,29.41,2436400.0,22.8896,23.06,22.7656,22.7888,2436400.0
2009-11-25 10:30:00,29.41,29.77,29.41,29.68,1803000.0,22.7888,23.0678,22.7888,22.9981,1803000.0
2009-11-25 11:00:00,29.67,29.85,29.66,29.85,1450900.0,22.9903,23.1298,22.9826,23.1298,1450900.0
2009-11-25 11:30:00,29.84,29.94,29.71,29.85,1127500.0,23.122,23.1995,23.0213,23.1298,1127500.0
2009-11-25 12:00:00,29.86,29.92,29.77,29.8,947000.0,23.1375,23.184,23.0678,23.091,947000.0
2009-11-25 12:30:00,29.8,29.97,29.8,29.96,678800.0,23.091,23.2228,23.091,23.215,678800.0
2009-11-25 13:00:00,29.95,30.03,29.92,29.97,845200.0,23.2073,23.2693,23.184,23.2228,845200.0
2009-11-25 13:30:00,29.96,30.04,29.96,30.02,729100.0,23.215,23.277,23.215,23.2615,729100.0
2009-11-25 14:00:00,30.02,30.15,29.98,30.14,552400.0,23.2615,23.3622,23.2305,23.3545,552400.0
2009-11-25 14:30:00,30.14,30.35,30.14,30.29,858100.0,23.3545,23.5172,23.3545,23.4707,858100.0
2009-11-25 15:00:00,30.3,30.33,30.23,30.28,809700.0,23.4785,23.5017,23.4242,23.463,809700.0
2009-11-25 15:30:00,30.28,30.3,30.16,30.18,2171300.0,23.463,23.4785,23.37,23.3855,2171300.0
2009-11-27 09:30:00,28.99,29.11,28.28,29.08,2872300.0,22.4634,22.5564,21.9132,22.5331,2872300.0
2009-11-27 10:00:00,29.08,29.28,28.97,29.21,1267800.0,22.5331,22.6881,22.4479,22.6339,1267800.0
2009-11-27 10:30:00,29.21,29.29,29.11,29.22,832500.0,22.6339,22.6959,22.5564,22.6416,832500.0
2009-11-27 11:00:00,29.21,29.43,29.21,29.29,605800.0,22.6339,22.8043,22.6339,22.6959,605800.0
2009-11-27 11:30:00,29.28,29.32,29.18,29.21,502800.0,22.6881,22.7191,22.6106,22.6339,502800.0
2009-11-27 12:00:00,29.22,29.22,28.98,29.0,1064300.0,22.6416,22.6416,22.4556,22.4711,1064300.0
2009-11-27 12:30:00,29.01,29.3,28.99,29.08,1355700.0,22.4789,22.7036,22.4634,22.5331,1355700.0
2009-11-30 09:30:00,28.89,29.3,28.78,29.08,1903500.0,22.3859,22.7036,22.3007,22.5331,1903500.0
2009-11-30 10:00:00,29.09,29.31,29.08,29.3,1107900.0,22.5409,22.7114,22.5331,22.7036,1107900.0
2009-11-30 10:30:00,29.3,29.41,29.2,29.23,910200.0,22.7036,22.7888,22.6261,22.6494,910200.0
2009-11-30 11:00:00,29.24,29.29,29.1,29.14,686100.0,22.6571,22.6959,22.5486,22.5796,686100.0
2009-11-30 11:30:00,29.13,29.22,29.02,29.22,491000.0,22.5719,22.6416,22.4866,22.6416,491000.0
2009-11-30 12:00:00,29.22,29.3,29.14,29.24,555400.0,22.6416,22.7036,22.5796,22.6571,555400.0
2009-11-30 12:30:00,29.25,29.25,29.06,29.09,655300.0,22.6649,22.6649,22.5176,22.5409,655300.0
2009-11-30 13:00:00,29.09,29.26,29.08,29.22,424800.0,22.5409,22.6726,22.5331,22.6416,424800.0
2009-11-30 13:30:00,29.22,29.41,29.12,29.35,735200.0,22.6416,22.7888,22.5641,22.7423,735200.0
2009-11-30 14:00:00,29.34,29.4,29.19,29.24,1046100.0,22.7346,22.7811,22.6184,22.6571,1046100.0
2009-11-30 14:30:00,29.24,29.33,29.08,29.17,714900.0,22.6571,22.7269,22.5331,22.6029,714900.0
2009-11-30 15:00:00,29.17,29.33,29.12,29.32,906600.0,22.6029,22.7269,22.5641,22.7191,906600.0
2009-11-30 15:30:00,29.32,29.49,29.3,29.33,1710800.0,22.7191,22.8508,22.7036,22.7269,1710800.0
2009-12-01 09:30:00,29.58,29.87,29.57,29.68,1054500.0,22.9909,23.2163,22.9831,23.0686,1054500.0
2009-12-01 10:00:00,29.67,29.75,29.49,29.57,1498100.0,23.0608,23.123,22.9209,22.9831,1498100.0
2009-12-01 10:30:00,29.56,29.66,29.52,29.63,672300.0,22.9753,23.053,22.9442,23.0297,672300.0
2009-12-01 11:00:00,29.63,29.74,29.56,29.7,706000.0,23.0297,23.1152,22.9753,23.0841,706000.0
2009-12-01 11:30:00,29.7,29.74,29.6,29.7,956700.0,23.0841,23.1152,23.0064,23.0841,956700.0
2009-12-01 12:00:00,29.7,29.72,29.58,29.6,939700.0,23.0841,23.0997,22.9909,23.0064,939700.0
2009-12-01 12:30:00,29.6,29.63,29.52,29.56,626100.0,23.0064,23.0297,22.9442,22.9753,626100.0
2009-12-01 13:00:00,29.56,29.64,29.52,29.6,574300.0,22.9753,23.0375,22.9442,23.0064,574300.0
2009-12-01 13:30:00,29.61,29.69,29.61,29.68,523400.0,23.0142,23.0763,23.0142,23.0686,523400.0
2009-12-01 14:00:00,29.67,29.68,29.59,29.62,744600.0,23.0608,23.0686,22.9986,23.0219,744600.0
2009-12-01 14:30:00,29.62,29.65,29.47,29.55,707300.0,23.0219,23.0453,22.9054,22.9675,707300.0
2009-12-01 15:00:00,29.55,29.6,29.48,29.51,882000.0,22.9675,23.0064,22.9131,22.9364,882000.0
2009-12-01 15:30:00,29.5,29.5,29.26,29.29,2732000.0,22.9287,22.9287,22.7421,22.7655,2732000.0
2009-12-02 09:30:00,29.25,29.57,29.24,29.44,1125200.0,22.7344,22.9831,22.7266,22.882,1125200.0
2009-12-02 10:00:00,29.44,29.56,29.31,29.39,846900.0,22.882,22.9753,22.781,22.8432,846900.0
2009-12-02 10:30:00,29.38,29.44,29.19,29.27,849700.0,22.8354,22.882,22.6877,22.7499,849700.0
2009-12-02 11:00:00,29.26,29.27,28.86,28.94,1091300.0,22.7421,22.7499,22.4312,22.4934,1091300.0
2009-12-02 11:30:00,28.94,29.02,28.9,28.93,847200.0,22.4934,22.5556,22.4623,22.4856,847200.0
2009-12-02 12:00:00,28.94,29.03,28.82,28.84,792000.0,22.4934,22.5634,22.4001,22.4157,792000.0
2009-12-02 12:30:00,28.85,28.97,28.82,28.97,562700.0,22.4235,22.5167,22.4001,22.5167,562700.0
2009-12-02 13:00:00,28.98,29.0,28.9,28.93,636300.0,22.5245,22.5401,22.4623,22.4856,636300.0
2009-12-02 13:30:00,28.93,28.96,28.88,28.93,548000.0,22.4856,22.509,22.4468,22.4856,548000.0
2009-12-02 14:00:00,28.93,28.97,28.75,28.83,896400.0,22.4856,22.5167,22.3457,22.4079,896400.0
2009-12-02 14:30:00,28.82,28.91,28.82,28.85,474900.0,22.4001,22.4701,22.4001,22.4235,474900.0
2009-12-02 15:00:00,28.86,28.91,28.84,28.86,776900.0,22.4312,22.4701,22.4157,22.4312,776900.0
2009-12-02 15:30:00,28.86,28.99,28.8,28.95,1753000.0,22.4312,22.5323,22.3846,22.5012,1753000.0
2009-12-03 09:30:00,28.75,28.86,28.58,28.73,1871100.0,22.3457,22.4312,22.2136,22.3302,1871100.0
2009-12-03 10:00:00,28.71,28.72,28.33,28.36,2120200.0,22.3147,22.3224,22.0193,22.0426,2120200.0
2009-12-03 10:30:00,28.37,28.58,28.34,28.55,1055800.0,22.0504,22.2136,22.0271,22.1903,1055800.0
2009-12-03 11:00:00,28.55,28.6,28.4,28.5,793800.0,22.1903,22.2292,22.0737,22.1514,793800.0
2009-12-03 11:30:00,28.5,28.54,28.34,28.43,580500.0,22.1514,22.1825,22.0271,22.097,580500.0
2009-12-03 12:00:00,28.43,28.44,28.35,28.39,573700.0,22.097,22.1048,22.0348,22.0659,573700.0
2009-12-03 12:30:00,28.39,28.42,28.25,28.27,779900.0,22.0659,22.0892,21.9571,21.9727,779900.0
2009-12-03 13:00:00,28.26,28.37,28.19,28.37,1006600.0,21.9649,22.0504,21.9105,22.0504,1006600.0
2009-12-03 13:30:00,28.37,28.45,28.32,28.44,476900.0,22.0504,22.1126,22.0115,22.1048,476900.0
2009-12-03 14:00:00,28.44,28.47,28.27,28.29,650700.0,22.1048,22.1281,21.9727,21.9882,650700.0
2009-12-03 14:30:00,28.28,28.36,28.15,28.19,539200.0,21.9804,22.0426,21.8794,21.9105,539200.0
2009-12-03 15:00:00,28.19,28.29,28.14,28.15,1103700.0,21.9105,21.9882,21.8716,21.8794,1103700.0
2009-12-03 15:30:00,28.14,28.17,27.98,28.04,2311200.0,21.8716,21.8949,21.7473,21.7939,2311200.0
2009-12-04 09:30:00,28.49,28.96,28.48,28.83,1306700.0,22.1437,22.509,22.1359,22.4079,1306700.0
2009-12-04 10:00:00,28.84,28.9,28.44,28.47,1464800.0,22.4157,22.4623,22.1048,22.1281,1464800.0
2009-12-04 10:30:00,28.47,28.47,27.95,27.97,955700.0,22.1281,22.1281,21.7239,21.7395,955700.0
2009-12-04 11:00:00,27.97,28.12,27.84,27.97,1065300.0,21.7395,21.8561,21.6384,21.7395,1065300.0
2009-12-04 11:30:00,27.98,27.98,27.4,27.63,1703100.0,21.7473,21.7473,21.2965,21.4752,1703100.0
2009-12-04 12:00:00,27.62,27.92,27.61,27.88,707300.0,21.4675,21.7006,21.4597,21.6695,707300.0
2009-12-04 12:30:00,27.88,28.06,27.88,27.94,512200.0,21.6695,21.8094,21.6695,21.7162,512200.0
2009-12-04 13:00:00,27.95,28.03,27.8,27.81,319100.0,21.7239,21.7861,21.6074,21.6151,319100.0
2009-12-04 13:30:00,27.81,27.84,27.58,27.62,475800.0,21.6151,21.6384,21.4364,21.4675,475800.0
2009-12-04 14:00:00,27.62,27.77,27.56,27.71,645700.0,21.4675,21.584,21.4208,21.5374,645700.0
2009-12-04 14:30:00,27.71,27.83,27.63,27.78,499700.0,21.5374,21.6307,21.4752,21.5918,499700.0
2009-12-04 15:00:00,27.78,27.96,27.73,27.9,829300.0,21.5918,21.7317,21.553,21.6851,829300.0
2009-12-04 15:30:00,27.9,27.96,27.71,27.82,1631700.0,21.6851,21.7317,21.5374,21.6229,1631700.0
2009-12-07 09:30:00,27.57,28.19,27.5,28.0,1339000.0,21.4286,21.9105,21.3742,21.7628,1339000.0
2009-12-07 10:00:00,28.02,28.1,27.82,28.08,836100.0,21.7784,21.8405,21.6229,21.825,836100.0
2009-12-07 10:30:00,28.09,28.18,28.03,28.1,741900.0,21.8328,21.9027,21.7861,21.8405,741900.0
2009-12-07 11:00:00,28.09,28.12,27.91,27.93,567800.0,21.8328,21.8561,21.6929,21.7084,567800.0
2009-12-07 11:30:00,27.93,28.06,27.85,27.88,398300.0,21.7084,21.8094,21.6462,21.6695,398300.0
2009-12-07 12:00:00,27.88,27.91,27.74,27.82,501400.0,21.6695,21.6929,21.5607,21.6229,501400.0
2009-12-07 12:30:00,27.82,28.03,27.79,27.96,631000.0,21.6229,21.7861,21.5996,21.7317,631000.0
2009-12-07 13:00:00,27.96,28.24,27.96,28.21,544600.0,21.7317,21.9493,21.7317,21.926,544600.0
2009-12-07 13:30:00,28.21,28.21,28.0,28.06,371900.0,21.926,21.926,21.7628,21.8094,371900.0
2009-12-07 14:00:00,28.05,28.09,27.89,27.95,385800.0,21.8017,21.8328,21.6773,21.7239,385800.0
2009-12-07 14:30:00,27.95,27.95,27.75,27.89,505900.0,21.7239,21.7239,21.5685,21.6773,505900.0
2009-12-07 15:00:00,27.89,27.94,27.73,27.75,448700.0,21.6773,21.7162,21.553,21.5685,448700.0
2009-12-07 15:30:00,27.74,27.88,27.69,27.71,1453900.0,21.5607,21.6695,21.5219,21.5374,1453900.0
2009-12-08 09:30:00,27.35,27.4,27.02,27.17,1574600.0,21.2576,21.2965,21.0011,21.1177,1574600.0
2009-12-08 10:00:00,27.18,27.35,27.05,27.29,2351400.0,21.1255,21.2576,21.0244,21.211,2351400.0
2009-12-08 10:30:00,27.3,27.33,27.02,27.1,984700.0,21.2187,21.2421,21.0011,21.0633,984700.0
2009-12-08 11:00:00,27.1,27.33,27.08,27.3,1267900.0,21.0633,21.2421,21.0477,21.2187,1267900.0
2009-12-08 11:30:00,27.29,27.33,27.18,27.25,1221600.0,21.211,21.2421,21.1255,21.1799,1221600.0
2009-12-08 12:00:00,27.26,27.3,27.08,27.12,806200.0,21.1876,21.2187,21.0477,21.0788,806200.0
2009-12-08 12:30:00,27.12,27.21,27.11,27.2,613000.0,21.0788,21.1488,21.0711,21.141,613000.0
2009-12-08 13:00:00,27.2,27.21,26.92,26.93,928100.0,21.141,21.1488,20.9234,20.9312,928100.0
2009-12-08 13:30:00,26.93,27.1,26.93,27.02,920300.0,20.9312,21.0633,20.9312,21.0011,920300.0
2009-12-08 14:00:00,27.03,27.06,26.88,26.92,697000.0,21.0089,21.0322,20.8923,20.9234,697000.0
2009-12-08 14:30:00,26.91,26.96,26.7,26.75,1074200.0,20.9156,20.9545,20.7524,20.7913,1074200.0
2009-12-08 15:00:00,26.75,26.81,26.71,26.79,1321200.0,20.7913,20.8379,20.7602,20.8223,1321200.0
2009-12-08 15:30:00,26.8,26.82,26.75,26.78,3300800.0,20.8301,20.8457,20.7913,20.8146,3300800.0
2009-12-09 09:30:00,26.65,26.85,26.55,26.66,2762800.0,20.7135,20.869,20.6358,20.7213,2762800.0
2009-12-09 10:00:00,26.66,26.83,26.65,26.82,1804400.0,20.7213,20.8534,20.7135,20.8457,1804400.0
2009-12-09 10:30:00,26.82,27.15,26.62,26.9,2186100.0,20.8457,21.1022,20.6902,20.9078,2186100.0
2009-12-09 11:00:00,26.9,27.1,26.9,27.04,810100.0,20.9078,21.0633,20.9078,21.0167,810100.0
2009-12-09 11:30:00,27.04,27.29,27.01,27.26,1312500.0,21.0167,21.211,20.9933,21.1876,1312500.0
2009-12-09 12:00:00,27.27,27.27,26.86,26.91,1767300.0,21.1954,21.1954,20.8768,20.9156,1767300.0
2009-12-09 12:30:00,26.9,27.03,26.86,26.97,886200.0,20.9078,21.0089,20.8768,20.9622,886200.0
2009-12-09 13:00:00,26.97,27.11,26.86,27.1,901800.0,20.9622,21.0711,20.8768,21.0633,901800.0
2009-12-09 13:30:00,27.1,27.16,27.02,27.07,862900.0,21.0633,21.1099,21.0011,21.04,862900.0
2009-12-09 14:00:00,27.06,27.35,27.05,27.29,794400.0,21.0322,21.2576,21.0244,21.211,794400.0
2009-12-09 14:30:00,27.29,27.44,27.29,27.36,466900.0,21.211,21.3276,21.211,21.2654,466900.0
2009-12-09 15:00:00,27.36,27.61,27.35,27.5,884300.0,21.2654,21.4597,21.2576,21.3742,884300.0
2009-12-09 15:30:00,27.5,27.57,27.43,27.46,1527300.0,21.3742,21.4286,21.3198,21.3431,1527300.0
2009-12-10 09:30:00,27.58,27.96,27.58,27.76,1560100.0,21.4364,21.7317,21.4364,21.5763,1560100.0
2009-12-10 10:00:00,27.77,27.91,27.61,27.86,1043200.0,21.584,21.6929,21.4597,21.654,1043200.0
2009-12-10 10:30:00,27.87,28.13,27.86,28.1,1241900.0,21.6618,21.8638,21.654,21.8405,1241900.0
2009-12-10 11:00:00,28.1,28.39,28.07,28.33,1610900.0,21.8405,22.0659,21.8172,22.0193,1610900.0
2009-12-10 11:30:00,28.33,28.37,28.23,28.27,1339800.0,22.0193,22.0504,21.9416,21.9727,1339800.0
2009-12-10 12:00:00,28.28,28.33,28.09,28.18,811900.0,21.9804,22.0193,21.8328,21.9027,811900.0
2009-12-10 12:30:00,28.18,28.31,28.13,28.22,735500.0,21.9027,22.0038,21.8638,21.9338,735500.0
2009-12-10 13:00:00,28.22,28.23,28.09,28.19,809500.0,21.9338,21.9416,21.8328,21.9105,809500.0
2009-12-10 13:30:00,28.2,28.33,28.19,28.32,548000.0,21.9183,22.0193,21.9105,22.0115,548000.0
2009-12-10 14:00:00,28.33,28.4,28.25,28.36,628300.0,22.0193,22.0737,21.9571,22.0426,628300.0
2009-12-10 14:30:00,28.35,28.39,28.28,28.33,546700.0,22.0348,22.0659,21.9804,22.0193,546700.0
2009-12-10 15:00:00,28.33,28.34,28.22,28.25,836900.0,22.0193,22.0271,21.9338,21.9571,836900.0
2009-12-10 15:30:00,28.25,28.31,28.17,28.18,2234500.0,21.9571,22.0038,21.8949,21.9027,2234500.0
2009-12-11 09:30:00,28.0,28.5,28.0,28.47,1528900.0,21.7628,22.1514,21.7628,22.1281,1528900.0
2009-12-11 10:00:00,28.46,28.55,28.18,28.45,1393500.0,22.1203,22.1903,21.9027,22.1126,1393500.0
2009-12-11 10:30:00,28.44,28.5,28.27,28.39,755200.0,22.1048,22.1514,21.9727,22.0659,755200.0
2009-12-11 11:00:00,28.39,28.4,28.02,28.06,1007700.0,22.0659,22.0737,21.7784,21.8094,1007700.0
2009-12-11 11:30:00,28.06,28.07,27.88,28.02,1143400.0,21.8094,21.8172,21.6695,21.7784,1143400.0
2009-12-11 12:00:00,28.01,28.12,28.01,28.05,700800.0,21.7706,21.8561,21.7706,21.8017,700800.0
2009-12-11 12:30:00,28.05,28.16,28.04,28.15,616400.0,21.8017,21.8872,21.7939,21.8794,616400.0
2009-12-11 13:00:00,28.14,28.15,27.95,27.97,594800.0,21.8716,21.8794,21.7239,21.7395,594800.0
2009-12-11 13:30:00,27.98,28.1,27.97,28.0,525600.0,21.7473,21.8405,21.7395,21.7628,525600.0
2009-12-11 14:00:00,28.0,28.16,27.99,28.07,563500.0,21.7628,21.8872,21.755,21.8172,563500.0
2009-12-11 14:30:00,28.07,28.11,28.01,28.02,401800.0,21.8172,21.8483,21.7706,21.7784,401800.0
2009-12-11 15:00:00,28.02,28.15,28.01,28.14,458700.0,21.7784,21.8794,21.7706,21.8716,458700.0
2009-12-11 15:30:00,28.14,28.18,28.02,28.13,1292200.0,21.8716,21.9027,21.7784,21.8638,1292200.0
2009-12-14 09:30:00,28.58,28.78,28.55,28.7,1054500.0,22.2136,22.3691,22.1903,22.3069,1054500.0
2009-12-14 10:00:00,28.69,28.7,28.5,28.61,806100.0,22.2991,22.3069,22.1514,22.2369,806100.0
2009-12-14 10:30:00,28.61,28.81,28.61,28.72,884300.0,22.2369,22.3924,22.2369,22.3224,884300.0
2009-12-14 11:00:00,28.73,28.89,28.63,28.83,1047900.0,22.3302,22.4546,22.2525,22.4079,1047900.0
2009-12-14 11:30:00,28.83,28.89,28.78,28.81,439400.0,22.4079,22.4546,22.3691,22.3924,439400.0
2009-12-14 12:00:00,28.81,28.86,28.77,28.81,582600.0,22.3924,22.4312,22.3613,22.3924,582600.0
2009-12-14 12:30:00,28.8,28.95,28.8,28.94,913600.0,22.3846,22.5012,22.3846,22.4934,913600.0
2009-12-14 13:00:00,28.94,28.95,28.84,28.89,628300.0,22.4934,22.5012,22.4157,22.4546,628300.0
2009-12-14 13:30:00,28.9,28.9,28.78,28.85,530200.0,22.4623,22.4623,22.3691,22.4235,530200.0
2009-12-14 14:00:00,28.84,28.88,28.74,28.75,528600.0,22.4157,22.4468,22.338,22.3457,528600.0
2009-12-14 14:30:00,28.75,28.79,28.67,28.72,504100.0,22.3457,22.3768,22.2836,22.3224,504100.0
2009-12-14 15:00:00,28.72,28.8,28.7,28.71,365400.0,22.3224,22.3846,22.3069,22.3147,365400.0
2009-12-14 15:30:00,28.7,28.73,28.62,28.65,977300.0,22.3069,22.3302,22.2447,22.268,977300.0
2009-12-15 09:30:00,28.79,29.03,28.6,29.01,1279400.0,22.3768,22.5634,22.2292,22.5478,1279400.0
2009-12-15 10:00:00,29.0,29.16,28.96,29.04,806000.0,22.5401,22.6644,22.509,22.5711,806000.0
2009-12-15 10:30:00,29.04,29.5,29.03,29.49,1120900.0,22.5711,22.9287,22.5634,22.9209,1120900.0
2009-12-15 11:00:00,29.49,29.5,29.15,29.18,1259600.0,22.9209,22.9287,22.6566,22.68,1259600.0
2009-12-15 11:30:00,29.18,29.36,29.18,29.33,598500.0,22.68,22.8199,22.68,22.7965,598500.0
2009-12-15 12:00:00,29.34,29.37,29.24,29.25,562000.0,22.8043,22.8276,22.7266,22.7344,562000.0
2009-12-15 12:30:00,29.25,29.26,29.12,29.15,665000.0,22.7344,22.7421,22.6333,22.6566,665000.0
2009-12-15 13:00:00,29.14,29.18,29.05,29.1,682800.0,22.6489,22.68,22.5789,22.6178,682800.0
2009-12-15 13:30:00,29.1,29.21,29.06,29.2,435900.0,22.6178,22.7033,22.5867,22.6955,435900.0
2009-12-15 14:00:00,29.2,29.22,29.18,29.2,652300.0,22.6955,22.711,22.68,22.6955,652300.0
2009-12-15 14:30:00,29.2,29.24,29.07,29.07,1183000.0,22.6955,22.7266,22.5945,22.5945,1183000.0
2009-12-15 15:00:00,29.08,29.17,29.08,29.13,569600.0,22.6022,22.6722,22.6022,22.6411,569600.0
2009-12-15 15:30:00,29.14,29.15,29.04,29.13,1427800.0,22.6489,22.6566,22.5711,22.6411,1427800.0
2009-12-16 09:30:00,29.3,29.73,29.29,29.65,1168700.0,22.7732,23.1074,22.7655,23.0453,1168700.0
2009-12-16 10:00:00,29.65,29.86,29.65,29.67,882400.0,23.0453,23.2085,23.0453,23.0608,882400.0
2009-12-16 10:30:00,29.67,30.0,29.67,29.98,1287000.0,23.0608,23.3173,23.0608,23.3017,1287000.0
2009-12-16 11:00:00,29.99,30.13,29.94,30.13,1132500.0,23.3095,23.4183,23.2707,23.4183,1132500.0
2009-12-16 11:30:00,30.13,30.13,29.93,29.93,637200.0,23.4183,23.4183,23.2629,23.2629,637200.0
2009-12-16 12:00:00,29.94,29.99,29.8,29.83,522500.0,23.2707,23.3095,23.1618,23.1852,522500.0
2009-12-16 12:30:00,29.84,29.9,29.81,29.85,495200.0,23.1929,23.2396,23.1696,23.2007,495200.0
2009-12-16 13:00:00,29.85,29.94,29.76,29.92,524100.0,23.2007,23.2707,23.1308,23.2551,524100.0
2009-12-16 13:30:00,29.92,30.02,29.92,30.01,513400.0,23.2551,23.3328,23.2551,23.3251,513400.0
2009-12-16 14:00:00,30.01,30.04,29.8,29.89,634900.0,23.3251,23.3484,23.1618,23.2318,634900.0
2009-12-16 14:30:00,29.88,29.92,29.71,29.73,540000.0,23.224,23.2551,23.0919,23.1074,540000.0
2009-12-16 15:00:00,29.73,29.73,29.6,29.6,724700.0,23.1074,23.1074,23.0064,23.0064,724700.0
2009-12-16 15:30:00,29.6,29.69,29.58,29.61,1400900.0,23.0064,23.0763,22.9909,23.0142,1400900.0
2009-12-17 09:30:00,29.41,29.82,29.3,29.32,1189900.0,22.8587,23.1774,22.7732,22.7888,1189900.0
2009-12-17 10:00:00,29.32,29.82,29.32,29.77,1627800.0,22.7888,23.1774,22.7888,23.1385,1627800.0
2009-12-17 10:30:00,29.78,30.17,29.76,30.09,1553400.0,23.1463,23.4494,23.1308,23.3872,1553400.0
2009-12-17 11:00:00,30.09,30.22,29.98,30.15,974900.0,23.3872,23.4883,23.3017,23.4339,974900.0
2009-12-17 11:30:00,30.15,30.19,29.99,30.09,1015000.0,23.4339,23.465,23.3095,23.3872,1015000.0
2009-12-17 12:00:00,30.1,30.11,29.99,30.09,1382900.0,23.395,23.4028,23.3095,23.3872,1382900.0
2009-12-17 12:30:00,30.09,30.1,29.97,30.07,1459900.0,23.3872,23.395,23.294,23.3717,1459900.0
2009-12-17 13:00:00,30.07,30.12,30.0,30.02,2695600.0,23.3717,23.4106,23.3173,23.3328,2695600.0
2009-12-17 13:30:00,30.02,30.18,29.96,30.13,982600.0,23.3328,23.4572,23.2862,23.4183,982600.0
2009-12-17 14:00:00,30.13,30.15,30.02,30.05,1018300.0,23.4183,23.4339,23.3328,23.3562,1018300.0
2009-12-17 14:30:00,30.05,30.14,30.03,30.14,938400.0,23.3562,23.4261,23.3406,23.4261,938400.0
2009-12-17 15:00:00,30.13,30.17,30.03,30.1,1574500.0,23.4183,23.4494,23.3406,23.395,1574500.0
2009-12-17 15:30:00,30.1,30.16,30.03,30.07,2523100.0,23.395,23.4417,23.3406,23.3717,2523100.0
2009-12-18 09:30:00,30.38,30.39,30.08,30.16,3084000.0,23.6126,23.6204,23.3795,23.4417,3084000.0
2009-12-18 10:00:00,30.16,30.22,30.07,30.09,1246000.0,23.4417,23.4883,23.3717,23.3872,1246000.0
2009-12-18 10:30:00,30.09,30.14,29.87,29.99,1405400.0,23.3872,23.4261,23.2163,23.3095,1405400.0
2009-12-18 11:00:00,29.98,30.03,29.84,30.01,993200.0,23.3017,23.3406,23.1929,23.3251,993200.0
2009-12-18 11:30:00,30.01,30.02,29.8,29.93,724800.0,23.3251,23.3328,23.1618,23.2629,724800.0
2009-12-18 12:00:00,29.93,30.13,29.85,30.03,727400.0,23.2629,23.4183,23.2007,23.3406,727400.0
2009-12-18 12:30:00,30.04,30.04,29.93,29.94,620700.0,23.3484,23.3484,23.2629,23.2707,620700.0
2009-12-18 13:00:00,29.94,29.99,29.8,29.84,797900.0,23.2707,23.3095,23.1618,23.1929,797900.0
2009-12-18 13:30:00,29.84,29.86,29.77,29.8,874900.0,23.1929,23.2085,23.1385,23.1618,874900.0
2009-12-18 14:00:00,29.8,29.8,29.7,29.74,1108700.0,23.1618,23.1618,23.0841,23.1152,1108700.0
2009-12-18 14:30:00,29.74,29.75,29.66,29.69,847400.0,23.1152,23.123,23.053,23.0763,847400.0
2009-12-18 15:00:00,29.69,29.7,29.55,29.55,988100.0,23.0763,23.0841,22.9675,22.9675,988100.0
2009-12-18 15:30:00,29.55,29.66,29.48,29.62,1988400.0,22.9675,23.053,22.9131,23.0219,1988400.0
2009-12-21 09:30:00,29.88,30.42,29.88,30.4,1146200.0,23.224,23.6437,23.224,23.6282,1146200.0
2009-12-21 10:00:00,30.41,30.66,30.38,30.57,1365300.0,23.636,23.8303,23.6126,23.7603,1365300.0
2009-12-21 10:30:00,30.58,30.6,30.43,30.45,876600.0,23.7681,23.7836,23.6515,23.6671,876600.0
2009-12-21 11:00:00,30.45,30.51,30.39,30.45,813700.0,23.6671,23.7137,23.6204,23.6671,813700.0
2009-12-21 11:30:00,30.45,30.51,30.43,30.49,544700.0,23.6671,23.7137,23.6515,23.6981,544700.0
2009-12-21 12:00:00,30.48,30.51,30.36,30.36,736900.0,23.6904,23.7137,23.5971,23.5971,736900.0
2009-12-21 12:30:00,30.36,30.37,30.21,30.27,896600.0,23.5971,23.6049,23.4805,23.5271,896600.0
2009-12-21 13:00:00,30.27,30.35,30.18,30.35,582000.0,23.5271,23.5893,23.4572,23.5893,582000.0
2009-12-21 13:30:00,30.35,30.38,30.27,30.37,581700.0,23.5893,23.6126,23.5271,23.6049,581700.0
2009-12-21 14:00:00,30.38,30.4,30.33,30.35,775000.0,23.6126,23.6282,23.5738,23.5893,775000.0
2009-12-21 14:30:00,30.35,30.36,30.3,30.3,651400.0,23.5893,23.5971,23.5505,23.5505,651400.0
2009-12-21 15:00:00,30.3,30.31,30.2,30.24,803700.0,23.5505,23.5582,23.4727,23.5038,803700.0
2009-12-21 15:30:00,30.24,30.33,30.2,30.31,1077000.0,23.5038,23.5738,23.4727,23.5582,1077000.0
2009-12-22 09:30:00,30.21,30.5,30.15,30.33,1000700.0,23.4805,23.7059,23.4339,23.5738,1000700.0
2009-12-22 10:00:00,30.33,30.49,30.28,30.39,941600.0,23.5738,23.6981,23.5349,23.6204,941600.0
2009-12-22 10:30:00,30.4,30.41,30.25,30.25,475300.0,23.6282,23.636,23.5116,23.5116,475300.0
2009-12-22 11:00:00,30.25,30.27,30.15,30.18,497800.0,23.5116,23.5271,23.4339,23.4572,497800.0
2009-12-22 11:30:00,30.18,30.32,30.13,30.31,291700.0,23.4572,23.566,23.4183,23.5582,291700.0
2009-12-22 12:00:00,30.32,30.36,30.24,30.35,277000.0,23.566,23.5971,23.5038,23.5893,277000.0
2009-12-22 12:30:00,30.36,30.46,30.36,30.38,682700.0,23.5971,23.6748,23.5971,23.6126,682700.0
2009-12-22 13:00:00,30.38,30.47,30.35,30.39,380300.0,23.6126,23.6826,23.5893,23.6204,380300.0
2009-12-22 13:30:00,30.39,30.46,30.37,30.41,595500.0,23.6204,23.6748,23.6049,23.636,595500.0
2009-12-22 14:00:00,30.41,30.42,30.35,30.41,360700.0,23.636,23.6437,23.5893,23.636,360700.0
2009-12-22 14:30:00,30.41,30.42,30.31,30.34,462300.0,23.636,23.6437,23.5582,23.5816,462300.0
2009-12-22 15:00:00,30.33,30.34,30.16,30.17,595400.0,23.5738,23.5816,23.4417,23.4494,595400.0
2009-12-22 15:30:00,30.16,30.19,30.1,30.16,1107700.0,23.4417,23.465,23.395,23.4417,1107700.0
2009-12-23 09:30:00,30.44,30.46,30.3,30.38,507500.0,23.6593,23.6748,23.5505,23.6126,507500.0
2009-12-23 10:00:00,30.38,30.42,30.3,30.33,673300.0,23.6126,23.6437,23.5505,23.5738,673300.0
2009-12-23 10:30:00,30.34,30.48,30.33,30.4,1066200.0,23.5816,23.6904,23.5738,23.6282,1066200.0
2009-12-23 11:00:00,30.41,30.46,30.4,30.45,642100.0,23.636,23.6748,23.6282,23.6671,642100.0
2009-12-23 11:30:00,30.45,30.51,30.42,30.45,305300.0,23.6671,23.7137,23.6437,23.6671,305300.0
2009-12-23 12:00:00,30.45,30.5,30.43,30.47,615300.0,23.6671,23.7059,23.6515,23.6826,615300.0
2009-12-23 12:30:00,30.48,30.55,30.44,30.55,546400.0,23.6904,23.7448,23.6593,23.7448,546400.0
2009-12-23 13:00:00,30.55,30.55,30.48,30.49,218100.0,23.7448,23.7448,23.6904,23.6981,218100.0
2009-12-23 13:30:00,30.5,30.53,30.46,30.49,365000.0,23.7059,23.7292,23.6748,23.6981,365000.0
2009-12-23 14:00:00,30.48,30.53,30.47,30.49,427700.0,23.6904,23.7292,23.6826,23.6981,427700.0
2009-12-23 14:30:00,30.5,30.5,30.41,30.42,285400.0,23.7059,23.7059,23.636,23.6437,285400.0
2009-12-23 15:00:00,30.41,30.46,30.36,30.4,395800.0,23.636,23.6748,23.5971,23.6282,395800.0
2009-12-23 15:30:00,30.4,30.47,30.39,30.45,787100.0,23.6282,23.6826,23.6204,23.6671,787100.0
2009-12-24 09:30:00,30.5,30.64,30.45,30.54,548800.0,23.7059,23.8147,23.6671,23.737,548800.0
2009-12-24 10:00:00,30.55,30.56,30.53,30.53,442300.0,23.7448,23.7526,23.7292,23.7292,442300.0
2009-12-24 10:30:00,30.53,30.53,30.35,30.38,454400.0,23.7292,23.7292,23.5893,23.6126,454400.0
2009-12-24 11:00:00,30.38,30.41,30.34,30.36,188900.0,23.6126,23.636,23.5816,23.5971,188900.0
2009-12-24 11:30:00,30.35,30.4,30.34,30.39,137500.0,23.5893,23.6282,23.5816,23.6204,137500.0
2009-12-24 12:00:00,30.39,30.41,30.28,30.29,254400.0,23.6204,23.636,23.5349,23.5427,254400.0
2009-12-24 12:30:00,30.29,30.34,30.19,30.21,832900.0,23.5427,23.5816,23.465,23.4805,832900.0
2009-12-28 09:30:00,30.32,30.64,30.28,30.56,587600.0,23.566,23.8147,23.5349,23.7526,587600.0
2009-12-28 10:00:00,30.57,30.59,30.32,30.37,478200.0,23.7603,23.7759,23.566,23.6049,478200.0
2009-12-28 10:30:00,30.38,30.43,30.35,30.38,344700.0,23.6126,23.6515,23.5893,23.6126,344700.0
2009-12-28 11:00:00,30.38,30.39,30.35,30.38,374500.0,23.6126,23.6204,23.5893,23.6126,374500.0
2009-12-28 11:30:00,30.38,30.41,30.35,30.36,383400.0,23.6126,23.636,23.5893,23.5971,383400.0
2009-12-28 12:00:00,30.36,30.39,30.32,30.36,179900.0,23.5971,23.6204,23.566,23.5971,179900.0
2009-12-28 12:30:00,30.36,30.5,30.34,30.5,180800.0,23.5971,23.7059,23.5816,23.7059,180800.0
2009-12-28 13:00:00,30.49,30.55,30.48,30.49,318700.0,23.6981,23.7448,23.6904,23.6981,318700.0
2009-12-28 13:30:00,30.48,30.49,30.39,30.41,261100.0,23.6904,23.6981,23.6204,23.636,261100.0
2009-12-28 14:00:00,30.41,30.43,30.18,30.18,540200.0,23.636,23.6515,23.4572,23.4572,540200.0
2009-12-28 14:30:00,30.19,30.27,30.17,30.22,351000.0,23.465,23.5271,23.4494,23.4883,351000.0
2009-12-28 15:00:00,30.22,30.32,30.22,30.25,382100.0,23.4883,23.566,23.4883,23.5116,382100.0
2009-12-28 15:30:00,30.25,30.29,30.18,30.29,725400.0,23.5116,23.5427,23.4572,23.5427,725400.0
2009-12-29 09:30:00,30.4,30.53,30.12,30.14,541700.0,23.6282,23.7292,23.4106,23.4261,541700.0
2009-12-29 10:00:00,30.14,30.27,30.1,30.21,552200.0,23.4261,23.5271,23.395,23.4805,552200.0
2009-12-29 10:30:00,30.21,30.21,29.95,30.03,474400.0,23.4805,23.4805,23.2784,23.3406,474400.0
2009-12-29 11:00:00,30.03,30.06,29.75,29.77,667400.0,23.3406,23.3639,23.123,23.1385,667400.0
2009-12-29 11:30:00,29.77,29.83,29.76,29.81,621400.0,23.1385,23.1852,23.1308,23.1696,621400.0
2009-12-29 12:00:00,29.81,29.82,29.56,29.56,854900.0,23.1696,23.1774,22.9753,22.9753,854900.0
2009-12-29 12:30:00,29.56,29.71,29.54,29.68,719100.0,22.9753,23.0919,22.9598,23.0686,719100.0
2009-12-29 13:00:00,29.67,29.69,29.63,29.68,457300.0,23.0608,23.0763,23.0297,23.0686,457300.0
2009-12-29 13:30:00,29.68,29.8,29.63,29.73,540400.0,23.0686,23.1618,23.0297,23.1074,540400.0
2009-12-29 14:00:00,29.72,29.74,29.68,29.69,473500.0,23.0997,23.1152,23.0686,23.0763,473500.0
2009-12-29 14:30:00,29.69,29.72,29.67,29.69,345400.0,23.0763,23.0997,23.0608,23.0763,345400.0
2009-12-29 15:00:00,29.69,29.77,29.68,29.77,579300.0,23.0763,23.1385,23.0686,23.1385,579300.0
2009-12-29 15:30:00,29.76,29.77,29.64,29.64,1602200.0,23.1308,23.1385,23.0375,23.0375,1602200.0
2009-12-30 09:30:00,29.62,29.63,29.35,29.54,858700.0,23.0219,23.0297,22.8121,22.9598,858700.0
2009-12-30 10:00:00,29.54,29.58,29.42,29.52,504500.0,22.9598,22.9909,22.8665,22.9442,504500.0
2009-12-30 10:30:00,29.52,29.57,29.4,29.44,646700.0,22.9442,22.9831,22.8509,22.882,646700.0
2009-12-30 11:00:00,29.44,29.61,29.44,29.52,631900.0,22.882,23.0142,22.882,22.9442,631900.0
2009-12-30 11:30:00,29.52,29.87,29.52,29.87,776300.0,22.9442,23.2163,22.9442,23.2163,776300.0
2009-12-30 12:00:00,29.86,29.88,29.7,29.76,371000.0,23.2085,23.224,23.0841,23.1308,371000.0
2009-12-30 12:30:00,29.75,29.8,29.69,29.75,368100.0,23.123,23.1618,23.0763,23.123,368100.0
2009-12-30 13:00:00,29.75,29.82,29.73,29.73,309000.0,23.123,23.1774,23.1074,23.1074,309000.0
2009-12-30 13:30:00,29.74,29.84,29.72,29.8,281700.0,23.1152,23.1929,23.0997,23.1618,281700.0
2009-12-30 14:00:00,29.8,29.92,29.8,29.89,532100.0,23.1618,23.2551,23.1618,23.2318,532100.0
2009-12-30 14:30:00,29.89,30.05,29.88,30.03,491900.0,23.2318,23.3562,23.224,23.3406,491900.0
2009-12-30 15:00:00,30.03,30.05,29.98,30.02,430600.0,23.3406,23.3562,23.3017,23.3328,430600.0
2009-12-30 15:30:00,30.02,30.05,29.95,29.97,833500.0,23.3328,23.3562,23.2784,23.294,833500.0
2009-12-31 09:30:00,30.31,30.33,29.99,30.28,761200.0,23.5582,23.5738,23.3095,23.5349,761200.0
2009-12-31 10:00:00,30.29,30.44,30.28,30.42,1116900.0,23.5427,23.6593,23.5349,23.6437,1116900.0
2009-12-31 10:30:00,30.41,30.41,30.25,30.31,791700.0,23.636,23.636,23.5116,23.5582,791700.0
2009-12-31 11:00:00,30.31,30.31,30.22,30.28,345000.0,23.5582,23.5582,23.4883,23.5349,345000.0
2009-12-31 11:30:00,30.27,30.44,30.25,30.38,422400.0,23.5271,23.6593,23.5116,23.6126,422400.0
2009-12-31 12:00:00,30.38,30.43,30.36,30.41,283400.0,23.6126,23.6515,23.5971,23.636,283400.0
2009-12-31 12:30:00,30.4,30.45,30.39,30.42,283400.0,23.6282,23.6671,23.6204,23.6437,283400.0
2009-12-31 13:00:00,30.4,30.41,30.33,30.38,381100.0,23.6282,23.636,23.5738,23.6126,381100.0
2009-12-31 13:30:00,30.37,30.42,30.36,30.42,169900.0,23.6049,23.6437,23.5971,23.6437,169900.0
2009-12-31 14:00:00,30.42,30.46,30.41,30.43,254100.0,23.6437,23.6748,23.636,23.6515,254100.0
2009-12-31 14:30:00,30.42,30.52,30.42,30.48,511200.0,23.6437,23.7215,23.6437,23.6904,511200.0
2009-12-31 15:00:00,30.48,30.51,30.42,30.44,397700.0,23.6904,23.7137,23.6437,23.6593,397700.0
2009-12-31 15:30:00,30.44,30.45,30.07,30.08,1345300.0,23.6593,23.6671,23.3717,23.3795,1345300.0
2010-01-04 09:30:00,30.72,30.97,30.66,30.91,1453500.0,23.8769,24.0712,23.8303,24.0246,1453500.0
2010-01-04 10:00:00,30.91,31.0,30.75,30.97,1138200.0,24.0246,24.0945,23.9002,24.0712,1138200.0
2010-01-04 10:30:00,30.97,31.03,30.78,30.81,939900.0,24.0712,24.1179,23.9235,23.9469,939900.0
2010-01-04 11:00:00,30.81,30.91,30.78,30.84,730400.0,23.9469,24.0246,23.9235,23.9702,730400.0
2010-01-04 11:30:00,30.84,30.89,30.78,30.78,928400.0,23.9702,24.009,23.9235,23.9235,928400.0
2010-01-04 12:00:00,30.78,30.96,30.77,30.91,705300.0,23.9235,24.0634,23.9158,24.0246,705300.0
2010-01-04 12:30:00,30.92,31.05,30.91,31.05,452900.0,24.0324,24.1334,24.0246,24.1334,452900.0
2010-01-04 13:00:00,31.05,31.13,31.04,31.13,474800.0,24.1334,24.1956,24.1256,24.1956,474800.0
2010-01-04 13:30:00,31.13,31.17,31.08,31.12,568700.0,24.1956,24.2267,24.1567,24.1878,568700.0
2010-01-04 14:00:00,31.13,31.26,31.12,31.2,631400.0,24.1956,24.2966,24.1878,24.25,631400.0
2010-01-04 14:30:00,31.19,31.28,31.19,31.23,444300.0,24.2422,24.3122,24.2422,24.2733,444300.0
2010-01-04 15:00:00,31.24,31.34,31.21,31.28,676500.0,24.2811,24.3588,24.2578,24.3122,676500.0
2010-01-04 15:30:00,31.29,31.3,31.21,31.26,1234400.0,24.3199,24.3277,24.2578,24.2966,1234400.0
2010-01-05 09:30:00,31.26,31.4,31.02,31.02,1412300.0,24.2966,24.4054,24.1101,24.1101,1412300.0
2010-01-05 10:00:00,31.05,31.17,30.99,31.15,1566500.0,24.1334,24.2267,24.0868,24.2111,1566500.0
2010-01-05 10:30:00,31.15,31.34,31.12,31.34,1843500.0,24.2111,24.3588,24.1878,24.3588,1843500.0
2010-01-05 11:00:00,31.35,31.55,31.29,31.52,1230100.0,24.3666,24.522,24.3199,24.4987,1230100.0
2010-01-05 11:30:00,31.53,31.66,31.5,31.56,1093000.0,24.5065,24.6075,24.4832,24.5298,1093000.0
2010-01-05 12:00:00,31.56,31.72,31.55,31.72,628000.0,24.5298,24.6542,24.522,24.6542,628000.0
2010-01-05 12:30:00,31.72,31.72,31.58,31.63,753200.0,24.6542,24.6542,24.5453,24.5842,753200.0
2010-01-05 13:00:00,31.64,31.66,31.46,31.47,751000.0,24.592,24.6075,24.4521,24.4598,751000.0
2010-01-05 13:30:00,31.47,31.48,31.34,31.41,1097100.0,24.4598,24.4676,24.3588,24.4132,1097100.0
2010-01-05 14:00:00,31.4,31.45,31.28,31.45,1196100.0,24.4054,24.4443,24.3122,24.4443,1196100.0
2010-01-05 14:30:00,31.45,31.59,31.37,31.58,840700.0,24.4443,24.5531,24.3821,24.5453,840700.0
2010-01-05 15:00:00,31.58,31.82,31.57,31.79,1870500.0,24.5453,24.7319,24.5376,24.7086,1870500.0
2010-01-05 15:30:00,31.79,31.83,31.57,31.68,2179700.0,24.7086,24.7396,24.5376,24.6231,2179700.0
2010-01-06 09:30:00,31.74,31.92,31.64,31.88,1002400.0,24.6697,24.8096,24.592,24.7785,1002400.0
2010-01-06 10:00:00,31.89,32.49,31.85,32.48,2154000.0,24.7863,25.2526,24.7552,25.2449,2154000.0
2010-01-06 10:30:00,32.48,32.48,31.92,32.12,2367800.0,25.2449,25.2449,24.8096,24.965,2367800.0
2010-01-06 11:00:00,32.13,32.27,32.13,32.23,986300.0,24.9728,25.0816,24.9728,25.0505,986300.0
2010-01-06 11:30:00,32.24,32.42,32.22,32.28,1033000.0,25.0583,25.1982,25.0428,25.0894,1033000.0
2010-01-06 12:00:00,32.29,32.33,32.18,32.28,788400.0,25.0972,25.1283,25.0117,25.0894,788400.0
2010-01-06 12:30:00,32.29,32.3,32.19,32.29,654400.0,25.0972,25.105,25.0195,25.0972,654400.0
2010-01-06 13:00:00,32.3,32.43,32.21,32.42,603800.0,25.105,25.206,25.035,25.1982,603800.0
2010-01-06 13:30:00,32.42,32.42,32.26,32.28,541400.0,25.1982,25.1982,25.0739,25.0894,541400.0
2010-01-06 14:00:00,32.28,32.49,32.28,32.48,762200.0,25.0894,25.2526,25.0894,25.2449,762200.0
2010-01-06 14:30:00,32.49,32.59,32.41,32.5,1068300.0,25.2526,25.3304,25.1904,25.2604,1068300.0
2010-01-06 15:00:00,32.51,32.56,32.5,32.51,783900.0,25.2682,25.307,25.2604,25.2682,783900.0
2010-01-06 15:30:00,32.51,32.56,32.38,32.42,1517200.0,25.2682,25.307,25.1671,25.1982,1517200.0
2010-01-07 09:30:00,32.31,32.47,31.92,31.98,1299600.0,25.1127,25.2371,24.8096,24.8562,1299600.0
2010-01-07 10:00:00,31.98,32.15,31.96,32.05,904700.0,24.8562,24.9884,24.8407,24.9106,904700.0
2010-01-07 10:30:00,32.06,32.27,31.97,32.21,1133900.0,24.9184,25.0816,24.8485,25.035,1133900.0
2010-01-07 11:00:00,32.21,32.34,32.19,32.31,770200.0,25.035,25.136,25.0195,25.1127,770200.0
2010-01-07 11:30:00,32.32,32.4,32.26,32.29,704000.0,25.1205,25.1827,25.0739,25.0972,704000.0
2010-01-07 12:00:00,32.3,32.38,32.2,32.29,395900.0,25.105,25.1671,25.0272,25.0972,395900.0
2010-01-07 12:30:00,32.29,32.38,32.2,32.22,472900.0,25.0972,25.1671,25.0272,25.0428,472900.0
2010-01-07 13:00:00,32.21,32.34,32.14,32.31,398800.0,25.035,25.136,24.9806,25.1127,398800.0
2010-01-07 13:30:00,32.31,32.33,32.23,32.24,241700.0,25.1127,25.1283,25.0505,25.0583,241700.0
2010-01-07 14:00:00,32.24,32.29,32.21,32.22,319100.0,25.0583,25.0972,25.035,25.0428,319100.0
2010-01-07 14:30:00,32.22,32.38,32.22,32.38,313300.0,25.0428,25.1671,25.0428,25.1671,313300.0
2010-01-07 15:00:00,32.38,32.39,32.24,32.35,581500.0,25.1671,25.1749,25.0583,25.1438,581500.0
2010-01-07 15:30:00,32.36,32.52,32.35,32.47,1031400.0,25.1516,25.2759,25.1438,25.2371,1031400.0
2010-01-08 09:30:00,32.95,33.81,32.49,33.71,4331100.0,25.6102,26.2786,25.2526,26.2009,4331100.0
2010-01-08 10:00:00,33.71,33.74,33.33,33.36,2811300.0,26.2009,26.2242,25.9055,25.9288,2811300.0
2010-01-08 10:30:00,33.37,33.46,33.34,33.44,2258400.0,25.9366,26.0066,25.9133,25.991,2258400.0
2010-01-08 11:00:00,33.43,33.64,33.37,33.56,1717400.0,25.9832,26.1465,25.9366,26.0843,1717400.0
2010-01-08 11:30:00,33.57,33.96,33.55,33.86,1491400.0,26.0921,26.3952,26.0765,26.3175,1491400.0
2010-01-08 12:00:00,33.86,34.04,33.76,33.8,1115600.0,26.3175,26.4574,26.2397,26.2708,1115600.0
2010-01-08 12:30:00,33.79,33.85,33.68,33.74,1558100.0,26.263,26.3097,26.1775,26.2242,1558100.0
2010-01-08 13:00:00,33.74,33.75,33.64,33.74,1134900.0,26.2242,26.232,26.1465,26.2242,1134900.0
2010-01-08 13:30:00,33.74,33.98,33.74,33.79,1065700.0,26.2242,26.4107,26.2242,26.263,1065700.0
2010-01-08 14:00:00,33.79,33.92,33.71,33.92,662400.0,26.263,26.3641,26.2009,26.3641,662400.0
2010-01-08 14:30:00,33.92,34.03,33.82,33.99,722900.0,26.3641,26.4496,26.2864,26.4185,722900.0
2010-01-08 15:00:00,33.99,34.03,33.88,33.96,1109500.0,26.4185,26.4496,26.333,26.3952,1109500.0
2010-01-08 15:30:00,33.96,34.14,33.87,34.11,2046500.0,26.3952,26.5351,26.3252,26.5118,2046500.0
2010-01-11 09:30:00,34.71,34.87,34.33,34.67,2697700.0,26.9781,27.1025,26.6828,26.947,2697700.0
2010-01-11 10:00:00,34.67,34.76,34.13,34.17,2189300.0,26.947,27.017,26.5273,26.5584,2189300.0
2010-01-11 10:30:00,34.17,34.26,33.96,34.15,1647400.0,26.5584,26.6283,26.3952,26.5429,1647400.0
2010-01-11 11:00:00,34.14,34.14,33.76,33.88,1566300.0,26.5351,26.5351,26.2397,26.333,1566300.0
2010-01-11 11:30:00,33.88,33.95,33.77,33.79,845500.0,26.333,26.3874,26.2475,26.263,845500.0
2010-01-11 12:00:00,33.8,33.83,33.58,33.59,595700.0,26.2708,26.2941,26.0998,26.1076,595700.0
2010-01-11 12:30:00,33.59,33.64,33.38,33.5,910500.0,26.1076,26.1465,25.9444,26.0376,910500.0
2010-01-11 13:00:00,33.49,33.58,33.46,33.55,652000.0,26.0299,26.0998,26.0066,26.0765,652000.0
2010-01-11 13:30:00,33.55,33.7,33.54,33.64,507800.0,26.0765,26.1931,26.0687,26.1465,507800.0
2010-01-11 14:00:00,33.65,33.72,33.51,33.68,819700.0,26.1542,26.2086,26.0454,26.1775,819700.0
2010-01-11 14:30:00,33.68,33.71,33.63,33.68,604800.0,26.1775,26.2009,26.1387,26.1775,604800.0
2010-01-11 15:00:00,33.68,33.9,33.67,33.81,1289800.0,26.1775,26.3485,26.1698,26.2786,1289800.0
2010-01-11 15:30:00,33.81,33.83,33.69,33.77,1165800.0,26.2786,26.2941,26.1853,26.2475,1165800.0
2010-01-12 09:30:00,33.17,33.49,32.86,33.27,2883000.0,25.7812,26.0299,25.5402,25.8589,2883000.0
2010-01-12 10:00:00,33.27,33.45,33.2,33.33,1072800.0,25.8589,25.9988,25.8045,25.9055,1072800.0
2010-01-12 10:30:00,33.33,33.38,33.14,33.33,1063300.0,25.9055,25.9444,25.7578,25.9055,1063300.0
2010-01-12 11:00:00,33.32,33.6,33.3,33.56,693600.0,25.8977,26.1154,25.8822,26.0843,693600.0
2010-01-12 11:30:00,33.56,33.73,33.31,33.31,960600.0,26.0843,26.2164,25.89,25.89,960600.0
2010-01-12 12:00:00,33.31,33.41,33.22,33.25,902500.0,25.89,25.9677,25.82,25.8433,902500.0
2010-01-12 12:30:00,33.24,33.4,33.2,33.28,832400.0,25.8356,25.9599,25.8045,25.8667,832400.0
2010-01-12 13:00:00,33.28,33.38,33.19,33.28,647400.0,25.8667,25.9444,25.7967,25.8667,647400.0
2010-01-12 13:30:00,33.28,33.55,33.27,33.55,1041500.0,25.8667,26.0765,25.8589,26.0765,1041500.0
2010-01-12 14:00:00,33.54,33.57,33.44,33.47,843900.0,26.0687,26.0921,25.991,26.0143,843900.0
2010-01-12 14:30:00,33.48,33.53,33.33,33.51,545700.0,26.0221,26.061,25.9055,26.0454,545700.0
2010-01-12 15:00:00,33.5,33.54,33.32,33.42,799200.0,26.0376,26.0687,25.8977,25.9755,799200.0
2010-01-12 15:30:00,33.42,33.44,33.18,33.32,2813100.0,25.9755,25.991,25.7889,25.8977,2813100.0
2010-01-13 09:30:00,33.35,33.78,33.23,33.44,1461800.0,25.9211,26.2553,25.8278,25.991,1461800.0
2010-01-13 10:00:00,33.44,33.5,33.2,33.45,1389100.0,25.991,26.0376,25.8045,25.9988,1389100.0
2010-01-13 10:30:00,33.42,33.66,33.17,33.6,1732500.0,25.9755,26.162,25.7812,26.1154,1732500.0
2010-01-13 11:00:00,33.6,33.72,33.36,33.72,1049800.0,26.1154,26.2086,25.9288,26.2086,1049800.0
2010-01-13 11:30:00,33.72,33.94,33.71,33.8,963600.0,26.2086,26.3796,26.2009,26.2708,963600.0
2010-01-13 12:00:00,33.81,33.93,33.72,33.82,855900.0,26.2786,26.3719,26.2086,26.2864,855900.0
2010-01-13 12:30:00,33.82,34.16,33.78,33.96,938900.0,26.2864,26.5506,26.2553,26.3952,938900.0
2010-01-13 13:00:00,33.96,34.07,33.89,33.97,642400.0,26.3952,26.4807,26.3408,26.4029,642400.0
2010-01-13 13:30:00,33.97,34.02,33.78,33.84,744000.0,26.4029,26.4418,26.2553,26.3019,744000.0
2010-01-13 14:00:00,33.84,33.97,33.76,33.95,646200.0,26.3019,26.4029,26.2397,26.3874,646200.0
2010-01-13 14:30:00,33.95,34.06,33.94,34.05,540000.0,26.3874,26.4729,26.3796,26.4651,540000.0
2010-01-13 15:00:00,34.06,34.16,33.97,34.14,704200.0,26.4729,26.5506,26.4029,26.5351,704200.0
2010-01-13 15:30:00,34.14,34.21,34.04,34.07,1657300.0,26.5351,26.5895,26.4574,26.4807,1657300.0
2010-01-14 09:30:00,34.08,34.62,34.06,34.59,1512000.0,26.4884,26.9082,26.4729,26.8848,1512000.0
2010-01-14 10:00:00,34.59,34.64,34.25,34.27,1329800.0,26.8848,26.9237,26.6206,26.6361,1329800.0
2010-01-14 10:30:00,34.27,34.46,34.21,34.37,1345400.0,26.6361,26.7838,26.5895,26.7138,1345400.0
2010-01-14 11:00:00,34.36,34.38,34.05,34.36,1047500.0,26.7061,26.7216,26.4651,26.7061,1047500.0
2010-01-14 11:30:00,34.35,34.42,34.25,34.26,539100.0,26.6983,26.7527,26.6206,26.6283,539100.0
2010-01-14 12:00:00,34.27,34.27,33.94,33.99,848800.0,26.6361,26.6361,26.3796,26.4185,848800.0
2010-01-14 12:30:00,34.0,34.06,33.84,33.94,466600.0,26.4263,26.4729,26.3019,26.3796,466600.0
2010-01-14 13:00:00,33.95,33.95,33.7,33.78,587300.0,26.3874,26.3874,26.1931,26.2553,587300.0
2010-01-14 13:30:00,33.78,34.04,33.77,34.03,465000.0,26.2553,26.4574,26.2475,26.4496,465000.0
2010-01-14 14:00:00,34.04,34.05,33.96,34.01,484400.0,26.4574,26.4651,26.3952,26.434,484400.0
2010-01-14 14:30:00,34.01,34.31,33.98,34.29,625700.0,26.434,26.6672,26.4107,26.6517,625700.0
2010-01-14 15:00:00,34.28,34.44,34.24,34.31,996600.0,26.6439,26.7683,26.6128,26.6672,996600.0
2010-01-14 15:30:00,34.31,34.41,34.21,34.3,1420100.0,26.6672,26.7449,26.5895,26.6594,1420100.0
2010-01-15 09:30:00,34.19,34.29,33.68,33.72,2529700.0,26.5739,26.6517,26.1775,26.2086,2529700.0
2010-01-15 10:00:00,33.71,33.87,33.47,33.76,1421000.0,26.2009,26.3252,26.0143,26.2397,1421000.0
2010-01-15 10:30:00,33.77,33.88,33.6,33.75,553400.0,26.2475,26.333,26.1154,26.232,553400.0
2010-01-15 11:00:00,33.75,33.76,33.62,33.63,557800.0,26.232,26.2397,26.1309,26.1387,557800.0
2010-01-15 11:30:00,33.63,33.8,33.56,33.7,451900.0,26.1387,26.2708,26.0843,26.1931,451900.0
2010-01-15 12:00:00,33.71,33.87,33.66,33.67,555600.0,26.2009,26.3252,26.162,26.1698,555600.0
2010-01-15 12:30:00,33.67,33.78,33.52,33.61,907000.0,26.1698,26.2553,26.0532,26.1231,907000.0
2010-01-15 13:00:00,33.61,33.79,33.59,33.77,436100.0,26.1231,26.263,26.1076,26.2475,436100.0
2010-01-15 13:30:00,33.77,33.84,33.7,33.75,430300.0,26.2475,26.3019,26.1931,26.232,430300.0
2010-01-15 14:00:00,33.76,33.86,33.75,33.75,554600.0,26.2397,26.3175,26.232,26.232,554600.0
2010-01-15 14:30:00,33.74,33.74,33.6,33.72,560200.0,26.2242,26.2242,26.1154,26.2086,560200.0
2010-01-15 15:00:00,33.71,33.91,33.71,33.9,828200.0,26.2009,26.3563,26.2009,26.3485,828200.0
2010-01-15 15:30:00,33.9,34.06,33.85,34.02,1422600.0,26.3485,26.4729,26.3097,26.4418,1422600.0
2010-01-19 09:30:00,33.85,34.35,33.85,34.31,1207300.0,26.3097,26.6983,26.3097,26.6672,1207300.0
2010-01-19 10:00:00,34.32,34.54,34.28,34.31,1353300.0,26.675,26.846,26.6439,26.6672,1353300.0
2010-01-19 10:30:00,34.31,34.38,34.21,34.23,836300.0,26.6672,26.7216,26.5895,26.605,836300.0
2010-01-19 11:00:00,34.24,34.34,34.18,34.33,749900.0,26.6128,26.6905,26.5662,26.6828,749900.0
2010-01-19 11:30:00,34.33,34.36,34.12,34.22,772600.0,26.6828,26.7061,26.5195,26.5973,772600.0
2010-01-19 12:00:00,34.22,34.41,34.22,34.39,541600.0,26.5973,26.7449,26.5973,26.7294,541600.0
2010-01-19 12:30:00,34.4,34.55,34.33,34.54,489800.0,26.7372,26.8538,26.6828,26.846,489800.0
2010-01-19 13:00:00,34.53,34.59,34.37,34.46,792600.0,26.8382,26.8848,26.7138,26.7838,792600.0
2010-01-19 13:30:00,34.46,34.48,34.37,34.41,384000.0,26.7838,26.7993,26.7138,26.7449,384000.0
2010-01-19 14:00:00,34.41,34.49,34.41,34.46,411700.0,26.7449,26.8071,26.7449,26.7838,411700.0
2010-01-19 14:30:00,34.46,34.47,34.35,34.37,485800.0,26.7838,26.7916,26.6983,26.7138,485800.0
2010-01-19 15:00:00,34.38,34.57,34.37,34.55,753300.0,26.7216,26.8693,26.7138,26.8538,753300.0
2010-01-19 15:30:00,34.55,34.72,34.55,34.61,2127900.0,26.8538,26.9859,26.8538,26.9004,2127900.0
2010-01-20 09:30:00,34.1,34.24,33.27,33.58,2525800.0,26.504,26.6128,25.8589,26.0998,2525800.0
2010-01-20 10:00:00,33.58,33.72,33.2,33.37,1765100.0,26.0998,26.2086,25.8045,25.9366,1765100.0
2010-01-20 10:30:00,33.36,33.49,33.33,33.41,985900.0,25.9288,26.0299,25.9055,25.9677,985900.0
2010-01-20 11:00:00,33.41,33.46,33.18,33.26,1078500.0,25.9677,26.0066,25.7889,25.8511,1078500.0
2010-01-20 11:30:00,33.26,33.28,33.1,33.13,937100.0,25.8511,25.8667,25.7267,25.7501,937100.0
2010-01-20 12:00:00,33.13,33.27,33.07,33.11,778100.0,25.7501,25.8589,25.7034,25.7345,778100.0
2010-01-20 12:30:00,33.1,33.21,33.01,33.17,899100.0,25.7267,25.8122,25.6568,25.7812,899100.0
2010-01-20 13:00:00,33.17,33.2,33.02,33.05,662500.0,25.7812,25.8045,25.6646,25.6879,662500.0
2010-01-20 13:30:00,33.04,33.2,33.01,33.1,685500.0,25.6801,25.8045,25.6568,25.7267,685500.0
2010-01-20 14:00:00,33.1,33.16,33.06,33.06,1070400.0,25.7267,25.7734,25.6957,25.6957,1070400.0
2010-01-20 14:30:00,33.06,33.16,33.02,33.15,1086800.0,25.6957,25.7734,25.6646,25.7656,1086800.0
2010-01-20 15:00:00,33.15,33.17,33.08,33.13,1242400.0,25.7656,25.7812,25.7112,25.7501,1242400.0
2010-01-20 15:30:00,33.14,33.32,33.11,33.26,3101100.0,25.7578,25.8977,25.7345,25.8511,3101100.0
2010-01-21 09:30:00,33.25,33.52,33.15,33.38,1876900.0,25.8433,26.0532,25.7656,25.9444,1876900.0
2010-01-21 10:00:00,33.39,33.52,32.91,32.93,1869200.0,25.9521,26.0532,25.5791,25.5946,1869200.0
2010-01-21 10:30:00,32.94,33.01,32.52,32.77,2098100.0,25.6024,25.6568,25.2759,25.4703,2098100.0
2010-01-21 11:00:00,32.78,32.9,32.51,32.72,1811400.0,25.478,25.5713,25.2682,25.4314,1811400.0
2010-01-21 11:30:00,32.72,32.79,32.58,32.73,2004700.0,25.4314,25.4858,25.3226,25.4392,2004700.0
2010-01-21 12:00:00,32.73,33.17,32.68,32.79,1822000.0,25.4392,25.7812,25.4003,25.4858,1822000.0
2010-01-21 12:30:00,32.79,32.95,32.6,32.66,1061900.0,25.4858,25.6102,25.3381,25.3848,1061900.0
2010-01-21 13:00:00,32.66,32.87,32.55,32.83,1059400.0,25.3848,25.548,25.2993,25.5169,1059400.0
2010-01-21 13:30:00,32.83,32.95,32.72,32.87,860200.0,25.5169,25.6102,25.4314,25.548,860200.0
2010-01-21 14:00:00,32.87,32.9,32.59,32.88,975500.0,25.548,25.5713,25.3304,25.5558,975500.0
2010-01-21 14:30:00,32.87,32.94,32.75,32.81,915200.0,25.548,25.6024,25.4547,25.5013,915200.0
2010-01-21 15:00:00,32.81,32.88,32.59,32.63,1430700.0,25.5013,25.5558,25.3304,25.3614,1430700.0
2010-01-21 15:30:00,32.63,32.76,32.5,32.53,2537100.0,25.3614,25.4625,25.2604,25.2837,2537100.0
2010-01-22 09:30:00,32.27,32.47,31.8,32.13,2105600.0,25.0816,25.2371,24.7163,24.9728,2105600.0
2010-01-22 10:00:00,32.13,32.18,31.72,31.98,1877100.0,24.9728,25.0117,24.6542,24.8562,1877100.0
2010-01-22 10:30:00,31.99,32.12,31.83,31.92,1568900.0,24.864,24.965,24.7396,24.8096,1568900.0
2010-01-22 11:00:00,31.92,32.07,31.8,32.0,1698200.0,24.8096,24.9262,24.7163,24.8718,1698200.0
2010-01-22 11:30:00,32.0,32.14,31.73,31.75,973900.0,24.8718,24.9806,24.6619,24.6775,973900.0
2010-01-22 12:00:00,31.74,31.98,31.66,31.95,1474400.0,24.6697,24.8562,24.6075,24.8329,1474400.0
2010-01-22 12:30:00,31.96,31.99,31.73,31.83,800200.0,24.8407,24.864,24.6619,24.7396,800200.0
2010-01-22 13:00:00,31.83,31.9,31.74,31.78,867800.0,24.7396,24.7941,24.6697,24.7008,867800.0
2010-01-22 13:30:00,31.78,31.81,31.57,31.67,1016600.0,24.7008,24.7241,24.5376,24.6153,1016600.0
2010-01-22 14:00:00,31.67,31.8,31.62,31.71,920100.0,24.6153,24.7163,24.5764,24.6464,920100.0
2010-01-22 14:30:00,31.71,31.85,31.56,31.56,1133000.0,24.6464,24.7552,24.5298,24.5298,1133000.0
2010-01-22 15:00:00,31.56,31.63,31.2,31.41,2349800.0,24.5298,24.5842,24.25,24.4132,2349800.0
2010-01-22 15:30:00,31.41,31.51,31.05,31.18,3505600.0,24.4132,24.4909,24.1334,24.2344,3505600.0
2010-01-25 09:30:00,29.69,30.59,29.52,30.49,6180400.0,23.0763,23.7759,22.9442,23.6981,6180400.0
2010-01-25 10:00:00,30.47,30.59,29.88,29.89,4372700.0,23.6826,23.7759,23.224,23.2318,4372700.0
2010-01-25 10:30:00,29.89,30.49,29.89,30.44,3433600.0,23.2318,23.6981,23.2318,23.6593,3433600.0
2010-01-25 11:00:00,30.43,30.68,30.2,30.62,2042000.0,23.6515,23.8458,23.4727,23.7992,2042000.0
2010-01-25 11:30:00,30.61,30.78,30.45,30.6,1453400.0,23.7914,23.9235,23.6671,23.7836,1453400.0
2010-01-25 12:00:00,30.61,31.0,30.61,30.92,1694000.0,23.7914,24.0945,23.7914,24.0324,1694000.0
2010-01-25 12:30:00,30.92,31.33,30.91,31.28,1509000.0,24.0324,24.351,24.0246,24.3122,1509000.0
2010-01-25 13:00:00,31.28,31.33,31.04,31.13,1111800.0,24.3122,24.351,24.1256,24.1956,1111800.0
2010-01-25 13:30:00,31.13,31.24,30.97,31.19,971500.0,24.1956,24.2811,24.0712,24.2422,971500.0
2010-01-25 14:00:00,31.19,31.5,31.18,31.45,1385000.0,24.2422,24.4832,24.2344,24.4443,1385000.0
2010-01-25 14:30:00,31.44,31.49,31.26,31.38,1110300.0,24.4365,24.4754,24.2966,24.3899,1110300.0
2010-01-25 15:00:00,31.39,31.46,31.25,31.3,962900.0,24.3977,24.4521,24.2888,24.3277,962900.0
2010-01-25 15:30:00,31.31,31.36,31.02,31.08,1851700.0,24.3355,24.3743,24.1101,24.1567,1851700.0
2010-01-26 09:30:00,30.83,30.9,30.31,30.33,2163000.0,23.9624,24.0168,23.5582,23.5738,2163000.0
2010-01-26 10:00:00,30.33,31.16,30.32,31.03,2760600.0,23.5738,24.2189,23.566,24.1179,2760600.0
2010-01-26 10:30:00,31.04,31.35,30.98,31.3,1762100.0,24.1256,24.3666,24.079,24.3277,1762100.0
2010-01-26 11:00:00,31.29,31.42,31.21,31.33,1737200.0,24.3199,24.421,24.2578,24.351,1737200.0
2010-01-26 11:30:00,31.33,31.43,31.29,31.31,1290600.0,24.351,24.4288,24.3199,24.3355,1290600.0
2010-01-26 12:00:00,31.32,31.45,31.24,31.4,989700.0,24.3433,24.4443,24.2811,24.4054,989700.0
2010-01-26 12:30:00,31.4,31.5,31.3,31.34,616900.0,24.4054,24.4832,24.3277,24.3588,616900.0
2010-01-26 13:00:00,31.34,31.34,31.12,31.15,461000.0,24.3588,24.3588,24.1878,24.2111,461000.0
2010-01-26 13:30:00,31.18,31.22,31.01,31.05,673200.0,24.2344,24.2655,24.1023,24.1334,673200.0
2010-01-26 14:00:00,31.05,31.1,30.85,30.87,655200.0,24.1334,24.1723,23.978,23.9935,655200.0
2010-01-26 14:30:00,30.86,31.22,30.82,31.2,1436100.0,23.9857,24.2655,23.9546,24.25,1436100.0
2010-01-26 15:00:00,31.21,31.22,30.88,30.92,1641300.0,24.2578,24.2655,24.0013,24.0324,1641300.0
2010-01-26 15:30:00,30.91,30.97,30.76,30.84,2057700.0,24.0246,24.0712,23.908,23.9702,2057700.0
2010-01-27 09:30:00,30.73,30.87,30.4,30.41,1791300.0,23.8847,23.9935,23.6282,23.636,1791300.0
2010-01-27 10:00:00,30.4,30.47,30.16,30.41,1509100.0,23.6282,23.6826,23.4417,23.636,1509100.0
2010-01-27 10:30:00,30.41,30.52,30.15,30.4,1811400.0,23.636,23.7215,23.4339,23.6282,1811400.0
2010-01-27 11:00:00,30.4,30.43,30.22,30.28,1019900.0,23.6282,23.6515,23.4883,23.5349,1019900.0
2010-01-27 11:30:00,30.28,30.28,30.1,30.15,956900.0,23.5349,23.5349,23.395,23.4339,956900.0
2010-01-27 12:00:00,30.15,30.27,30.15,30.17,1181200.0,23.4339,23.5271,23.4339,23.4494,1181200.0
2010-01-27 12:30:00,30.17,30.18,29.83,29.85,1229900.0,23.4494,23.4572,23.1852,23.2007,1229900.0
2010-01-27 13:00:00,29.85,29.93,29.51,29.54,1499300.0,23.2007,23.2629,22.9364,22.9598,1499300.0
2010-01-27 13:30:00,29.53,29.77,29.4,29.76,1186900.0,22.952,23.1385,22.8509,23.1308,1186900.0
2010-01-27 14:00:00,29.77,29.97,29.67,29.82,1225900.0,23.1385,23.294,23.0608,23.1774,1225900.0
2010-01-27 14:30:00,29.82,30.18,29.75,30.15,1457400.0,23.1774,23.4572,23.123,23.4339,1457400.0
2010-01-27 15:00:00,30.15,30.23,29.9,30.22,1412800.0,23.4339,23.4961,23.2396,23.4883,1412800.0
2010-01-27 15:30:00,30.23,30.5,30.2,30.39,2386000.0,23.4961,23.7059,23.4727,23.6204,2386000.0
2010-01-28 09:30:00,30.83,30.83,30.27,30.3,1604600.0,23.9624,23.9624,23.5271,23.5505,1604600.0
2010-01-28 10:00:00,30.3,30.3,29.85,30.13,1913800.0,23.5505,23.5505,23.2007,23.4183,1913800.0
2010-01-28 10:30:00,30.13,30.13,29.9,29.97,972300.0,23.4183,23.4183,23.2396,23.294,972300.0
2010-01-28 11:00:00,29.97,29.98,29.66,29.67,1053200.0,23.294,23.3017,23.053,23.0608,1053200.0
2010-01-28 11:30:00,29.67,29.83,29.36,29.69,2283100.0,23.0608,23.1852,22.8199,23.0763,2283100.0
2010-01-28 12:00:00,29.69,29.83,29.57,29.57,1236600.0,23.0763,23.1852,22.9831,22.9831,1236600.0
2010-01-28 12:30:00,29.58,29.69,29.45,29.58,738500.0,22.9909,23.0763,22.8898,22.9909,738500.0
2010-01-28 13:00:00,29.58,29.64,29.45,29.47,755400.0,22.9909,23.0375,22.8898,22.9054,755400.0
2010-01-28 13:30:00,29.48,29.62,29.43,29.56,787600.0,22.9131,23.0219,22.8743,22.9753,787600.0
2010-01-28 14:00:00,29.56,29.62,29.37,29.62,810800.0,22.9753,23.0219,22.8276,23.0219,810800.0
2010-01-28 14:30:00,29.62,29.75,29.5,29.65,678500.0,23.0219,23.123,22.9287,23.0453,678500.0
2010-01-28 15:00:00,29.65,29.84,29.64,29.75,1008000.0,23.0453,23.1929,23.0375,23.123,1008000.0
2010-01-28 15:30:00,29.75,29.89,29.57,29.64,2379800.0,23.123,23.2318,22.9831,23.0375,2379800.0
2010-01-29 09:30:00,29.98,30.49,29.78,30.29,1744300.0,23.3017,23.6981,23.1463,23.5427,1744300.0
2010-01-29 10:00:00,30.29,30.58,30.21,30.48,1148400.0,23.5427,23.7681,23.4805,23.6904,1148400.0
2010-01-29 10:30:00,30.48,30.66,30.32,30.41,1276800.0,23.6904,23.8303,23.566,23.636,1276800.0
2010-01-29 11:00:00,30.42,30.58,30.09,30.18,1802300.0,23.6437,23.7681,23.3872,23.4572,1802300.0
2010-01-29 11:30:00,30.19,30.27,29.98,29.99,934000.0,23.465,23.5271,23.3017,23.3095,934000.0
2010-01-29 12:00:00,29.99,30.09,29.76,30.07,1206500.0,23.3095,23.3872,23.1308,23.3717,1206500.0
2010-01-29 12:30:00,30.07,30.24,29.97,30.23,785100.0,23.3717,23.5038,23.294,23.4961,785100.0
2010-01-29 13:00:00,30.24,30.27,30.13,30.15,634200.0,23.5038,23.5271,23.4183,23.4339,634200.0
2010-01-29 13:30:00,30.15,30.16,29.69,29.76,1020300.0,23.4339,23.4417,23.0763,23.1308,1020300.0
2010-01-29 14:00:00,29.76,29.8,29.53,29.54,1382900.0,23.1308,23.1618,22.952,22.9598,1382900.0
2010-01-29 14:30:00,29.54,29.55,29.17,29.34,1589700.0,22.9598,22.9675,22.6722,22.8043,1589700.0
2010-01-29 15:00:00,29.33,29.43,29.14,29.17,1317400.0,22.7965,22.8743,22.6489,22.6722,1317400.0
2010-01-29 15:30:00,29.17,29.41,29.01,29.22,2447500.0,22.6722,22.8587,22.5478,22.711,2447500.0
2010-02-01 09:30:00,29.57,30.03,29.53,29.99,1407900.0,22.9831,23.3406,22.952,23.3095,1407900.0
2010-02-01 10:00:00,30.0,30.36,29.87,30.23,1333800.0,23.3173,23.5971,23.2163,23.4961,1333800.0
2010-02-01 10:30:00,30.23,30.34,30.07,30.08,1021900.0,23.4961,23.5816,23.3717,23.3795,1021900.0
2010-02-01 11:00:00,30.07,30.43,30.03,30.34,861500.0,23.3717,23.6515,23.3406,23.5816,861500.0
2010-02-01 11:30:00,30.35,30.4,30.25,30.25,493600.0,23.5893,23.6282,23.5116,23.5116,493600.0
2010-02-01 12:00:00,30.26,30.35,30.18,30.3,606900.0,23.5194,23.5893,23.4572,23.5505,606900.0
2010-02-01 12:30:00,30.3,30.49,30.3,30.42,633900.0,23.5505,23.6981,23.5505,23.6437,633900.0
2010-02-01 13:00:00,30.41,30.56,30.34,30.45,703600.0,23.636,23.7526,23.5816,23.6671,703600.0
2010-02-01 13:30:00,30.45,30.58,30.42,30.52,651700.0,23.6671,23.7681,23.6437,23.7215,651700.0
2010-02-01 14:00:00,30.53,30.58,30.3,30.45,949000.0,23.7292,23.7681,23.5505,23.6671,949000.0
2010-02-01 14:30:00,30.44,30.69,30.44,30.61,821400.0,23.6593,23.8536,23.6593,23.7914,821400.0
2010-02-01 15:00:00,30.61,30.66,30.5,30.61,918600.0,23.7914,23.8303,23.7059,23.7914,918600.0
2010-02-01 15:30:00,30.6,30.7,30.49,30.62,2188100.0,23.7836,23.8614,23.6981,23.7992,2188100.0
2010-02-02 09:30:00,30.8,30.95,30.6,30.66,1562000.0,23.9391,24.0557,23.7836,23.8303,1562000.0
2010-02-02 10:00:00,30.66,30.94,30.52,30.84,1515000.0,23.8303,24.0479,23.7215,23.9702,1515000.0
2010-02-02 10:30:00,30.83,31.0,30.72,30.8,1180000.0,23.9624,24.0945,23.8769,23.9391,1180000.0
2010-02-02 11:00:00,30.8,30.85,30.6,30.73,1034200.0,23.9391,23.978,23.7836,23.8847,1034200.0
2010-02-02 11:30:00,30.73,31.04,30.63,30.66,709200.0,23.8847,24.1256,23.807,23.8303,709200.0
2010-02-02 12:00:00,30.66,30.86,30.6,30.81,736000.0,23.8303,23.9857,23.7836,23.9469,736000.0
2010-02-02 12:30:00,30.82,30.95,30.68,30.75,723400.0,23.9546,24.0557,23.8458,23.9002,723400.0
2010-02-02 13:00:00,30.75,30.78,30.57,30.6,660600.0,23.9002,23.9235,23.7603,23.7836,660600.0
2010-02-02 13:30:00,30.59,30.67,30.52,30.62,818800.0,23.7759,23.838,23.7215,23.7992,818800.0
2010-02-02 14:00:00,30.62,30.67,30.49,30.6,702400.0,23.7992,23.838,23.6981,23.7836,702400.0
2010-02-02 14:30:00,30.59,30.61,30.43,30.52,1513500.0,23.7759,23.7914,23.6515,23.7215,1513500.0
2010-02-02 15:00:00,30.51,30.65,30.45,30.62,1773700.0,23.7137,23.8225,23.6671,23.7992,1773700.0
2010-02-02 15:30:00,30.61,30.83,30.59,30.77,2277700.0,23.7914,23.9624,23.7759,23.9158,2277700.0
2010-02-03 09:30:00,30.71,31.21,30.57,31.09,1125800.0,23.8691,24.2578,23.7603,24.1645,1125800.0
2010-02-03 10:00:00,31.08,31.2,30.89,30.97,1033500.0,24.1567,24.25,24.009,24.0712,1033500.0
2010-02-03 10:30:00,30.98,31.12,30.66,30.99,1301000.0,24.079,24.1878,23.8303,24.0868,1301000.0
2010-02-03 11:00:00,30.99,31.04,30.54,30.6,1333000.0,24.0868,24.1256,23.737,23.7836,1333000.0
2010-02-03 11:30:00,30.6,30.63,30.37,30.39,757700.0,23.7836,23.807,23.6049,23.6204,757700.0
2010-02-03 12:00:00,30.39,30.55,30.39,30.41,651800.0,23.6204,23.7448,23.6204,23.636,651800.0
2010-02-03 12:30:00,30.41,30.6,30.41,30.5,427000.0,23.636,23.7836,23.636,23.7059,427000.0
2010-02-03 13:00:00,30.5,30.67,30.49,30.57,303800.0,23.7059,23.838,23.6981,23.7603,303800.0
2010-02-03 13:30:00,30.57,30.63,30.42,30.45,372200.0,23.7603,23.807,23.6437,23.6671,372200.0
2010-02-03 14:00:00,30.44,30.46,30.21,30.28,627500.0,23.6593,23.6748,23.4805,23.5349,627500.0
2010-02-03 14:30:00,30.28,30.34,30.16,30.29,609800.0,23.5349,23.5816,23.4417,23.5427,609800.0
2010-02-03 15:00:00,30.29,30.44,30.28,30.37,711700.0,23.5427,23.6593,23.5349,23.6049,711700.0
2010-02-03 15:30:00,30.38,30.51,30.3,30.33,1405100.0,23.6126,23.7137,23.5505,23.5738,1405100.0
2010-02-04 09:30:00,29.97,29.97,29.32,29.43,2209300.0,23.294,23.294,22.7888,22.8743,2209300.0
2010-02-04 10:00:00,29.43,29.55,29.16,29.37,2427400.0,22.8743,22.9675,22.6644,22.8276,2427400.0
2010-02-04 10:30:00,29.37,29.5,29.27,29.28,1099600.0,22.8276,22.9287,22.7499,22.7577,1099600.0
2010-02-04 11:00:00,29.27,29.46,29.18,29.35,1137600.0,22.7499,22.8976,22.68,22.8121,1137600.0
2010-02-04 11:30:00,29.35,29.36,28.94,29.08,1536600.0,22.8121,22.8199,22.4934,22.6022,1536600.0
2010-02-04 12:00:00,29.07,29.09,28.89,28.91,708100.0,22.5945,22.61,22.4546,22.4701,708100.0
2010-02-04 12:30:00,28.91,29.01,28.71,28.84,1033800.0,22.4701,22.5478,22.3147,22.4157,1033800.0
2010-02-04 13:00:00,28.84,28.97,28.82,28.94,725500.0,22.4157,22.5167,22.4001,22.4934,725500.0
2010-02-04 13:30:00,28.93,29.0,28.73,28.92,892200.0,22.4856,22.5401,22.3302,22.4779,892200.0
2010-02-04 14:00:00,28.92,29.18,28.88,29.13,967500.0,22.4779,22.68,22.4468,22.6411,967500.0
2010-02-04 14:30:00,29.13,29.35,29.08,29.19,1239800.0,22.6411,22.8121,22.6022,22.6877,1239800.0
2010-02-04 15:00:00,29.2,29.23,29.05,29.15,1338800.0,22.6955,22.7188,22.5789,22.6566,1338800.0
2010-02-04 15:30:00,29.15,29.15,28.8,28.82,2029300.0,22.6566,22.6566,22.3846,22.4001,2029300.0
2010-02-05 09:30:00,28.81,29.26,28.33,28.36,1902700.0,22.3924,22.7421,22.0193,22.0426,1902700.0
2010-02-05 10:00:00,28.37,28.58,28.07,28.46,1872200.0,22.0504,22.2136,21.8172,22.1203,1872200.0
2010-02-05 10:30:00,28.47,28.85,28.47,28.78,977100.0,22.1281,22.4235,22.1281,22.3691,977100.0
2010-02-05 11:00:00,28.77,28.82,28.5,28.5,748300.0,22.3613,22.4001,22.1514,22.1514,748300.0
2010-02-05 11:30:00,28.5,28.51,27.92,28.04,1720800.0,22.1514,22.1592,21.7006,21.7939,1720800.0
2010-02-05 12:00:00,28.05,28.31,28.01,28.25,1121800.0,21.8017,22.0038,21.7706,21.9571,1121800.0
2010-02-05 12:30:00,28.25,28.26,28.07,28.11,610500.0,21.9571,21.9649,21.8172,21.8483,610500.0
2010-02-05 13:00:00,28.11,28.2,27.98,27.99,1330700.0,21.8483,21.9183,21.7473,21.755,1330700.0
2010-02-05 13:30:00,27.98,28.0,27.71,27.85,1565500.0,21.7473,21.7628,21.5374,21.6462,1565500.0
2010-02-05 14:00:00,27.84,28.18,27.84,28.0,1260000.0,21.6384,21.9027,21.6384,21.7628,1260000.0
2010-02-05 14:30:00,28.0,28.01,27.8,28.01,982000.0,21.7628,21.7706,21.6074,21.7706,982000.0
2010-02-05 15:00:00,28.02,28.44,28.01,28.13,3000000.0,21.7784,22.1048,21.7706,21.8638,3000000.0
2010-02-05 15:30:00,28.13,28.4,28.09,28.3,4193200.0,21.8638,22.0737,21.8328,21.996,4193200.0
2010-02-08 09:30:00,28.33,28.6,28.09,28.51,2354400.0,22.0193,22.2292,21.8328,22.1592,2354400.0
2010-02-08 10:00:00,28.52,28.9,28.51,28.9,1750300.0,22.167,22.4623,22.1592,22.4623,1750300.0
2010-02-08 10:30:00,28.91,28.99,28.79,28.99,1500500.0,22.4701,22.5323,22.3768,22.5323,1500500.0
2010-02-08 11:00:00,28.99,29.02,28.73,28.74,1091400.0,22.5323,22.5556,22.3302,22.338,1091400.0
2010-02-08 11:30:00,28.73,28.92,28.68,28.77,890100.0,22.3302,22.4779,22.2913,22.3613,890100.0
2010-02-08 12:00:00,28.77,28.94,28.68,28.92,586600.0,22.3613,22.4934,22.2913,22.4779,586600.0
2010-02-08 12:30:00,28.93,28.94,28.71,28.73,618300.0,22.4856,22.4934,22.3147,22.3302,618300.0
2010-02-08 13:00:00,28.74,28.75,28.44,28.52,680400.0,22.338,22.3457,22.1048,22.167,680400.0
2010-02-08 13:30:00,28.53,28.58,28.42,28.46,615200.0,22.1747,22.2136,22.0892,22.1203,615200.0
2010-02-08 14:00:00,28.46,28.66,28.46,28.48,721800.0,22.1203,22.2758,22.1203,22.1359,721800.0
2010-02-08 14:30:00,28.48,28.53,28.29,28.35,644800.0,22.1359,22.1747,21.9882,22.0348,644800.0
2010-02-08 15:00:00,28.35,28.39,28.17,28.22,1246800.0,22.0348,22.0659,21.8949,21.9338,1246800.0
2010-02-08 15:30:00,28.22,28.37,28.05,28.06,2528500.0,21.9338,22.0504,21.8017,21.8094,2528500.0
2010-02-09 09:30:00,28.56,29.0,28.56,28.88,1768300.0,22.1981,22.5401,22.1981,22.4468,1768300.0
2010-02-09 10:00:00,28.88,29.17,28.71,29.15,1412000.0,22.4468,22.6722,22.3147,22.6566,1412000.0
2010-02-09 10:30:00,29.14,29.25,29.03,29.1,1997000.0,22.6489,22.7344,22.5634,22.6178,1997000.0
2010-02-09 11:00:00,29.11,29.11,28.92,29.07,1694500.0,22.6255,22.6255,22.4779,22.5945,1694500.0
2010-02-09 11:30:00,29.08,29.51,29.0,29.4,2083700.0,22.6022,22.9364,22.5401,22.8509,2083700.0
2010-02-09 12:00:00,29.41,29.61,29.37,29.53,1364500.0,22.8587,23.0142,22.8276,22.952,1364500.0
2010-02-09 12:30:00,29.53,29.62,29.21,29.57,1634200.0,22.952,23.0219,22.7033,22.9831,1634200.0
2010-02-09 13:00:00,29.57,29.68,29.39,29.42,815400.0,22.9831,23.0686,22.8432,22.8665,815400.0
2010-02-09 13:30:00,29.42,29.54,29.37,29.45,381100.0,22.8665,22.9598,22.8276,22.8898,381100.0
2010-02-09 14:00:00,29.46,29.52,29.3,29.44,323000.0,22.8976,22.9442,22.7732,22.882,323000.0
2010-02-09 14:30:00,29.45,29.46,29.22,29.28,708300.0,22.8898,22.8976,22.711,22.7577,708300.0
2010-02-09 15:00:00,29.29,29.35,29.17,29.27,1512400.0,22.7655,22.8121,22.6722,22.7499,1512400.0
2010-02-09 15:30:00,29.27,29.29,28.98,29.09,1871500.0,22.7499,22.7655,22.5245,22.61,1871500.0
2010-02-10 09:30:00,29.01,29.27,28.9,29.12,928600.0,22.5478,22.7499,22.4623,22.6333,928600.0
2010-02-10 10:00:00,29.12,29.14,28.5,28.62,1258400.0,22.6333,22.6489,22.1514,22.2447,1258400.0
2010-02-10 10:30:00,28.62,28.9,28.5,28.87,839200.0,22.2447,22.4623,22.1514,22.439,839200.0
2010-02-10 11:00:00,28.87,29.02,28.66,29.01,555000.0,22.439,22.5556,22.2758,22.5478,555000.0
2010-02-10 11:30:00,29.01,29.13,28.9,28.94,696300.0,22.5478,22.6411,22.4623,22.4934,696300.0
2010-02-10 12:00:00,28.93,29.43,28.93,29.35,850800.0,22.4856,22.8743,22.4856,22.8121,850800.0
2010-02-10 12:30:00,29.35,29.45,29.18,29.27,614400.0,22.8121,22.8898,22.68,22.7499,614400.0
2010-02-10 13:00:00,29.27,29.51,29.26,29.48,634000.0,22.7499,22.9364,22.7421,22.9131,634000.0
2010-02-10 13:30:00,29.48,29.48,29.21,29.3,633000.0,22.9131,22.9131,22.7033,22.7732,633000.0
2010-02-10 14:00:00,29.29,29.44,29.29,29.42,873200.0,22.7655,22.882,22.7655,22.8665,873200.0
2010-02-10 14:30:00,29.42,29.43,29.23,29.3,766200.0,22.8665,22.8743,22.7188,22.7732,766200.0
2010-02-10 15:00:00,29.31,29.48,29.29,29.41,929200.0,22.781,22.9131,22.7655,22.8587,929200.0
2010-02-10 15:30:00,29.4,29.43,29.16,29.24,1933100.0,22.8509,22.8743,22.6644,22.7266,1933100.0
2010-02-11 09:30:00,29.25,29.25,28.87,28.97,664600.0,22.7344,22.7344,22.439,22.5167,664600.0
2010-02-11 10:00:00,28.96,29.36,28.87,29.33,925900.0,22.509,22.8199,22.439,22.7965,925900.0
2010-02-11 10:30:00,29.33,29.33,29.01,29.16,957400.0,22.7965,22.7965,22.5478,22.6644,957400.0
2010-02-11 11:00:00,29.16,29.58,29.16,29.53,686800.0,22.6644,22.9909,22.6644,22.952,686800.0
2010-02-11 11:30:00,29.54,29.89,29.48,29.66,1003400.0,22.9598,23.2318,22.9131,23.053,1003400.0
2010-02-11 12:00:00,29.65,29.79,29.61,29.72,847000.0,23.0453,23.1541,23.0142,23.0997,847000.0
2010-02-11 12:30:00,29.72,29.84,29.69,29.79,562000.0,23.0997,23.1929,23.0763,23.1541,562000.0
2010-02-11 13:00:00,29.78,29.92,29.73,29.85,535800.0,23.1463,23.2551,23.1074,23.2007,535800.0
2010-02-11 13:30:00,29.84,29.93,29.67,29.75,769000.0,23.1929,23.2629,23.0608,23.123,769000.0
2010-02-11 14:00:00,29.75,29.99,29.71,29.98,947600.0,23.123,23.3095,23.0919,23.3017,947600.0
2010-02-11 14:30:00,29.98,30.22,29.91,30.14,1818300.0,23.3017,23.4883,23.2473,23.4261,1818300.0
2010-02-11 15:00:00,30.13,30.21,30.08,30.15,1230800.0,23.4183,23.4805,23.3795,23.4339,1230800.0
2010-02-11 15:30:00,30.14,30.23,30.07,30.17,2525400.0,23.4261,23.4961,23.3717,23.4494,2525400.0
2010-02-12 09:30:00,29.59,29.75,29.49,29.7,1983800.0,22.9986,23.123,22.9209,23.0841,1983800.0
2010-02-12 10:00:00,29.71,29.84,29.55,29.73,2204800.0,23.0919,23.1929,22.9675,23.1074,2204800.0
2010-02-12 10:30:00,29.75,29.85,29.5,29.5,1026600.0,23.123,23.2007,22.9287,22.9287,1026600.0
2010-02-12 11:00:00,29.5,29.84,29.42,29.7,1179700.0,22.9287,23.1929,22.8665,23.0841,1179700.0
2010-02-12 11:30:00,29.7,29.78,29.55,29.55,548600.0,23.0841,23.1463,22.9675,22.9675,548600.0
2010-02-12 12:00:00,29.56,30.02,29.56,29.87,863600.0,22.9753,23.3328,22.9753,23.2163,863600.0
2010-02-12 12:30:00,29.87,29.92,29.73,29.8,577000.0,23.2163,23.2551,23.1074,23.1618,577000.0
2010-02-12 13:00:00,29.8,29.81,29.54,29.62,505400.0,23.1618,23.1696,22.9598,23.0219,505400.0
2010-02-12 13:30:00,29.62,29.87,29.57,29.74,537600.0,23.0219,23.2163,22.9831,23.1152,537600.0
2010-02-12 14:00:00,29.74,30.08,29.71,30.0,953500.0,23.1152,23.3795,23.0919,23.3173,953500.0
2010-02-12 14:30:00,30.0,30.06,29.82,29.85,570200.0,23.3173,23.3639,23.1774,23.2007,570200.0
2010-02-12 15:00:00,29.85,29.95,29.73,29.83,1104200.0,23.2007,23.2784,23.1074,23.1852,1104200.0
2010-02-12 15:30:00,29.84,30.05,29.77,30.04,1871000.0,23.1929,23.3562,23.1385,23.3484,1871000.0
2010-02-16 09:30:00,30.68,30.83,30.43,30.82,1775500.0,23.8458,23.9624,23.6515,23.9546,1775500.0
2010-02-16 10:00:00,30.82,30.99,30.79,30.97,1852200.0,23.9546,24.0868,23.9313,24.0712,1852200.0
2010-02-16 10:30:00,30.97,31.05,30.87,30.96,1274000.0,24.0712,24.1334,23.9935,24.0634,1274000.0
2010-02-16 11:00:00,30.96,30.99,30.9,30.99,934100.0,24.0634,24.0868,24.0168,24.0868,934100.0
2010-02-16 11:30:00,30.99,31.14,30.98,31.06,830900.0,24.0868,24.2034,24.079,24.1412,830900.0
2010-02-16 12:00:00,31.06,31.1,30.98,31.05,563100.0,24.1412,24.1723,24.079,24.1334,563100.0
2010-02-16 12:30:00,31.06,31.1,31.03,31.06,622900.0,24.1412,24.1723,24.1179,24.1412,622900.0
2010-02-16 13:00:00,31.06,31.06,30.94,31.01,772900.0,24.1412,24.1412,24.0479,24.1023,772900.0
2010-02-16 13:30:00,31.0,31.01,30.92,30.99,751200.0,24.0945,24.1023,24.0324,24.0868,751200.0
2010-02-16 14:00:00,30.99,31.03,30.95,31.01,884900.0,24.0868,24.1179,24.0557,24.1023,884900.0
2010-02-16 14:30:00,31.01,31.01,30.93,30.97,777700.0,24.1023,24.1023,24.0401,24.0712,777700.0
2010-02-16 15:00:00,30.98,30.99,30.9,30.95,959400.0,24.079,24.0868,24.0168,24.0557,959400.0
2010-02-16 15:30:00,30.95,31.09,30.94,31.04,2283400.0,24.0557,24.1645,24.0479,24.1256,2283400.0
2010-02-17 09:30:00,31.15,31.24,30.9,31.06,994800.0,24.2111,24.2811,24.0168,24.1412,994800.0
2010-02-17 10:00:00,31.07,31.1,30.83,30.97,699900.0,24.1489,24.1723,23.9624,24.0712,699900.0
2010-02-17 10:30:00,30.97,31.07,30.81,30.86,1232000.0,24.0712,24.1489,23.9469,23.9857,1232000.0
2010-02-17 11:00:00,30.87,30.98,30.73,30.83,925900.0,23.9935,24.079,23.8847,23.9624,925900.0
2010-02-17 11:30:00,30.82,30.95,30.8,30.89,865000.0,23.9546,24.0557,23.9391,24.009,865000.0
2010-02-17 12:00:00,30.89,31.0,30.88,30.89,829200.0,24.009,24.0945,24.0013,24.009,829200.0
2010-02-17 12:30:00,30.89,30.92,30.77,30.81,844400.0,24.009,24.0324,23.9158,23.9469,844400.0
2010-02-17 13:00:00,30.81,30.87,30.78,30.85,527600.0,23.9469,23.9935,23.9235,23.978,527600.0
2010-02-17 13:30:00,30.85,30.99,30.78,30.95,545500.0,23.978,24.0868,23.9235,24.0557,545500.0
2010-02-17 14:00:00,30.95,30.96,30.8,30.86,631300.0,24.0557,24.0634,23.9391,23.9857,631300.0
2010-02-17 14:30:00,30.86,31.02,30.81,31.01,460300.0,23.9857,24.1101,23.9469,24.1023,460300.0
2010-02-17 15:00:00,31.01,31.11,30.95,31.1,632500.0,24.1023,24.18,24.0557,24.1723,632500.0
2010-02-17 15:30:00,31.09,31.18,31.01,31.09,1752000.0,24.1645,24.2344,24.1023,24.1645,1752000.0
2010-02-18 09:30:00,30.93,31.37,30.93,31.27,1338300.0,24.0401,24.3821,24.0401,24.3044,1338300.0
2010-02-18 10:00:00,31.26,31.46,31.25,31.32,1281600.0,24.2966,24.4521,24.2888,24.3433,1281600.0
2010-02-18 10:30:00,31.31,31.34,31.2,31.28,767600.0,24.3355,24.3588,24.25,24.3122,767600.0
2010-02-18 11:00:00,31.28,31.36,31.16,31.27,994900.0,24.3122,24.3743,24.2189,24.3044,994900.0
2010-02-18 11:30:00,31.26,31.34,31.16,31.27,761500.0,24.2966,24.3588,24.2189,24.3044,761500.0
2010-02-18 12:00:00,31.26,31.3,31.14,31.21,455300.0,24.2966,24.3277,24.2034,24.2578,455300.0
2010-02-18 12:30:00,31.2,31.28,31.15,31.27,559300.0,24.25,24.3122,24.2111,24.3044,559300.0
2010-02-18 13:00:00,31.26,31.35,31.25,31.25,547100.0,24.2966,24.3666,24.2888,24.2888,547100.0
2010-02-18 13:30:00,31.25,31.4,31.19,31.33,718800.0,24.2888,24.4054,24.2422,24.351,718800.0
2010-02-18 14:00:00,31.33,31.54,31.31,31.51,552000.0,24.351,24.5142,24.3355,24.4909,552000.0
2010-02-18 14:30:00,31.5,31.64,31.47,31.63,832700.0,24.4832,24.592,24.4598,24.5842,832700.0
2010-02-18 15:00:00,31.62,31.66,31.48,31.51,839500.0,24.5764,24.6075,24.4676,24.4909,839500.0
2010-02-18 15:30:00,31.51,31.65,31.49,31.54,1437300.0,24.4909,24.5997,24.4754,24.5142,1437300.0
2010-02-19 09:30:00,31.44,31.83,31.19,31.45,2013500.0,24.4365,24.7396,24.2422,24.4443,2013500.0
2010-02-19 10:00:00,31.45,31.83,31.44,31.74,1497400.0,24.4443,24.7396,24.4365,24.6697,1497400.0
2010-02-19 10:30:00,31.73,31.82,31.7,31.75,715600.0,24.6619,24.7319,24.6386,24.6775,715600.0
2010-02-19 11:00:00,31.75,31.94,31.72,31.9,982400.0,24.6775,24.8251,24.6542,24.7941,982400.0
2010-02-19 11:30:00,31.89,31.9,31.69,31.86,900100.0,24.7863,24.7941,24.6308,24.763,900100.0
2010-02-19 12:00:00,31.86,32.08,31.84,32.03,1217000.0,24.763,24.934,24.7474,24.8951,1217000.0
2010-02-19 12:30:00,32.04,32.06,31.89,31.93,358100.0,24.9029,24.9184,24.7863,24.8174,358100.0
2010-02-19 13:00:00,31.93,31.94,31.81,31.83,375700.0,24.8174,24.8251,24.7241,24.7396,375700.0
2010-02-19 13:30:00,31.83,31.95,31.8,31.87,582400.0,24.7396,24.8329,24.7163,24.7707,582400.0
2010-02-19 14:00:00,31.86,31.89,31.78,31.83,536200.0,24.763,24.7863,24.7008,24.7396,536200.0
2010-02-19 14:30:00,31.83,31.91,31.75,31.77,549600.0,24.7396,24.8018,24.6775,24.693,549600.0
2010-02-19 15:00:00,31.77,31.77,31.64,31.68,706300.0,24.693,24.693,24.592,24.6231,706300.0
2010-02-19 15:30:00,31.69,31.82,31.68,31.78,1277500.0,24.6308,24.7319,24.6231,24.7008,1277500.0
2010-02-22 09:30:00,31.91,32.15,31.55,31.67,2116600.0,24.8018,24.9884,24.522,24.6153,2116600.0
2010-02-22 10:00:00,31.67,31.68,31.33,31.44,1834900.0,24.6153,24.6231,24.351,24.4365,1834900.0
2010-02-22 10:30:00,31.44,31.51,31.23,31.24,1300200.0,24.4365,24.4909,24.2733,24.2811,1300200.0
2010-02-22 11:00:00,31.25,31.31,31.04,31.16,884300.0,24.2888,24.3355,24.1256,24.2189,884300.0
2010-02-22 11:30:00,31.16,31.23,31.06,31.07,568100.0,24.2189,24.2733,24.1412,24.1489,568100.0
2010-02-22 12:00:00,31.07,31.17,31.04,31.04,447500.0,24.1489,24.2267,24.1256,24.1256,447500.0
2010-02-22 12:30:00,31.05,31.21,31.04,31.18,583900.0,24.1334,24.2578,24.1256,24.2344,583900.0
2010-02-22 13:00:00,31.18,31.26,31.1,31.1,552700.0,24.2344,24.2966,24.1723,24.1723,552700.0
2010-02-22 13:30:00,31.1,31.23,31.09,31.1,485300.0,24.1723,24.2733,24.1645,24.1723,485300.0
2010-02-22 14:00:00,31.09,31.12,31.01,31.07,842600.0,24.1645,24.1878,24.1023,24.1489,842600.0
2010-02-22 14:30:00,31.08,31.27,31.07,31.16,1049000.0,24.1567,24.3044,24.1489,24.2189,1049000.0
2010-02-22 15:00:00,31.16,31.21,31.1,31.12,1288000.0,24.2189,24.2578,24.1723,24.1878,1288000.0
2010-02-22 15:30:00,31.13,31.14,30.87,31.02,2555100.0,24.1956,24.2034,23.9935,24.1101,2555100.0
2010-02-23 09:30:00,30.82,30.99,30.5,30.58,1085800.0,23.9546,24.0868,23.7059,23.7681,1085800.0
2010-02-23 10:00:00,30.58,30.6,30.15,30.28,1648500.0,23.7681,23.7836,23.4339,23.5349,1648500.0
2010-02-23 10:30:00,30.27,30.5,30.2,30.46,1345500.0,23.5271,23.7059,23.4727,23.6748,1345500.0
2010-02-23 11:00:00,30.47,30.5,30.31,30.38,1040500.0,23.6826,23.7059,23.5582,23.6126,1040500.0
2010-02-23 11:30:00,30.37,30.51,30.35,30.38,579500.0,23.6049,23.7137,23.5893,23.6126,579500.0
2010-02-23 12:00:00,30.39,30.41,30.12,30.17,784600.0,23.6204,23.636,23.4106,23.4494,784600.0
2010-02-23 12:30:00,30.17,30.23,30.06,30.2,802400.0,23.4494,23.4961,23.3639,23.4727,802400.0
2010-02-23 13:00:00,30.2,30.34,30.13,30.33,613000.0,23.4727,23.5816,23.4183,23.5738,613000.0
2010-02-23 13:30:00,30.32,30.36,30.14,30.2,773400.0,23.566,23.5971,23.4261,23.4727,773400.0
2010-02-23 14:00:00,30.19,30.35,30.13,30.33,1218800.0,23.465,23.5893,23.4183,23.5738,1218800.0
2010-02-23 14:30:00,30.33,30.46,30.31,30.35,1024100.0,23.5738,23.6748,23.5582,23.5893,1024100.0
2010-02-23 15:00:00,30.35,30.42,30.29,30.36,966700.0,23.5893,23.6437,23.5427,23.5971,966700.0
2010-02-23 15:30:00,30.36,30.37,30.18,30.21,1841600.0,23.5971,23.6049,23.4572,23.4805,1841600.0
2010-02-24 09:30:00,30.3,30.54,30.29,30.46,1291300.0,23.5505,23.737,23.5427,23.6748,1291300.0
2010-02-24 10:00:00,30.44,30.46,30.0,30.02,1356200.0,23.6593,23.6748,23.3173,23.3328,1356200.0
2010-02-24 10:30:00,30.02,30.41,29.94,30.17,1995900.0,23.3328,23.636,23.2707,23.4494,1995900.0
2010-02-24 11:00:00,30.16,30.38,30.05,30.07,1262600.0,23.4417,23.6126,23.3562,23.3717,1262600.0
2010-02-24 11:30:00,30.06,30.13,29.98,29.98,882800.0,23.3639,23.4183,23.3017,23.3017,882800.0
2010-02-24 12:00:00,29.99,30.08,29.92,29.99,1210900.0,23.3095,23.3795,23.2551,23.3095,1210900.0
2010-02-24 12:30:00,29.99,30.07,29.93,29.96,1552200.0,23.3095,23.3717,23.2629,23.2862,1552200.0
2010-02-24 13:00:00,29.96,30.05,29.85,30.01,902700.0,23.2862,23.3562,23.2007,23.3251,902700.0
2010-02-24 13:30:00,30.01,30.08,29.89,29.98,756000.0,23.3251,23.3795,23.2318,23.3017,756000.0
2010-02-24 14:00:00,29.98,30.0,29.89,29.95,732100.0,23.3017,23.3173,23.2318,23.2784,732100.0
2010-02-24 14:30:00,29.94,29.95,29.69,29.71,1300500.0,23.2707,23.2784,23.0763,23.0919,1300500.0
2010-02-24 15:00:00,29.71,29.81,29.71,29.78,1369900.0,23.0919,23.1696,23.0919,23.1463,1369900.0
2010-02-24 15:30:00,29.78,30.02,29.75,30.01,2771400.0,23.1463,23.3328,23.123,23.3251,2771400.0
2010-02-25 09:30:00,29.38,29.49,29.0,29.25,1541900.0,22.8354,22.9209,22.5401,22.7344,1541900.0
2010-02-25 10:00:00,29.26,29.36,29.13,29.34,995100.0,22.7421,22.8199,22.6411,22.8043,995100.0
2010-02-25 10:30:00,29.34,29.43,29.24,29.34,903000.0,22.8043,22.8743,22.7266,22.8043,903000.0
2010-02-25 11:00:00,29.34,29.43,29.24,29.28,696800.0,22.8043,22.8743,22.7266,22.7577,696800.0
2010-02-25 11:30:00,29.29,29.39,29.23,29.36,604200.0,22.7655,22.8432,22.7188,22.8199,604200.0
2010-02-25 12:00:00,29.36,29.56,29.34,29.55,565000.0,22.8199,22.9753,22.8043,22.9675,565000.0
2010-02-25 12:30:00,29.56,29.68,29.54,29.57,589300.0,22.9753,23.0686,22.9598,22.9831,589300.0
2010-02-25 13:00:00,29.58,29.63,29.46,29.5,484500.0,22.9909,23.0297,22.8976,22.9287,484500.0
2010-02-25 13:30:00,29.5,29.8,29.49,29.8,675100.0,22.9287,23.1618,22.9209,23.1618,675100.0
2010-02-25 14:00:00,29.81,29.88,29.68,29.73,1036500.0,23.1696,23.224,23.0686,23.1074,1036500.0
2010-02-25 14:30:00,29.73,29.87,29.72,29.84,649100.0,23.1074,23.2163,23.0997,23.1929,649100.0
2010-02-25 15:00:00,29.84,29.98,29.8,29.94,1239900.0,23.1929,23.3017,23.1618,23.2707,1239900.0
2010-02-25 15:30:00,29.94,30.09,29.88,30.02,2533100.0,23.2707,23.3872,23.224,23.3328,2533100.0
2010-02-26 09:30:00,30.02,30.02,29.6,29.86,1249700.0,23.4025,23.4025,23.0751,23.2778,1249700.0
2010-02-26 10:00:00,29.89,29.91,29.57,29.84,911300.0,23.3011,23.3167,23.0517,23.2622,911300.0
2010-02-26 10:30:00,29.85,30.0,29.72,29.76,870800.0,23.27,23.3869,23.1686,23.1998,870800.0
2010-02-26 11:00:00,29.76,29.86,29.72,29.74,771600.0,23.1998,23.2778,23.1686,23.1842,771600.0
2010-02-26 11:30:00,29.74,29.76,29.61,29.71,917200.0,23.1842,23.1998,23.0829,23.1608,917200.0
2010-02-26 12:00:00,29.71,29.73,29.56,29.65,1029700.0,23.1608,23.1764,23.0439,23.1141,1029700.0
2010-02-26 12:30:00,29.64,29.73,29.6,29.7,632800.0,23.1063,23.1764,23.0751,23.153,632800.0
2010-02-26 13:00:00,29.69,29.87,29.69,29.86,509200.0,23.1452,23.2856,23.1452,23.2778,509200.0
2010-02-26 13:30:00,29.85,29.99,29.81,29.97,513700.0,23.27,23.3791,23.2388,23.3635,513700.0
2010-02-26 14:00:00,29.97,30.04,29.92,30.03,579900.0,23.3635,23.4181,23.3245,23.4103,579900.0
2010-02-26 14:30:00,30.02,30.04,29.96,30.01,643500.0,23.4025,23.4181,23.3557,23.3947,643500.0
2010-02-26 15:00:00,30.01,30.22,29.98,30.18,1398600.0,23.3947,23.5584,23.3713,23.5272,1398600.0
2010-02-26 15:30:00,30.17,30.25,30.12,30.12,1916000.0,23.5194,23.5818,23.4804,23.4804,1916000.0
2010-03-01 09:30:00,30.46,30.95,30.36,30.66,1573400.0,23.7455,24.1275,23.6675,23.9014,1573400.0
2010-03-01 10:00:00,30.66,30.91,30.6,30.82,1491400.0,23.9014,24.0963,23.8546,24.0261,1491400.0
2010-03-01 10:30:00,30.83,30.84,30.59,30.66,1325600.0,24.0339,24.0417,23.8468,23.9014,1325600.0
2010-03-01 11:00:00,30.66,30.78,30.59,30.76,923900.0,23.9014,23.995,23.8468,23.9794,923900.0
2010-03-01 11:30:00,30.76,30.88,30.75,30.78,707400.0,23.9794,24.0729,23.9716,23.995,707400.0
2010-03-01 12:00:00,30.78,30.83,30.73,30.78,464600.0,23.995,24.0339,23.956,23.995,464600.0
2010-03-01 12:30:00,30.77,30.85,30.7,30.74,532600.0,23.9872,24.0495,23.9326,23.9638,532600.0
2010-03-01 13:00:00,30.74,30.75,30.55,30.6,597400.0,23.9638,23.9716,23.8157,23.8546,597400.0
2010-03-01 13:30:00,30.6,30.69,30.59,30.69,340700.0,23.8546,23.9248,23.8468,23.9248,340700.0
2010-03-01 14:00:00,30.68,30.89,30.64,30.84,696200.0,23.917,24.0807,23.8858,24.0417,696200.0
2010-03-01 14:30:00,30.84,30.89,30.82,30.84,546200.0,24.0417,24.0807,24.0261,24.0417,546200.0
2010-03-01 15:00:00,30.85,30.85,30.73,30.75,696700.0,24.0495,24.0495,23.956,23.9716,696700.0
2010-03-01 15:30:00,30.76,30.81,30.71,30.75,1308400.0,23.9794,24.0183,23.9404,23.9716,1308400.0
2010-03-02 09:30:00,30.96,31.05,30.84,31.01,915700.0,24.1353,24.2054,24.0417,24.1743,915700.0
2010-03-02 10:00:00,31.01,31.15,30.89,30.96,1673500.0,24.1743,24.2834,24.0807,24.1353,1673500.0
2010-03-02 10:30:00,30.96,31.34,30.96,31.25,1849300.0,24.1353,24.4315,24.1353,24.3614,1849300.0
2010-03-02 11:00:00,31.25,31.35,31.2,31.34,691900.0,24.3614,24.4393,24.3224,24.4315,691900.0
2010-03-02 11:30:00,31.34,31.45,31.33,31.4,687600.0,24.4315,24.5173,24.4237,24.4783,687600.0
2010-03-02 12:00:00,31.4,31.42,31.16,31.24,556300.0,24.4783,24.4939,24.2912,24.3536,556300.0
2010-03-02 12:30:00,31.23,31.45,31.2,31.45,534900.0,24.3458,24.5173,24.3224,24.5173,534900.0
2010-03-02 13:00:00,31.45,31.47,31.41,31.44,529000.0,24.5173,24.5329,24.4861,24.5095,529000.0
2010-03-02 13:30:00,31.45,31.63,31.44,31.63,764300.0,24.5173,24.6576,24.5095,24.6576,764300.0
2010-03-02 14:00:00,31.62,31.67,31.3,31.32,920300.0,24.6498,24.6888,24.4003,24.4159,920300.0
2010-03-02 14:30:00,31.32,31.45,31.23,31.26,491200.0,24.4159,24.5173,24.3458,24.3691,491200.0
2010-03-02 15:00:00,31.25,31.36,31.16,31.16,828000.0,24.3614,24.4471,24.2912,24.2912,828000.0
2010-03-02 15:30:00,31.17,31.3,31.16,31.2,1414400.0,24.299,24.4003,24.2912,24.3224,1414400.0
2010-03-03 09:30:00,31.64,31.86,31.41,31.85,1133400.0,24.6654,24.8369,24.4861,24.8291,1133400.0
2010-03-03 10:00:00,31.86,31.98,31.78,31.91,1016600.0,24.8369,24.9304,24.7745,24.8759,1016600.0
2010-03-03 10:30:00,31.88,32.0,31.73,31.97,1401100.0,24.8525,24.946,24.7355,24.9226,1401100.0
2010-03-03 11:00:00,31.98,32.22,31.98,32.13,1520300.0,24.9304,25.1175,24.9304,25.0474,1520300.0
2010-03-03 11:30:00,32.14,32.14,32.04,32.05,447900.0,25.0552,25.0552,24.9772,24.985,447900.0
2010-03-03 12:00:00,32.06,32.07,31.97,32.02,465700.0,24.9928,25.0006,24.9226,24.9616,465700.0
2010-03-03 12:30:00,32.03,32.04,31.89,31.89,553100.0,24.9694,24.9772,24.8603,24.8603,553100.0
2010-03-03 13:00:00,31.9,32.02,31.88,31.91,429500.0,24.8681,24.9616,24.8525,24.8759,429500.0
2010-03-03 13:30:00,31.92,32.0,31.84,32.0,364800.0,24.8837,24.946,24.8213,24.946,364800.0
2010-03-03 14:00:00,32.0,32.0,31.72,31.76,416600.0,24.946,24.946,24.7277,24.7589,416600.0
2010-03-03 14:30:00,31.77,31.81,31.62,31.66,588300.0,24.7667,24.7979,24.6498,24.681,588300.0
2010-03-03 15:00:00,31.65,31.8,31.64,31.76,725900.0,24.6732,24.7901,24.6654,24.7589,725900.0
2010-03-03 15:30:00,31.76,31.85,31.7,31.71,1349200.0,24.7589,24.8291,24.7122,24.72,1349200.0
2010-03-04 09:30:00,31.78,31.89,31.59,31.81,736700.0,24.7745,24.8603,24.6264,24.7979,736700.0
2010-03-04 10:00:00,31.8,31.88,31.53,31.66,693300.0,24.7901,24.8525,24.5796,24.681,693300.0
2010-03-04 10:30:00,31.66,31.66,31.28,31.41,933200.0,24.681,24.681,24.3847,24.4861,933200.0
2010-03-04 11:00:00,31.41,31.56,31.39,31.45,538900.0,24.4861,24.603,24.4705,24.5173,538900.0
2010-03-04 11:30:00,31.44,31.49,31.31,31.34,528600.0,24.5095,24.5484,24.4081,24.4315,528600.0
2010-03-04 12:00:00,31.35,31.39,31.18,31.37,403300.0,24.4393,24.4705,24.3068,24.4549,403300.0
2010-03-04 12:30:00,31.38,31.4,31.26,31.35,271600.0,24.4627,24.4783,24.3691,24.4393,271600.0
2010-03-04 13:00:00,31.35,31.4,31.29,31.39,331400.0,24.4393,24.4783,24.3925,24.4705,331400.0
2010-03-04 13:30:00,31.4,31.4,31.17,31.28,486100.0,24.4783,24.4783,24.299,24.3847,486100.0
2010-03-04 14:00:00,31.28,31.29,31.21,31.23,262600.0,24.3847,24.3925,24.3302,24.3458,262600.0
2010-03-04 14:30:00,31.23,31.34,31.21,31.28,283900.0,24.3458,24.4315,24.3302,24.3847,283900.0
2010-03-04 15:00:00,31.28,31.3,31.23,31.29,290200.0,24.3847,24.4003,24.3458,24.3925,290200.0
2010-03-04 15:30:00,31.3,31.5,31.27,31.43,1354100.0,24.4003,24.5562,24.3769,24.5017,1354100.0
2010-03-05 09:30:00,31.79,32.09,31.66,32.03,1058700.0,24.7823,25.0162,24.681,24.9694,1058700.0
2010-03-05 10:00:00,32.03,32.1,31.9,32.06,728600.0,24.9694,25.024,24.8681,24.9928,728600.0
2010-03-05 10:30:00,32.05,32.06,31.88,31.93,611800.0,24.985,24.9928,24.8525,24.8915,611800.0
2010-03-05 11:00:00,31.93,31.93,31.77,31.77,922300.0,24.8915,24.8915,24.7667,24.7667,922300.0
2010-03-05 11:30:00,31.78,31.8,31.65,31.77,508700.0,24.7745,24.7901,24.6732,24.7667,508700.0
2010-03-05 12:00:00,31.76,31.77,31.67,31.71,291400.0,24.7589,24.7667,24.6888,24.72,291400.0
2010-03-05 12:30:00,31.71,31.83,31.66,31.83,375200.0,24.72,24.8135,24.681,24.8135,375200.0
2010-03-05 13:00:00,31.82,31.87,31.77,31.78,279200.0,24.8057,24.8447,24.7667,24.7745,279200.0
2010-03-05 13:30:00,31.78,31.79,31.71,31.74,283500.0,24.7745,24.7823,24.72,24.7433,283500.0
2010-03-05 14:00:00,31.74,31.84,31.72,31.74,336400.0,24.7433,24.8213,24.7277,24.7433,336400.0
2010-03-05 14:30:00,31.75,31.85,31.71,31.83,781500.0,24.7511,24.8291,24.72,24.8135,781500.0
2010-03-05 15:00:00,31.83,31.93,31.8,31.82,800000.0,24.8135,24.8915,24.7901,24.8057,800000.0
2010-03-05 15:30:00,31.83,31.9,31.8,31.89,1238300.0,24.8135,24.8681,24.7901,24.8603,1238300.0
2010-03-08 09:30:00,31.9,32.39,31.9,31.99,942200.0,24.8681,25.2501,24.8681,24.9382,942200.0
2010-03-08 10:00:00,32.0,32.15,31.93,32.08,540700.0,24.946,25.063,24.8915,25.0084,540700.0
2010-03-08 10:30:00,32.07,32.08,31.86,31.9,629000.0,25.0006,25.0084,24.8369,24.8681,629000.0
2010-03-08 11:00:00,31.9,31.91,31.46,31.46,1274000.0,24.8681,24.8759,24.5251,24.5251,1274000.0
2010-03-08 11:30:00,31.45,31.5,31.26,31.41,1276700.0,24.5173,24.5562,24.3691,24.4861,1276700.0
2010-03-08 12:00:00,31.41,31.62,31.4,31.55,422100.0,24.4861,24.6498,24.4783,24.5952,422100.0
2010-03-08 12:30:00,31.55,31.59,31.47,31.58,306200.0,24.5952,24.6264,24.5329,24.6186,306200.0
2010-03-08 13:00:00,31.58,31.64,31.49,31.49,329400.0,24.6186,24.6654,24.5484,24.5484,329400.0
2010-03-08 13:30:00,31.49,31.55,31.48,31.5,716900.0,24.5484,24.5952,24.5407,24.5562,716900.0
2010-03-08 14:00:00,31.5,31.54,31.43,31.46,515400.0,24.5562,24.5874,24.5017,24.5251,515400.0
2010-03-08 14:30:00,31.46,31.47,31.44,31.46,439000.0,24.5251,24.5329,24.5095,24.5251,439000.0
2010-03-08 15:00:00,31.46,31.48,31.38,31.43,1019800.0,24.5251,24.5407,24.4627,24.5017,1019800.0
2010-03-08 15:30:00,31.43,31.45,31.37,31.37,1989100.0,24.5017,24.5173,24.4549,24.4549,1989100.0
2010-03-09 09:30:00,31.15,31.25,30.92,31.23,1466800.0,24.2834,24.3614,24.1041,24.3458,1466800.0
2010-03-09 10:00:00,31.23,31.24,30.84,30.84,1990100.0,24.3458,24.3536,24.0417,24.0417,1990100.0
2010-03-09 10:30:00,30.84,31.06,30.8,31.05,1130000.0,24.0417,24.2132,24.0105,24.2054,1130000.0
2010-03-09 11:00:00,31.04,31.1,30.98,31.09,749900.0,24.1976,24.2444,24.1509,24.2366,749900.0
2010-03-09 11:30:00,31.09,31.17,31.06,31.12,1183100.0,24.2366,24.299,24.2132,24.26,1183100.0
2010-03-09 12:00:00,31.12,31.15,31.09,31.09,928000.0,24.26,24.2834,24.2366,24.2366,928000.0
2010-03-09 12:30:00,31.1,31.12,30.97,31.01,769000.0,24.2444,24.26,24.1431,24.1743,769000.0
2010-03-09 13:00:00,31.02,31.03,30.94,30.98,718800.0,24.1821,24.1898,24.1197,24.1509,718800.0
2010-03-09 13:30:00,30.99,31.03,30.91,30.98,566200.0,24.1587,24.1898,24.0963,24.1509,566200.0
2010-03-09 14:00:00,30.99,31.03,30.98,31.03,883900.0,24.1587,24.1898,24.1509,24.1898,883900.0
2010-03-09 14:30:00,31.03,31.03,30.77,30.79,807300.0,24.1898,24.1898,23.9872,24.0028,807300.0
2010-03-09 15:00:00,30.79,30.92,30.59,30.72,1612400.0,24.0028,24.1041,23.8468,23.9482,1612400.0
2010-03-09 15:30:00,30.73,30.92,30.67,30.92,1481900.0,23.956,24.1041,23.9092,24.1041,1481900.0
2010-03-10 09:30:00,30.85,31.13,30.19,30.19,3012100.0,24.0495,24.2678,23.535,23.535,3012100.0
2010-03-10 10:00:00,30.19,30.57,30.15,30.45,1636100.0,23.535,23.8312,23.5038,23.7377,1636100.0
2010-03-10 10:30:00,30.46,30.77,30.45,30.73,1978900.0,23.7455,23.9872,23.7377,23.956,1978900.0
2010-03-10 11:00:00,30.74,30.96,30.67,30.91,1253100.0,23.9638,24.1353,23.9092,24.0963,1253100.0
2010-03-10 11:30:00,30.91,30.91,30.72,30.77,1326500.0,24.0963,24.0963,23.9482,23.9872,1326500.0
2010-03-10 12:00:00,30.76,30.82,30.27,30.27,1292100.0,23.9794,24.0261,23.5974,23.5974,1292100.0
2010-03-10 12:30:00,30.28,30.28,30.16,30.19,1865700.0,23.6052,23.6052,23.5116,23.535,1865700.0
2010-03-10 13:00:00,30.19,30.25,30.15,30.2,947800.0,23.535,23.5818,23.5038,23.5428,947800.0
2010-03-10 13:30:00,30.2,30.29,30.19,30.23,1261100.0,23.5428,23.613,23.535,23.5662,1261100.0
2010-03-10 14:00:00,30.24,30.48,30.19,30.39,1092700.0,23.574,23.7611,23.535,23.6909,1092700.0
2010-03-10 14:30:00,30.4,30.52,30.39,30.43,873300.0,23.6987,23.7923,23.6909,23.7221,873300.0
2010-03-10 15:00:00,30.43,30.55,30.4,30.49,1354500.0,23.7221,23.8157,23.6987,23.7689,1354500.0
2010-03-10 15:30:00,30.49,30.67,30.44,30.64,2074800.0,23.7689,23.9092,23.7299,23.8858,2074800.0
2010-03-11 09:30:00,30.51,30.51,30.17,30.29,1135200.0,23.7845,23.7845,23.5194,23.613,1135200.0
2010-03-11 10:00:00,30.3,30.45,30.27,30.44,981500.0,23.6208,23.7377,23.5974,23.7299,981500.0
2010-03-11 10:30:00,30.45,30.49,30.33,30.41,606700.0,23.7377,23.7689,23.6442,23.7065,606700.0
2010-03-11 11:00:00,30.42,30.43,30.27,30.31,946700.0,23.7143,23.7221,23.5974,23.6286,946700.0
2010-03-11 11:30:00,30.31,30.37,30.25,30.37,814400.0,23.6286,23.6753,23.5818,23.6753,814400.0
2010-03-11 12:00:00,30.37,30.4,30.3,30.36,1045600.0,23.6753,23.6987,23.6208,23.6675,1045600.0
2010-03-11 12:30:00,30.35,30.47,30.33,30.4,1728400.0,23.6597,23.7533,23.6442,23.6987,1728400.0
2010-03-11 13:00:00,30.4,30.46,30.38,30.4,920800.0,23.6987,23.7455,23.6831,23.6987,920800.0
2010-03-11 13:30:00,30.4,30.45,30.37,30.43,380200.0,23.6987,23.7377,23.6753,23.7221,380200.0
2010-03-11 14:00:00,30.43,30.47,30.34,30.41,860100.0,23.7221,23.7533,23.6519,23.7065,860100.0
2010-03-11 14:30:00,30.42,30.44,30.39,30.43,465700.0,23.7143,23.7299,23.6909,23.7221,465700.0
2010-03-11 15:00:00,30.42,30.66,30.41,30.65,963100.0,23.7143,23.9014,23.7065,23.8936,963100.0
2010-03-11 15:30:00,30.65,30.79,30.63,30.71,2407500.0,23.8936,24.0028,23.878,23.9404,2407500.0
2010-03-12 09:30:00,31.16,31.17,30.84,31.0,1834300.0,24.2912,24.299,24.0417,24.1665,1834300.0
2010-03-12 10:00:00,31.0,31.01,30.78,30.88,1481400.0,24.1665,24.1743,23.995,24.0729,1481400.0
2010-03-12 10:30:00,30.88,31.09,30.84,30.95,1878900.0,24.0729,24.2366,24.0417,24.1275,1878900.0
2010-03-12 11:00:00,30.95,31.27,30.92,31.26,1101200.0,24.1275,24.3769,24.1041,24.3691,1101200.0
2010-03-12 11:30:00,31.27,31.4,31.19,31.23,1622000.0,24.3769,24.4783,24.3146,24.3458,1622000.0
2010-03-12 12:00:00,31.23,31.32,31.17,31.31,1208100.0,24.3458,24.4159,24.299,24.4081,1208100.0
2010-03-12 12:30:00,31.31,31.37,31.19,31.37,576700.0,24.4081,24.4549,24.3146,24.4549,576700.0
2010-03-12 13:00:00,31.37,31.55,31.37,31.52,692000.0,24.4549,24.5952,24.4549,24.5718,692000.0
2010-03-12 13:30:00,31.51,31.53,31.31,31.37,583800.0,24.564,24.5796,24.4081,24.4549,583800.0
2010-03-12 14:00:00,31.36,31.39,31.31,31.39,553900.0,24.4471,24.4705,24.4081,24.4705,553900.0
2010-03-12 14:30:00,31.38,31.48,31.36,31.47,549400.0,24.4627,24.5407,24.4471,24.5329,549400.0
2010-03-12 15:00:00,31.47,31.48,31.37,31.42,825000.0,24.5329,24.5407,24.4549,24.4939,825000.0
2010-03-12 15:30:00,31.42,31.54,31.41,31.49,2118500.0,24.4939,24.5874,24.4861,24.5484,2118500.0
2010-03-15 09:30:00,31.27,31.52,31.04,31.04,1323400.0,24.3769,24.5718,24.1976,24.1976,1323400.0
2010-03-15 10:00:00,31.05,31.17,31.0,31.08,755200.0,24.2054,24.299,24.1665,24.2288,755200.0
2010-03-15 10:30:00,31.08,31.15,30.99,31.05,590200.0,24.2288,24.2834,24.1587,24.2054,590200.0
2010-03-15 11:00:00,31.05,31.06,30.74,30.75,835800.0,24.2054,24.2132,23.9638,23.9716,835800.0
2010-03-15 11:30:00,30.75,30.86,30.69,30.79,681200.0,23.9716,24.0573,23.9248,24.0028,681200.0
2010-03-15 12:00:00,30.79,30.8,30.66,30.76,785000.0,24.0028,24.0105,23.9014,23.9794,785000.0
2010-03-15 12:30:00,30.76,30.79,30.72,30.76,342100.0,23.9794,24.0028,23.9482,23.9794,342100.0
2010-03-15 13:00:00,30.76,30.82,30.72,30.8,345500.0,23.9794,24.0261,23.9482,24.0105,345500.0
2010-03-15 13:30:00,30.8,30.96,30.8,30.93,459000.0,24.0105,24.1353,24.0105,24.1119,459000.0
2010-03-15 14:00:00,30.93,30.93,30.77,30.79,531500.0,24.1119,24.1119,23.9872,24.0028,531500.0
2010-03-15 14:30:00,30.78,30.88,30.74,30.86,517900.0,23.995,24.0729,23.9638,24.0573,517900.0
2010-03-15 15:00:00,30.86,31.02,30.85,30.99,857100.0,24.0573,24.1821,24.0495,24.1587,857100.0
2010-03-15 15:30:00,30.99,31.12,30.94,31.04,1492200.0,24.1587,24.26,24.1197,24.1976,1492200.0
2010-03-16 09:30:00,31.27,31.41,31.17,31.29,751500.0,24.3769,24.4861,24.299,24.3925,751500.0
2010-03-16 10:00:00,31.3,31.58,31.26,31.54,928200.0,24.4003,24.6186,24.3691,24.5874,928200.0
2010-03-16 10:30:00,31.54,31.71,31.49,31.69,751600.0,24.5874,24.72,24.5484,24.7044,751600.0
2010-03-16 11:00:00,31.69,31.93,31.68,31.8,1189200.0,24.7044,24.8915,24.6966,24.7901,1189200.0
2010-03-16 11:30:00,31.81,31.86,31.63,31.65,641500.0,24.7979,24.8369,24.6576,24.6732,641500.0
2010-03-16 12:00:00,31.65,31.67,31.53,31.59,530400.0,24.6732,24.6888,24.5796,24.6264,530400.0
2010-03-16 12:30:00,31.59,31.6,31.45,31.49,398000.0,24.6264,24.6342,24.5173,24.5484,398000.0
2010-03-16 13:00:00,31.49,31.5,31.4,31.41,808800.0,24.5484,24.5562,24.4783,24.4861,808800.0
2010-03-16 13:30:00,31.41,31.45,31.31,31.33,475400.0,24.4861,24.5173,24.4081,24.4237,475400.0
2010-03-16 14:00:00,31.32,31.55,31.28,31.49,872000.0,24.4159,24.5952,24.3847,24.5484,872000.0
2010-03-16 14:30:00,31.49,31.57,31.38,31.55,673500.0,24.5484,24.6108,24.4627,24.5952,673500.0
2010-03-16 15:00:00,31.56,31.76,31.5,31.69,1167800.0,24.603,24.7589,24.5562,24.7044,1167800.0
2010-03-16 15:30:00,31.69,31.77,31.63,31.72,1510600.0,24.7044,24.7667,24.6576,24.7277,1510600.0
2010-03-17 09:30:00,31.89,32.63,31.81,32.6,1529300.0,24.8603,25.4371,24.7979,25.4138,1529300.0
2010-03-17 10:00:00,32.61,32.65,32.22,32.32,1807500.0,25.4216,25.4527,25.1175,25.1955,1807500.0
2010-03-17 10:30:00,32.33,32.4,32.18,32.36,1347600.0,25.2033,25.2578,25.0863,25.2267,1347600.0
2010-03-17 11:00:00,32.36,32.59,32.32,32.56,830800.0,25.2267,25.406,25.1955,25.3826,830800.0
2010-03-17 11:30:00,32.56,32.66,32.47,32.66,988500.0,25.3826,25.4605,25.3124,25.4605,988500.0
2010-03-17 12:00:00,32.65,32.67,32.51,32.55,720100.0,25.4527,25.4683,25.3436,25.3748,720100.0
2010-03-17 12:30:00,32.54,32.73,32.54,32.71,636600.0,25.367,25.5151,25.367,25.4995,636600.0
2010-03-17 13:00:00,32.71,32.77,32.66,32.74,499200.0,25.4995,25.5463,25.4605,25.5229,499200.0
2010-03-17 13:30:00,32.73,32.83,32.66,32.77,720700.0,25.5151,25.5931,25.4605,25.5463,720700.0
2010-03-17 14:00:00,32.77,32.77,32.69,32.73,1012700.0,25.5463,25.5463,25.4839,25.5151,1012700.0
2010-03-17 14:30:00,32.73,32.76,32.55,32.57,1200900.0,25.5151,25.5385,25.3748,25.3904,1200900.0
2010-03-17 15:00:00,32.57,32.61,32.44,32.48,1684600.0,25.3904,25.4216,25.289,25.3202,1684600.0
2010-03-17 15:30:00,32.49,32.58,32.4,32.53,3146600.0,25.328,25.3982,25.2578,25.3592,3146600.0
2010-03-18 09:30:00,32.47,32.55,32.28,32.36,1244400.0,25.3124,25.3748,25.1643,25.2267,1244400.0
2010-03-18 10:00:00,32.36,32.46,32.17,32.18,860100.0,25.2267,25.3046,25.0786,25.0863,860100.0
2010-03-18 10:30:00,32.18,32.28,31.9,31.96,1062000.0,25.0863,25.1643,24.8681,24.9148,1062000.0
2010-03-18 11:00:00,31.96,32.08,31.75,31.76,932500.0,24.9148,25.0084,24.7511,24.7589,932500.0
2010-03-18 11:30:00,31.77,31.8,31.54,31.55,1521400.0,24.7667,24.7901,24.5874,24.5952,1521400.0
2010-03-18 12:00:00,31.54,31.63,31.46,31.57,967800.0,24.5874,24.6576,24.5251,24.6108,967800.0
2010-03-18 12:30:00,31.56,31.56,31.39,31.54,690000.0,24.603,24.603,24.4705,24.5874,690000.0
2010-03-18 13:00:00,31.55,31.72,31.54,31.63,879500.0,24.5952,24.7277,24.5874,24.6576,879500.0
2010-03-18 13:30:00,31.63,31.69,31.49,31.56,586300.0,24.6576,24.7044,24.5484,24.603,586300.0
2010-03-18 14:00:00,31.56,31.6,31.5,31.53,411900.0,24.603,24.6342,24.5562,24.5796,411900.0
2010-03-18 14:30:00,31.54,31.62,31.39,31.45,548500.0,24.5874,24.6498,24.4705,24.5173,548500.0
2010-03-18 15:00:00,31.46,31.59,31.39,31.56,666900.0,24.5251,24.6264,24.4705,24.603,666900.0
2010-03-18 15:30:00,31.55,31.64,31.5,31.57,1221300.0,24.5952,24.6654,24.5562,24.6108,1221300.0
2010-03-19 09:30:00,31.89,31.9,31.14,31.3,2499600.0,24.8603,24.8681,24.2756,24.4003,2499600.0
2010-03-19 10:00:00,31.3,31.32,30.68,30.73,2295800.0,24.4003,24.4159,23.917,23.956,2295800.0
2010-03-19 10:30:00,30.73,30.86,30.6,30.74,1422500.0,23.956,24.0573,23.8546,23.9638,1422500.0
2010-03-19 11:00:00,30.72,30.74,30.38,30.49,1371300.0,23.9482,23.9638,23.6831,23.7689,1371300.0
2010-03-19 11:30:00,30.49,30.5,30.21,30.47,2073800.0,23.7689,23.7767,23.5506,23.7533,2073800.0
2010-03-19 12:00:00,30.47,30.52,30.41,30.49,1108400.0,23.7533,23.7923,23.7065,23.7689,1108400.0
2010-03-19 12:30:00,30.49,30.54,30.45,30.5,462700.0,23.7689,23.8079,23.7377,23.7767,462700.0
2010-03-19 13:00:00,30.49,30.59,30.49,30.58,453100.0,23.7689,23.8468,23.7689,23.839,453100.0
2010-03-19 13:30:00,30.58,30.65,30.55,30.64,380800.0,23.839,23.8936,23.8157,23.8858,380800.0
2010-03-19 14:00:00,30.64,30.82,30.63,30.78,788900.0,23.8858,24.0261,23.878,23.995,788900.0
2010-03-19 14:30:00,30.79,30.79,30.56,30.57,928600.0,24.0028,24.0028,23.8235,23.8312,928600.0
2010-03-19 15:00:00,30.57,30.63,30.44,30.47,760200.0,23.8312,23.878,23.7299,23.7533,760200.0
2010-03-19 15:30:00,30.47,30.54,30.3,30.5,2795600.0,23.7533,23.8079,23.6208,23.7767,2795600.0
2010-03-22 09:30:00,30.14,30.22,29.99,30.06,1181100.0,23.496,23.5584,23.3791,23.4337,1181100.0
2010-03-22 10:00:00,30.05,30.36,29.89,30.3,1887600.0,23.4259,23.6675,23.3011,23.6208,1887600.0
2010-03-22 10:30:00,30.3,30.46,30.19,30.4,939800.0,23.6208,23.7455,23.535,23.6987,939800.0
2010-03-22 11:00:00,30.4,30.59,30.37,30.42,635800.0,23.6987,23.8468,23.6753,23.7143,635800.0
2010-03-22 11:30:00,30.41,30.48,30.21,30.38,794800.0,23.7065,23.7611,23.5506,23.6831,794800.0
2010-03-22 12:00:00,30.38,30.61,30.35,30.61,814700.0,23.6831,23.8624,23.6597,23.8624,814700.0
2010-03-22 12:30:00,30.59,30.79,30.59,30.77,560300.0,23.8468,24.0028,23.8468,23.9872,560300.0
2010-03-22 13:00:00,30.77,30.9,30.64,30.68,602100.0,23.9872,24.0885,23.8858,23.917,602100.0
2010-03-22 13:30:00,30.68,30.71,30.59,30.65,321500.0,23.917,23.9404,23.8468,23.8936,321500.0
2010-03-22 14:00:00,30.65,30.65,30.53,30.59,299400.0,23.8936,23.8936,23.8001,23.8468,299400.0
2010-03-22 14:30:00,30.59,30.83,30.59,30.83,678600.0,23.8468,24.0339,23.8468,24.0339,678600.0
2010-03-22 15:00:00,30.83,30.83,30.73,30.79,954800.0,24.0339,24.0339,23.956,24.0028,954800.0
2010-03-22 15:30:00,30.79,30.8,30.64,30.65,1583200.0,24.0028,24.0105,23.8858,23.8936,1583200.0
2010-03-23 09:30:00,30.72,30.85,30.65,30.81,777700.0,23.9482,24.0495,23.8936,24.0183,777700.0
2010-03-23 10:00:00,30.82,31.18,30.59,31.02,1184600.0,24.0261,24.3068,23.8468,24.1821,1184600.0
2010-03-23 10:30:00,31.02,31.05,30.68,30.7,705900.0,24.1821,24.2054,23.917,23.9326,705900.0
2010-03-23 11:00:00,30.7,30.77,30.53,30.75,889600.0,23.9326,23.9872,23.8001,23.9716,889600.0
2010-03-23 11:30:00,30.74,30.9,30.73,30.87,810600.0,23.9638,24.0885,23.956,24.0651,810600.0
2010-03-23 12:00:00,30.87,30.95,30.79,30.82,779800.0,24.0651,24.1275,24.0028,24.0261,779800.0
2010-03-23 12:30:00,30.82,30.83,30.7,30.78,676900.0,24.0261,24.0339,23.9326,23.995,676900.0
2010-03-23 13:00:00,30.78,30.85,30.73,30.75,507400.0,23.995,24.0495,23.956,23.9716,507400.0
2010-03-23 13:30:00,30.75,30.76,30.62,30.67,517600.0,23.9716,23.9794,23.8702,23.9092,517600.0
2010-03-23 14:00:00,30.67,30.85,30.67,30.8,364300.0,23.9092,24.0495,23.9092,24.0105,364300.0
2010-03-23 14:30:00,30.81,30.83,30.71,30.74,441000.0,24.0183,24.0339,23.9404,23.9638,441000.0
2010-03-23 15:00:00,30.74,30.82,30.66,30.78,879100.0,23.9638,24.0261,23.9014,23.995,879100.0
2010-03-23 15:30:00,30.78,30.79,30.68,30.72,1043600.0,23.995,24.0028,23.917,23.9482,1043600.0
2010-03-24 09:30:00,30.4,30.69,30.25,30.61,775600.0,23.6987,23.9248,23.5818,23.8624,775600.0
2010-03-24 10:00:00,30.61,30.82,30.5,30.61,990400.0,23.8624,24.0261,23.7767,23.8624,990400.0
2010-03-24 10:30:00,30.6,30.8,30.5,30.7,850500.0,23.8546,24.0105,23.7767,23.9326,850500.0
2010-03-24 11:00:00,30.71,30.74,30.39,30.55,495100.0,23.9404,23.9638,23.6909,23.8157,495100.0
2010-03-24 11:30:00,30.55,30.72,30.48,30.71,347700.0,23.8157,23.9482,23.7611,23.9404,347700.0
2010-03-24 12:00:00,30.71,30.72,30.6,30.66,457000.0,23.9404,23.9482,23.8546,23.9014,457000.0
2010-03-24 12:30:00,30.66,30.67,30.45,30.49,911100.0,23.9014,23.9092,23.7377,23.7689,911100.0
2010-03-24 13:00:00,30.49,30.49,30.27,30.32,834600.0,23.7689,23.7689,23.5974,23.6364,834600.0
2010-03-24 13:30:00,30.33,30.35,30.15,30.28,771600.0,23.6442,23.6597,23.5038,23.6052,771600.0
2010-03-24 14:00:00,30.28,30.36,30.25,30.31,462700.0,23.6052,23.6675,23.5818,23.6286,462700.0
2010-03-24 14:30:00,30.31,30.34,30.25,30.26,460000.0,23.6286,23.6519,23.5818,23.5896,460000.0
2010-03-24 15:00:00,30.26,30.35,30.22,30.28,710600.0,23.5896,23.6597,23.5584,23.6052,710600.0
2010-03-24 15:30:00,30.28,30.36,30.22,30.22,1467900.0,23.6052,23.6675,23.5584,23.5584,1467900.0
2010-03-25 09:30:00,30.5,30.65,30.28,30.29,965000.0,23.7767,23.8936,23.6052,23.613,965000.0
2010-03-25 10:00:00,30.29,30.36,30.0,30.05,1379600.0,23.613,23.6675,23.3869,23.4259,1379600.0
2010-03-25 10:30:00,30.04,30.29,30.01,30.19,919800.0,23.4181,23.613,23.3947,23.535,919800.0
2010-03-25 11:00:00,30.2,30.44,30.19,30.35,745500.0,23.5428,23.7299,23.535,23.6597,745500.0
2010-03-25 11:30:00,30.36,30.36,30.25,30.28,537500.0,23.6675,23.6675,23.5818,23.6052,537500.0
2010-03-25 12:00:00,30.28,30.36,30.12,30.2,811000.0,23.6052,23.6675,23.4804,23.5428,811000.0
2010-03-25 12:30:00,30.2,30.29,30.17,30.21,531000.0,23.5428,23.613,23.5194,23.5506,531000.0
2010-03-25 13:00:00,30.22,30.23,30.12,30.17,328800.0,23.5584,23.5662,23.4804,23.5194,328800.0
2010-03-25 13:30:00,30.18,30.18,29.95,29.97,954100.0,23.5272,23.5272,23.3479,23.3635,954100.0
2010-03-25 14:00:00,29.97,30.06,29.86,29.88,878000.0,23.3635,23.4337,23.2778,23.2934,878000.0
2010-03-25 14:30:00,29.87,29.9,29.72,29.8,985400.0,23.2856,23.3089,23.1686,23.231,985400.0
2010-03-25 15:00:00,29.79,29.95,29.79,29.82,852800.0,23.2232,23.3479,23.2232,23.2466,852800.0
2010-03-25 15:30:00,29.82,29.82,29.54,29.57,3101300.0,23.2466,23.2466,23.0283,23.0517,3101300.0
2010-03-26 09:30:00,29.8,29.86,29.49,29.68,934200.0,23.231,23.2778,22.9893,23.1374,934200.0
2010-03-26 10:00:00,29.68,29.87,29.65,29.81,1129000.0,23.1374,23.2856,23.1141,23.2388,1129000.0
2010-03-26 10:30:00,29.81,29.87,29.7,29.78,662600.0,23.2388,23.2856,23.153,23.2154,662600.0
2010-03-26 11:00:00,29.78,29.86,29.7,29.73,1036100.0,23.2154,23.2778,23.153,23.1764,1036100.0
2010-03-26 11:30:00,29.73,29.76,29.52,29.52,685200.0,23.1764,23.1998,23.0127,23.0127,685200.0
2010-03-26 12:00:00,29.52,29.67,29.38,29.4,813500.0,23.0127,23.1296,22.9036,22.9192,813500.0
2010-03-26 12:30:00,29.4,29.48,29.31,29.36,776500.0,22.9192,22.9815,22.849,22.888,776500.0
2010-03-26 13:00:00,29.37,29.39,29.27,29.3,813200.0,22.8958,22.9114,22.8178,22.8412,813200.0
2010-03-26 13:30:00,29.29,29.44,29.25,29.41,465900.0,22.8334,22.9503,22.8022,22.927,465900.0
2010-03-26 14:00:00,29.42,29.5,29.35,29.41,951400.0,22.9348,22.9971,22.8802,22.927,951400.0
2010-03-26 14:30:00,29.41,29.44,29.32,29.34,676200.0,22.927,22.9503,22.8568,22.8724,676200.0
2010-03-26 15:00:00,29.33,29.38,29.25,29.3,735000.0,22.8646,22.9036,22.8022,22.8412,735000.0
2010-03-26 15:30:00,29.29,29.36,29.26,29.33,2462200.0,22.8334,22.888,22.81,22.8646,2462200.0
2010-03-29 09:30:00,29.65,29.82,29.48,29.7,1423900.0,23.1141,23.2466,22.9815,23.153,1423900.0
2010-03-29 10:00:00,29.69,29.96,29.69,29.8,2153900.0,23.1452,23.3557,23.1452,23.231,2153900.0
2010-03-29 10:30:00,29.79,30.09,29.75,30.0,1107600.0,23.2232,23.4571,23.192,23.3869,1107600.0
2010-03-29 11:00:00,30.0,30.03,29.89,30.01,760500.0,23.3869,23.4103,23.3011,23.3947,760500.0
2010-03-29 11:30:00,30.01,30.02,29.93,29.98,587300.0,23.3947,23.4025,23.3323,23.3713,587300.0
2010-03-29 12:00:00,29.99,30.07,29.91,29.92,555400.0,23.3791,23.4415,23.3167,23.3245,555400.0
2010-03-29 12:30:00,29.92,30.01,29.83,29.86,434800.0,23.3245,23.3947,23.2544,23.2778,434800.0
2010-03-29 13:00:00,29.85,29.92,29.82,29.86,414900.0,23.27,23.3245,23.2466,23.2778,414900.0
2010-03-29 13:30:00,29.86,29.9,29.77,29.9,543000.0,23.2778,23.3089,23.2076,23.3089,543000.0
2010-03-29 14:00:00,29.9,29.9,29.83,29.89,525100.0,23.3089,23.3089,23.2544,23.3011,525100.0
2010-03-29 14:30:00,29.89,29.98,29.86,29.96,680700.0,23.3011,23.3713,23.2778,23.3557,680700.0
2010-03-29 15:00:00,29.96,30.01,29.94,30.0,837400.0,23.3557,23.3947,23.3401,23.3869,837400.0
2010-03-29 15:30:00,30.0,30.0,29.86,29.88,1506400.0,23.3869,23.3869,23.2778,23.2934,1506400.0
2010-03-30 09:30:00,29.96,30.26,29.85,30.09,1468000.0,23.3557,23.5896,23.27,23.4571,1468000.0
2010-03-30 10:00:00,30.09,30.22,30.0,30.01,1075400.0,23.4571,23.5584,23.3869,23.3947,1075400.0
2010-03-30 10:30:00,30.02,30.09,30.0,30.0,1189900.0,23.4025,23.4571,23.3869,23.3869,1189900.0
2010-03-30 11:00:00,30.0,30.02,29.84,29.9,1495500.0,23.3869,23.4025,23.2622,23.3089,1495500.0
2010-03-30 11:30:00,29.9,30.01,29.84,29.92,647100.0,23.3089,23.3947,23.2622,23.3245,647100.0
2010-03-30 12:00:00,29.91,30.01,29.9,30.01,332200.0,23.3167,23.3947,23.3089,23.3947,332200.0
2010-03-30 12:30:00,30.0,30.07,29.99,30.04,588200.0,23.3869,23.4415,23.3791,23.4181,588200.0
2010-03-30 13:00:00,30.04,30.09,30.0,30.06,479300.0,23.4181,23.4571,23.3869,23.4337,479300.0
2010-03-30 13:30:00,30.06,30.13,30.02,30.07,618900.0,23.4337,23.4882,23.4025,23.4415,618900.0
2010-03-30 14:00:00,30.07,30.12,30.01,30.05,612300.0,23.4415,23.4804,23.3947,23.4259,612300.0
2010-03-30 14:30:00,30.04,30.16,30.04,30.11,937200.0,23.4181,23.5116,23.4181,23.4726,937200.0
2010-03-30 15:00:00,30.11,30.13,29.98,30.03,799600.0,23.4726,23.4882,23.3713,23.4103,799600.0
2010-03-30 15:30:00,30.04,30.09,29.98,30.0,1087400.0,23.4181,23.4571,23.3713,23.3869,1087400.0
2010-03-31 09:30:00,30.25,30.29,29.94,29.99,1177800.0,23.5818,23.613,23.3401,23.3791,1177800.0
2010-03-31 10:00:00,30.0,30.21,29.99,30.13,895400.0,23.3869,23.5506,23.3791,23.4882,895400.0
2010-03-31 10:30:00,30.13,30.2,29.98,30.08,1486500.0,23.4882,23.5428,23.3713,23.4493,1486500.0
2010-03-31 11:00:00,30.08,30.08,29.95,29.99,831100.0,23.4493,23.4493,23.3479,23.3791,831100.0
2010-03-31 11:30:00,29.99,30.16,29.99,30.06,694600.0,23.3791,23.5116,23.3791,23.4337,694600.0
2010-03-31 12:00:00,30.06,30.28,30.05,30.24,548600.0,23.4337,23.6052,23.4259,23.574,548600.0
2010-03-31 12:30:00,30.24,30.32,30.2,30.26,546600.0,23.574,23.6364,23.5428,23.5896,546600.0
2010-03-31 13:00:00,30.27,30.33,30.2,30.33,496700.0,23.5974,23.6442,23.5428,23.6442,496700.0
2010-03-31 13:30:00,30.32,30.33,30.22,30.28,466100.0,23.6364,23.6442,23.5584,23.6052,466100.0
2010-03-31 14:00:00,30.28,30.32,30.25,30.32,225200.0,23.6052,23.6364,23.5818,23.6364,225200.0
2010-03-31 14:30:00,30.32,30.33,30.17,30.2,423400.0,23.6364,23.6442,23.5194,23.5428,423400.0
2010-03-31 15:00:00,30.2,30.2,30.07,30.16,563100.0,23.5428,23.5428,23.4415,23.5116,563100.0
2010-03-31 15:30:00,30.16,30.17,30.05,30.11,1545100.0,23.5116,23.5194,23.4259,23.4726,1545100.0
2010-04-01 09:30:00,30.53,31.07,30.5,30.62,1777800.0,23.8001,24.221,23.7767,23.8702,1777800.0
2010-04-01 10:00:00,30.63,30.77,30.58,30.69,922000.0,23.878,23.9872,23.839,23.9248,922000.0
2010-04-01 10:30:00,30.69,30.89,30.68,30.79,1557100.0,23.9248,24.0807,23.917,24.0028,1557100.0
2010-04-01 11:00:00,30.78,30.79,30.62,30.71,864500.0,23.995,24.0028,23.8702,23.9404,864500.0
2010-04-01 11:30:00,30.71,30.9,30.7,30.85,699600.0,23.9404,24.0885,23.9326,24.0495,699600.0
2010-04-01 12:00:00,30.84,30.92,30.81,30.89,584900.0,24.0417,24.1041,24.0183,24.0807,584900.0
2010-04-01 12:30:00,30.89,30.89,30.78,30.8,473100.0,24.0807,24.0807,23.995,24.0105,473100.0
2010-04-01 13:00:00,30.81,30.85,30.71,30.85,473800.0,24.0183,24.0495,23.9404,24.0495,473800.0
2010-04-01 13:30:00,30.84,30.86,30.63,30.66,1032000.0,24.0417,24.0573,23.878,23.9014,1032000.0
2010-04-01 14:00:00,30.66,30.71,30.54,30.65,948300.0,23.9014,23.9404,23.8079,23.8936,948300.0
2010-04-01 14:30:00,30.65,30.68,30.46,30.65,891500.0,23.8936,23.917,23.7455,23.8936,891500.0
2010-04-01 15:00:00,30.65,30.69,30.59,30.66,761700.0,23.8936,23.9248,23.8468,23.9014,761700.0
2010-04-01 15:30:00,30.66,30.74,30.65,30.73,1439800.0,23.9014,23.9638,23.8936,23.956,1439800.0
2010-04-05 09:30:00,31.15,31.32,30.79,31.32,2664200.0,24.2834,24.4159,24.0028,24.4159,2664200.0
2010-04-05 10:00:00,31.32,31.49,31.27,31.43,1688100.0,24.4159,24.5484,24.3769,24.5017,1688100.0
2010-04-05 10:30:00,31.42,31.59,31.41,31.47,1810700.0,24.4939,24.6264,24.4861,24.5329,1810700.0
2010-04-05 11:00:00,31.47,31.67,31.47,31.66,1343200.0,24.5329,24.6888,24.5329,24.681,1343200.0
2010-04-05 11:30:00,31.65,31.66,31.54,31.6,489200.0,24.6732,24.681,24.5874,24.6342,489200.0
2010-04-05 12:00:00,31.59,31.65,31.54,31.55,355900.0,24.6264,24.6732,24.5874,24.5952,355900.0
2010-04-05 12:30:00,31.55,31.58,31.49,31.56,797500.0,24.5952,24.6186,24.5484,24.603,797500.0
2010-04-05 13:00:00,31.56,31.71,31.52,31.68,569600.0,24.603,24.72,24.5718,24.6966,569600.0
2010-04-05 13:30:00,31.69,31.81,31.69,31.74,1394200.0,24.7044,24.7979,24.7044,24.7433,1394200.0
2010-04-05 14:00:00,31.74,31.86,31.74,31.82,743500.0,24.7433,24.8369,24.7433,24.8057,743500.0
2010-04-05 14:30:00,31.83,31.98,31.78,31.93,1122000.0,24.8135,24.9304,24.7745,24.8915,1122000.0
2010-04-05 15:00:00,31.93,31.93,31.73,31.93,977000.0,24.8915,24.8915,24.7355,24.8915,977000.0
2010-04-05 15:30:00,31.93,31.95,31.82,31.85,1999900.0,24.8915,24.907,24.8057,24.8291,1999900.0
2010-04-06 09:30:00,31.96,32.29,31.87,32.21,1492900.0,24.9148,25.1721,24.8447,25.1097,1492900.0
2010-04-06 10:00:00,32.21,32.25,31.94,32.2,1005200.0,25.1097,25.1409,24.8993,25.1019,1005200.0
2010-04-06 10:30:00,32.2,32.28,32.11,32.27,533600.0,25.1019,25.1643,25.0318,25.1565,533600.0
2010-04-06 11:00:00,32.27,32.39,32.23,32.35,794000.0,25.1565,25.2501,25.1253,25.2189,794000.0
2010-04-06 11:30:00,32.35,32.38,32.18,32.24,847900.0,25.2189,25.2423,25.0863,25.1331,847900.0
2010-04-06 12:00:00,32.23,32.29,32.18,32.25,609200.0,25.1253,25.1721,25.0863,25.1409,609200.0
2010-04-06 12:30:00,32.25,32.34,32.16,32.33,653300.0,25.1409,25.2111,25.0708,25.2033,653300.0
2010-04-06 13:00:00,32.33,32.37,32.3,32.33,544300.0,25.2033,25.2345,25.1799,25.2033,544300.0
2010-04-06 13:30:00,32.33,32.35,32.25,32.25,344500.0,25.2033,25.2189,25.1409,25.1409,344500.0
2010-04-06 14:00:00,32.25,32.4,32.25,32.36,464800.0,25.1409,25.2578,25.1409,25.2267,464800.0
2010-04-06 14:30:00,32.37,32.43,32.3,32.34,437400.0,25.2345,25.2812,25.1799,25.2111,437400.0
2010-04-06 15:00:00,32.34,32.35,32.2,32.21,559700.0,25.2111,25.2189,25.1019,25.1097,559700.0
2010-04-06 15:30:00,32.21,32.27,32.19,32.2,1063200.0,25.1097,25.1565,25.0941,25.1019,1063200.0
2010-04-07 09:30:00,32.26,32.31,31.87,31.88,1232600.0,25.1487,25.1877,24.8447,24.8525,1232600.0
2010-04-07 10:00:00,31.89,31.95,31.8,31.82,1100000.0,24.8603,24.907,24.7901,24.8057,1100000.0
2010-04-07 10:30:00,31.81,31.87,31.52,31.58,1326100.0,24.7979,24.8447,24.5718,24.6186,1326100.0
2010-04-07 11:00:00,31.59,31.7,31.47,31.7,1103200.0,24.6264,24.7122,24.5329,24.7122,1103200.0
2010-04-07 11:30:00,31.71,31.75,31.56,31.71,728900.0,24.72,24.7511,24.603,24.72,728900.0
2010-04-07 12:00:00,31.72,31.77,31.66,31.7,496600.0,24.7277,24.7667,24.681,24.7122,496600.0
2010-04-07 12:30:00,31.7,31.75,31.65,31.72,430900.0,24.7122,24.7511,24.6732,24.7277,430900.0
2010-04-07 13:00:00,31.72,31.95,31.71,31.89,770700.0,24.7277,24.907,24.72,24.8603,770700.0
2010-04-07 13:30:00,31.9,31.93,31.75,31.86,495200.0,24.8681,24.8915,24.7511,24.8369,495200.0
2010-04-07 14:00:00,31.87,31.93,31.79,31.79,1024000.0,24.8447,24.8915,24.7823,24.7823,1024000.0
2010-04-07 14:30:00,31.79,31.81,31.7,31.75,852000.0,24.7823,24.7979,24.7122,24.7511,852000.0
2010-04-07 15:00:00,31.74,31.74,31.4,31.48,1342100.0,24.7433,24.7433,24.4783,24.5407,1342100.0
2010-04-07 15:30:00,31.49,31.62,31.46,31.62,1508700.0,24.5484,24.6498,24.5251,24.6498,1508700.0
2010-04-08 09:30:00,31.51,31.51,30.88,31.04,1260800.0,24.564,24.564,24.0729,24.1976,1260800.0
2010-04-08 10:00:00,31.03,31.17,31.0,31.13,754500.0,24.1898,24.299,24.1665,24.2678,754500.0
2010-04-08 10:30:00,31.12,31.15,30.94,31.03,782200.0,24.26,24.2834,24.1197,24.1898,782200.0
2010-04-08 11:00:00,31.03,31.22,31.03,31.17,1002700.0,24.1898,24.338,24.1898,24.299,1002700.0
2010-04-08 11:30:00,31.18,31.33,31.14,31.3,670700.0,24.3068,24.4237,24.2756,24.4003,670700.0
2010-04-08 12:00:00,31.3,31.45,31.27,31.4,731900.0,24.4003,24.5173,24.3769,24.4783,731900.0
2010-04-08 12:30:00,31.4,31.5,31.36,31.41,781100.0,24.4783,24.5562,24.4471,24.4861,781100.0
2010-04-08 13:00:00,31.42,31.45,31.35,31.36,425400.0,24.4939,24.5173,24.4393,24.4471,425400.0
2010-04-08 13:30:00,31.36,31.47,31.3,31.34,405400.0,24.4471,24.5329,24.4003,24.4315,405400.0
2010-04-08 14:00:00,31.34,31.44,31.33,31.44,511700.0,24.4315,24.5095,24.4237,24.5095,511700.0
2010-04-08 14:30:00,31.44,31.57,31.4,31.54,396700.0,24.5095,24.6108,24.4783,24.5874,396700.0
2010-04-08 15:00:00,31.54,31.56,31.49,31.53,550400.0,24.5874,24.603,24.5484,24.5796,550400.0
2010-04-08 15:30:00,31.53,31.69,31.52,31.66,2371300.0,24.5796,24.7044,24.5718,24.681,2371300.0
2010-04-09 09:30:00,31.83,32.0,31.55,31.77,1140400.0,24.8135,24.946,24.5952,24.7667,1140400.0
2010-04-09 10:00:00,31.77,31.89,31.43,31.5,799000.0,24.7667,24.8603,24.5017,24.5562,799000.0
2010-04-09 10:30:00,31.49,31.56,31.32,31.38,940400.0,24.5484,24.603,24.4159,24.4627,940400.0
2010-04-09 11:00:00,31.38,31.46,31.32,31.36,536700.0,24.4627,24.5251,24.4159,24.4471,536700.0
2010-04-09 11:30:00,31.37,31.48,31.29,31.45,565600.0,24.4549,24.5407,24.3925,24.5173,565600.0
2010-04-09 12:00:00,31.45,31.47,31.36,31.4,308700.0,24.5173,24.5329,24.4471,24.4783,308700.0
2010-04-09 12:30:00,31.39,31.4,31.3,31.34,340900.0,24.4705,24.4783,24.4003,24.4315,340900.0
2010-04-09 13:00:00,31.34,31.36,31.19,31.25,522000.0,24.4315,24.4471,24.3146,24.3614,522000.0
2010-04-09 13:30:00,31.25,31.37,31.19,31.3,434000.0,24.3614,24.4549,24.3146,24.4003,434000.0
2010-04-09 14:00:00,31.29,31.51,31.28,31.47,467400.0,24.3925,24.564,24.3847,24.5329,467400.0
2010-04-09 14:30:00,31.47,31.49,31.43,31.45,284500.0,24.5329,24.5484,24.5017,24.5173,284500.0
2010-04-09 15:00:00,31.45,31.48,31.34,31.41,372700.0,24.5173,24.5407,24.4315,24.4861,372700.0
2010-04-09 15:30:00,31.42,31.6,31.39,31.55,1119500.0,24.4939,24.6342,24.4705,24.5952,1119500.0
2010-04-12 09:30:00,31.49,31.79,31.42,31.69,638200.0,24.5484,24.7823,24.4939,24.7044,638200.0
2010-04-12 10:00:00,31.69,31.94,31.67,31.94,493100.0,24.7044,24.8993,24.6888,24.8993,493100.0
2010-04-12 10:30:00,31.93,31.94,31.82,31.88,445600.0,24.8915,24.8993,24.8057,24.8525,445600.0
2010-04-12 11:00:00,31.87,31.94,31.76,31.79,440300.0,24.8447,24.8993,24.7589,24.7823,440300.0
2010-04-12 11:30:00,31.79,31.9,31.71,31.8,364300.0,24.7823,24.8681,24.72,24.7901,364300.0
2010-04-12 12:00:00,31.79,31.81,31.72,31.75,224100.0,24.7823,24.7979,24.7277,24.7511,224100.0
2010-04-12 12:30:00,31.74,31.87,31.73,31.83,291400.0,24.7433,24.8447,24.7355,24.8135,291400.0
2010-04-12 13:00:00,31.84,31.95,31.83,31.84,403600.0,24.8213,24.907,24.8135,24.8213,403600.0
2010-04-12 13:30:00,31.83,31.85,31.66,31.67,412700.0,24.8135,24.8291,24.681,24.6888,412700.0
2010-04-12 14:00:00,31.67,31.72,31.59,31.67,434100.0,24.6888,24.7277,24.6264,24.6888,434100.0
2010-04-12 14:30:00,31.67,31.69,31.57,31.61,341700.0,24.6888,24.7044,24.6108,24.642,341700.0
2010-04-12 15:00:00,31.62,31.62,31.44,31.5,776200.0,24.6498,24.6498,24.5095,24.5562,776200.0
2010-04-12 15:30:00,31.5,31.54,31.45,31.49,1216800.0,24.5562,24.5874,24.5173,24.5484,1216800.0
2010-04-13 09:30:00,31.48,31.55,31.13,31.4,902600.0,24.5407,24.5952,24.2678,24.4783,902600.0
2010-04-13 10:00:00,31.38,31.45,31.23,31.3,1060600.0,24.4627,24.5173,24.3458,24.4003,1060600.0
2010-04-13 10:30:00,31.3,31.32,31.1,31.11,1325900.0,24.4003,24.4159,24.2444,24.2522,1325900.0
2010-04-13 11:00:00,31.11,31.22,31.07,31.21,887300.0,24.2522,24.338,24.221,24.3302,887300.0
2010-04-13 11:30:00,31.21,31.28,31.14,31.21,374200.0,24.3302,24.3847,24.2756,24.3302,374200.0
2010-04-13 12:00:00,31.21,31.35,31.15,31.25,557200.0,24.3302,24.4393,24.2834,24.3614,557200.0
2010-04-13 12:30:00,31.24,31.35,31.2,31.32,253900.0,24.3536,24.4393,24.3224,24.4159,253900.0
2010-04-13 13:00:00,31.31,31.32,31.24,31.26,644000.0,24.4081,24.4159,24.3536,24.3691,644000.0
2010-04-13 13:30:00,31.26,31.35,31.25,31.3,355100.0,24.3691,24.4393,24.3614,24.4003,355100.0
2010-04-13 14:00:00,31.29,31.36,31.25,31.28,430800.0,24.3925,24.4471,24.3614,24.3847,430800.0
2010-04-13 14:30:00,31.28,31.45,31.27,31.39,438600.0,24.3847,24.5173,24.3769,24.4705,438600.0
2010-04-13 15:00:00,31.38,31.58,31.37,31.52,556100.0,24.4627,24.6186,24.4549,24.5718,556100.0
2010-04-13 15:30:00,31.52,31.53,31.42,31.42,954600.0,24.5718,24.5796,24.4939,24.4939,954600.0
2010-04-14 09:30:00,31.72,32.0,31.69,31.7,1310300.0,24.7277,24.946,24.7044,24.7122,1310300.0
2010-04-14 10:00:00,31.7,31.8,31.55,31.75,1245600.0,24.7122,24.7901,24.5952,24.7511,1245600.0
2010-04-14 10:30:00,31.74,32.01,31.67,32.0,1237400.0,24.7433,24.9538,24.6888,24.946,1237400.0
2010-04-14 11:00:00,32.0,32.48,32.0,32.48,1358500.0,24.946,25.3202,24.946,25.3202,1358500.0
2010-04-14 11:30:00,32.48,32.5,32.34,32.46,953400.0,25.3202,25.3358,25.2111,25.3046,953400.0
2010-04-14 12:00:00,32.46,32.47,32.31,32.37,599300.0,25.3046,25.3124,25.1877,25.2345,599300.0
2010-04-14 12:30:00,32.37,32.43,32.35,32.4,400600.0,25.2345,25.2812,25.2189,25.2578,400600.0
2010-04-14 13:00:00,32.4,32.41,32.29,32.35,694200.0,25.2578,25.2656,25.1721,25.2189,694200.0
2010-04-14 13:30:00,32.36,32.4,32.18,32.19,411300.0,25.2267,25.2578,25.0863,25.0941,411300.0
2010-04-14 14:00:00,32.19,32.28,32.19,32.23,299700.0,25.0941,25.1643,25.0941,25.1253,299700.0
2010-04-14 14:30:00,32.23,32.39,32.22,32.38,482500.0,25.1253,25.2501,25.1175,25.2423,482500.0
2010-04-14 15:00:00,32.37,32.38,32.27,32.37,539600.0,25.2345,25.2423,25.1565,25.2345,539600.0
2010-04-14 15:30:00,32.37,32.49,32.36,32.43,1935500.0,25.2345,25.328,25.2267,25.2812,1935500.0
2010-04-15 09:30:00,32.36,32.4,32.14,32.25,727500.0,25.2267,25.2578,25.0552,25.1409,727500.0
2010-04-15 10:00:00,32.25,32.56,32.24,32.45,983900.0,25.1409,25.3826,25.1331,25.2968,983900.0
2010-04-15 10:30:00,32.44,32.48,32.33,32.4,556500.0,25.289,25.3202,25.2033,25.2578,556500.0
2010-04-15 11:00:00,32.4,32.49,32.37,32.42,838400.0,25.2578,25.328,25.2345,25.2734,838400.0
2010-04-15 11:30:00,32.42,32.43,32.24,32.31,775700.0,25.2734,25.2812,25.1331,25.1877,775700.0
2010-04-15 12:00:00,32.31,32.35,32.21,32.26,592600.0,25.1877,25.2189,25.1097,25.1487,592600.0
2010-04-15 12:30:00,32.25,32.35,32.22,32.35,315300.0,25.1409,25.2189,25.1175,25.2189,315300.0
2010-04-15 13:00:00,32.35,32.56,32.3,32.55,501500.0,25.2189,25.3826,25.1799,25.3748,501500.0
2010-04-15 13:30:00,32.55,32.58,32.45,32.5,425500.0,25.3748,25.3982,25.2968,25.3358,425500.0
2010-04-15 14:00:00,32.51,32.57,32.47,32.53,473700.0,25.3436,25.3904,25.3124,25.3592,473700.0
2010-04-15 14:30:00,32.52,32.64,32.49,32.64,934300.0,25.3514,25.4449,25.328,25.4449,934300.0
2010-04-15 15:00:00,32.64,32.68,32.47,32.5,1384600.0,25.4449,25.4761,25.3124,25.3358,1384600.0
2010-04-15 15:30:00,32.5,32.57,32.44,32.52,1405000.0,25.3358,25.3904,25.289,25.3514,1405000.0
2010-04-16 09:30:00,32.29,32.45,31.83,31.91,1527900.0,25.1721,25.2968,24.8135,24.8759,1527900.0
2010-04-16 10:00:00,31.9,32.11,31.89,31.98,874000.0,24.8681,25.0318,24.8603,24.9304,874000.0
2010-04-16 10:30:00,31.98,32.03,31.45,31.62,1186300.0,24.9304,24.9694,24.5173,24.6498,1186300.0
2010-04-16 11:00:00,31.61,31.75,31.28,31.47,1139000.0,24.642,24.7511,24.3847,24.5329,1139000.0
2010-04-16 11:30:00,31.47,31.48,31.09,31.17,1350600.0,24.5329,24.5407,24.2366,24.299,1350600.0
2010-04-16 12:00:00,31.17,31.53,31.04,31.49,1373900.0,24.299,24.5796,24.1976,24.5484,1373900.0
2010-04-16 12:30:00,31.49,31.58,31.38,31.53,1431500.0,24.5484,24.6186,24.4627,24.5796,1431500.0
2010-04-16 13:00:00,31.52,31.62,31.51,31.56,740100.0,24.5718,24.6498,24.564,24.603,740100.0
2010-04-16 13:30:00,31.57,31.63,31.47,31.58,684200.0,24.6108,24.6576,24.5329,24.6186,684200.0
2010-04-16 14:00:00,31.58,31.89,31.56,31.81,1297700.0,24.6186,24.8603,24.603,24.7979,1297700.0
2010-04-16 14:30:00,31.81,31.9,31.61,31.62,834400.0,24.7979,24.8681,24.642,24.6498,834400.0
2010-04-16 15:00:00,31.63,31.75,31.61,31.67,1009100.0,24.6576,24.7511,24.642,24.6888,1009100.0
2010-04-16 15:30:00,31.67,31.72,31.53,31.65,2531200.0,24.6888,24.7277,24.5796,24.6732,2531200.0
2010-04-19 09:30:00,31.46,32.09,31.3,32.02,3077200.0,24.5251,25.0162,24.4003,24.9616,3077200.0
2010-04-19 10:00:00,32.0,32.47,32.0,32.34,2248400.0,24.946,25.3124,24.946,25.2111,2248400.0
2010-04-19 10:30:00,32.33,32.44,31.87,31.96,1652400.0,25.2033,25.289,24.8447,24.9148,1652400.0
2010-04-19 11:00:00,31.96,32.01,31.59,31.65,1459400.0,24.9148,24.9538,24.6264,24.6732,1459400.0
2010-04-19 11:30:00,31.64,31.76,31.4,31.47,1416900.0,24.6654,24.7589,24.4783,24.5329,1416900.0
2010-04-19 12:00:00,31.47,31.59,31.36,31.4,1224500.0,24.5329,24.6264,24.4471,24.4783,1224500.0
2010-04-19 12:30:00,31.41,31.66,31.37,31.52,779900.0,24.4861,24.681,24.4549,24.5718,779900.0
2010-04-19 13:00:00,31.52,31.52,31.37,31.44,511400.0,24.5718,24.5718,24.4549,24.5095,511400.0
2010-04-19 13:30:00,31.45,31.47,31.22,31.28,643100.0,24.5173,24.5329,24.338,24.3847,643100.0
2010-04-19 14:00:00,31.29,31.57,31.17,31.57,804300.0,24.3925,24.6108,24.299,24.6108,804300.0
2010-04-19 14:30:00,31.56,31.62,31.27,31.34,2090100.0,24.603,24.6498,24.3769,24.4315,2090100.0
2010-04-19 15:00:00,31.34,31.49,31.3,31.45,1619700.0,24.4315,24.5484,24.4003,24.5173,1619700.0
2010-04-19 15:30:00,31.45,31.59,31.29,31.56,2828600.0,24.5173,24.6264,24.3925,24.603,2828600.0
2010-04-20 09:30:00,31.95,32.48,31.9,32.38,2345100.0,24.907,25.3202,24.8681,25.2423,2345100.0
2010-04-20 10:00:00,32.39,32.8,32.38,32.66,2135200.0,25.2501,25.5697,25.2423,25.4605,2135200.0
2010-04-20 10:30:00,32.66,33.11,32.58,33.06,1720000.0,25.4605,25.8113,25.3982,25.7724,1720000.0
2010-04-20 11:00:00,33.07,33.38,33.06,33.37,1912400.0,25.7802,26.0218,25.7724,26.014,1912400.0
2010-04-20 11:30:00,33.37,33.52,33.26,33.34,1235400.0,26.014,26.131,25.9283,25.9906,1235400.0
2010-04-20 12:00:00,33.34,33.6,33.2,33.44,1439700.0,25.9906,26.1933,25.8815,26.0686,1439700.0
2010-04-20 12:30:00,33.42,33.44,32.97,33.18,1274200.0,26.053,26.0686,25.7022,25.8659,1274200.0
2010-04-20 13:00:00,33.18,33.27,33.08,33.24,441000.0,25.8659,25.9361,25.788,25.9127,441000.0
2010-04-20 13:30:00,33.24,33.36,33.24,33.32,408600.0,25.9127,26.0062,25.9127,25.975,408600.0
2010-04-20 14:00:00,33.31,33.34,33.23,33.24,350700.0,25.9673,25.9906,25.9049,25.9127,350700.0
2010-04-20 14:30:00,33.24,33.52,33.19,33.45,1123400.0,25.9127,26.131,25.8737,26.0764,1123400.0
2010-04-20 15:00:00,33.45,33.46,33.24,33.29,772200.0,26.0764,26.0842,25.9127,25.9517,772200.0
2010-04-20 15:30:00,33.28,33.41,32.97,33.32,2409800.0,25.9439,26.0452,25.7022,25.975,2409800.0
2010-04-21 09:30:00,33.38,33.97,33.36,33.78,2484600.0,26.0218,26.4818,26.0062,26.3336,2484600.0
2010-04-21 10:00:00,33.78,33.92,33.6,33.65,1422400.0,26.3336,26.4428,26.1933,26.2323,1422400.0
2010-04-21 10:30:00,33.63,33.64,33.18,33.19,1695200.0,26.2167,26.2245,25.8659,25.8737,1695200.0
2010-04-21 11:00:00,33.2,33.23,32.99,33.11,1357400.0,25.8815,25.9049,25.7178,25.8113,1357400.0
2010-04-21 11:30:00,33.11,33.25,32.94,33.2,1036000.0,25.8113,25.9205,25.6788,25.8815,1036000.0
2010-04-21 12:00:00,33.2,33.35,33.19,33.24,714300.0,25.8815,25.9984,25.8737,25.9127,714300.0
2010-04-21 12:30:00,33.23,33.46,33.21,33.4,992100.0,25.9049,26.0842,25.8893,26.0374,992100.0
2010-04-21 13:00:00,33.4,33.49,33.32,33.43,748700.0,26.0374,26.1076,25.975,26.0608,748700.0
2010-04-21 13:30:00,33.42,33.43,33.28,33.38,512900.0,26.053,26.0608,25.9439,26.0218,512900.0
2010-04-21 14:00:00,33.38,33.45,33.12,33.15,718200.0,26.0218,26.0764,25.8191,25.8425,718200.0
2010-04-21 14:30:00,33.16,33.28,33.01,33.22,692900.0,25.8503,25.9439,25.7334,25.8971,692900.0
2010-04-21 15:00:00,33.21,33.33,33.21,33.3,870800.0,25.8893,25.9828,25.8893,25.9595,870800.0
2010-04-21 15:30:00,33.3,33.42,33.25,33.28,1564300.0,25.9595,26.053,25.9205,25.9439,1564300.0
2010-04-22 09:30:00,32.92,33.11,32.69,33.06,1305400.0,25.6632,25.8113,25.4839,25.7724,1305400.0
2010-04-22 10:00:00,33.06,33.37,33.02,33.24,1047700.0,25.7724,26.014,25.7412,25.9127,1047700.0
2010-04-22 10:30:00,33.25,33.45,33.15,33.34,1144600.0,25.9205,26.0764,25.8425,25.9906,1144600.0
2010-04-22 11:00:00,33.34,33.35,33.11,33.18,647200.0,25.9906,25.9984,25.8113,25.8659,647200.0
2010-04-22 11:30:00,33.18,33.23,33.08,33.2,636100.0,25.8659,25.9049,25.788,25.8815,636100.0
2010-04-22 12:00:00,33.19,33.54,33.19,33.49,1091400.0,25.8737,26.1466,25.8737,26.1076,1091400.0
2010-04-22 12:30:00,33.49,33.54,33.37,33.44,493900.0,26.1076,26.1466,26.014,26.0686,493900.0
2010-04-22 13:00:00,33.44,33.62,33.38,33.54,674000.0,26.0686,26.2089,26.0218,26.1466,674000.0
2010-04-22 13:30:00,33.54,33.83,33.53,33.81,886100.0,26.1466,26.3726,26.1388,26.357,886100.0
2010-04-22 14:00:00,33.81,33.87,33.71,33.85,733600.0,26.357,26.4038,26.2791,26.3882,733600.0
2010-04-22 14:30:00,33.84,33.88,33.7,33.71,477300.0,26.3804,26.4116,26.2713,26.2791,477300.0
2010-04-22 15:00:00,33.72,33.81,33.67,33.8,612100.0,26.2869,26.357,26.2479,26.3492,612100.0
2010-04-22 15:30:00,33.81,33.83,33.67,33.74,1230300.0,26.357,26.3726,26.2479,26.3025,1230300.0
2010-04-23 09:30:00,34.06,34.49,33.93,34.14,1747400.0,26.5519,26.8871,26.4506,26.6143,1747400.0
2010-04-23 10:00:00,34.14,34.52,34.13,34.47,1626700.0,26.6143,26.9105,26.6065,26.8715,1626700.0
2010-04-23 10:30:00,34.47,34.54,34.3,34.36,1618500.0,26.8715,26.9261,26.739,26.7858,1618500.0
2010-04-23 11:00:00,34.36,34.55,34.23,34.44,1464400.0,26.7858,26.9339,26.6845,26.8482,1464400.0
2010-04-23 11:30:00,34.44,34.44,34.26,34.37,760300.0,26.8482,26.8482,26.7078,26.7936,760300.0
2010-04-23 12:00:00,34.36,34.85,34.36,34.81,1362700.0,26.7858,27.1678,26.7858,27.1366,1362700.0
2010-04-23 12:30:00,34.81,34.84,34.57,34.75,1042800.0,27.1366,27.16,26.9495,27.0898,1042800.0
2010-04-23 13:00:00,34.75,34.85,34.72,34.83,729500.0,27.0898,27.1678,27.0664,27.1522,729500.0
2010-04-23 13:30:00,34.83,34.9,34.74,34.76,587600.0,27.1522,27.2068,27.082,27.0976,587600.0
2010-04-23 14:00:00,34.76,34.87,34.72,34.85,696000.0,27.0976,27.1834,27.0664,27.1678,696000.0
2010-04-23 14:30:00,34.85,35.09,34.8,35.07,1534600.0,27.1678,27.3549,27.1288,27.3393,1534600.0
2010-04-23 15:00:00,35.07,35.22,35.04,35.1,1625100.0,27.3393,27.4562,27.3159,27.3627,1625100.0
2010-04-23 15:30:00,35.09,35.17,34.87,34.96,3127200.0,27.3549,27.4172,27.1834,27.2535,3127200.0
2010-04-26 09:30:00,34.97,35.02,34.66,34.71,1218200.0,27.2613,27.3003,27.0197,27.0586,1218200.0
2010-04-26 10:00:00,34.71,34.86,34.61,34.76,825500.0,27.0586,27.1756,26.9807,27.0976,825500.0
2010-04-26 10:30:00,34.75,34.88,34.57,34.79,1058000.0,27.0898,27.1912,26.9495,27.121,1058000.0
2010-04-26 11:00:00,34.79,34.85,34.63,34.68,795100.0,27.121,27.1678,26.9963,27.0353,795100.0
2010-04-26 11:30:00,34.68,34.77,34.63,34.66,476000.0,27.0353,27.1054,26.9963,27.0197,476000.0
2010-04-26 12:00:00,34.67,34.8,34.62,34.76,516100.0,27.0275,27.1288,26.9885,27.0976,516100.0
2010-04-26 12:30:00,34.76,34.82,34.67,34.73,393600.0,27.0976,27.1444,27.0275,27.0742,393600.0
2010-04-26 13:00:00,34.73,34.75,34.49,34.5,559600.0,27.0742,27.0898,26.8871,26.8949,559600.0
2010-04-26 13:30:00,34.51,34.52,34.29,34.47,925700.0,26.9027,26.9105,26.7312,26.8715,925700.0
2010-04-26 14:00:00,34.46,34.62,34.43,34.62,643800.0,26.8637,26.9885,26.8404,26.9885,643800.0
2010-04-26 14:30:00,34.62,34.62,34.47,34.47,712900.0,26.9885,26.9885,26.8715,26.8715,712900.0
2010-04-26 15:00:00,34.47,34.53,34.33,34.43,989200.0,26.8715,26.9183,26.7624,26.8404,989200.0
2010-04-26 15:30:00,34.42,34.5,34.4,34.45,1826400.0,26.8326,26.8949,26.817,26.856,1826400.0
2010-04-27 09:30:00,34.15,34.2,33.83,33.91,1116500.0,26.6221,26.6611,26.3726,26.435,1116500.0
2010-04-27 10:00:00,33.91,33.97,33.73,33.83,1535700.0,26.435,26.4818,26.2947,26.3726,1535700.0
2010-04-27 10:30:00,33.83,34.08,33.8,33.85,879100.0,26.3726,26.5675,26.3492,26.3882,879100.0
2010-04-27 11:00:00,33.84,33.91,32.96,33.11,2083900.0,26.3804,26.435,25.6944,25.8113,2083900.0
2010-04-27 11:30:00,33.11,33.25,32.91,32.92,2200800.0,25.8113,25.9205,25.6554,25.6632,2200800.0
2010-04-27 12:00:00,32.92,33.11,32.83,33.0,1475700.0,25.6632,25.8113,25.5931,25.7256,1475700.0
2010-04-27 12:30:00,33.0,33.23,32.95,33.18,919900.0,25.7256,25.9049,25.6866,25.8659,919900.0
2010-04-27 13:00:00,33.17,33.4,33.17,33.37,619100.0,25.8581,26.0374,25.8581,26.014,619100.0
2010-04-27 13:30:00,33.37,33.38,33.22,33.25,579400.0,26.014,26.0218,25.8971,25.9205,579400.0
2010-04-27 14:00:00,33.25,33.3,33.07,33.08,547800.0,25.9205,25.9595,25.7802,25.788,547800.0
2010-04-27 14:30:00,33.08,33.16,32.98,33.04,620800.0,25.788,25.8503,25.71,25.7568,620800.0
2010-04-27 15:00:00,33.05,33.23,33.03,33.09,768900.0,25.7646,25.9049,25.749,25.7957,768900.0
2010-04-27 15:30:00,33.09,33.1,32.66,32.8,2953400.0,25.7957,25.8035,25.4605,25.5697,2953400.0
2010-04-28 09:30:00,32.95,33.36,32.9,33.26,1552300.0,25.6866,26.0062,25.6476,25.9283,1552300.0
2010-04-28 10:00:00,33.27,33.28,32.88,33.01,1093800.0,25.9361,25.9439,25.632,25.7334,1093800.0
2010-04-28 10:30:00,33.01,33.14,32.77,33.0,1157800.0,25.7334,25.8347,25.5463,25.7256,1157800.0
2010-04-28 11:00:00,33.0,33.15,32.83,32.86,1326300.0,25.7256,25.8425,25.5931,25.6164,1326300.0
2010-04-28 11:30:00,32.87,32.91,32.44,32.68,1087800.0,25.6242,25.6554,25.289,25.4761,1087800.0
2010-04-28 12:00:00,32.68,32.92,32.51,32.86,551600.0,25.4761,25.6632,25.3436,25.6164,551600.0
2010-04-28 12:30:00,32.86,32.95,32.78,32.79,483500.0,25.6164,25.6866,25.5541,25.5619,483500.0
2010-04-28 13:00:00,32.79,33.0,32.78,32.97,596900.0,25.5619,25.7256,25.5541,25.7022,596900.0
2010-04-28 13:30:00,32.97,33.09,32.96,33.06,254600.0,25.7022,25.7957,25.6944,25.7724,254600.0
2010-04-28 14:00:00,33.07,33.26,32.95,33.12,729200.0,25.7802,25.9283,25.6866,25.8191,729200.0
2010-04-28 14:30:00,33.12,33.3,33.01,33.26,798900.0,25.8191,25.9595,25.7334,25.9283,798900.0
2010-04-28 15:00:00,33.24,33.43,33.21,33.37,932200.0,25.9127,26.0608,25.8893,26.014,932200.0
2010-04-28 15:30:00,33.37,33.4,33.15,33.38,1747100.0,26.014,26.0374,25.8425,26.0218,1747100.0
2010-04-29 09:30:00,33.58,34.11,33.5,33.88,1099000.0,26.1777,26.5909,26.1154,26.4116,1099000.0
2010-04-29 10:00:00,33.88,34.09,33.75,34.05,1152000.0,26.4116,26.5753,26.3103,26.5441,1152000.0
2010-04-29 10:30:00,34.05,34.06,33.53,33.88,1459500.0,26.5441,26.5519,26.1388,26.4116,1459500.0
2010-04-29 11:00:00,33.89,34.0,33.58,33.71,2726900.0,26.4194,26.5052,26.1777,26.2791,2726900.0
2010-04-29 11:30:00,33.71,33.8,33.36,33.46,2158600.0,26.2791,26.3492,26.0062,26.0842,2158600.0
2010-04-29 12:00:00,33.46,33.48,32.72,32.73,3629400.0,26.0842,26.0998,25.5073,25.5151,3629400.0
2010-04-29 12:30:00,32.73,32.73,30.74,30.77,9393800.0,25.5151,25.5151,23.9638,23.9872,9393800.0
2010-04-29 13:00:00,30.77,31.45,29.24,30.76,20017800.0,23.9872,24.5173,22.7944,23.9794,20017800.0
2010-04-29 13:30:00,30.77,31.75,30.73,31.37,9821400.0,23.9872,24.7511,23.956,24.4549,9821400.0
2010-04-29 14:00:00,31.37,31.45,30.96,31.24,4504400.0,24.4549,24.5173,24.1353,24.3536,4504400.0
2010-04-29 14:30:00,31.23,31.42,30.89,31.04,3842000.0,24.3458,24.4939,24.0807,24.1976,3842000.0
2010-04-29 15:00:00,31.04,31.34,30.89,31.02,3923900.0,24.1976,24.4315,24.0807,24.1821,3923900.0
2010-04-29 15:30:00,31.01,31.62,30.95,31.61,8035800.0,24.1743,24.6498,24.1275,24.642,8035800.0
2010-04-30 09:30:00,29.7,30.15,29.3,30.0,12651700.0,23.153,23.5038,22.8412,23.3869,12651700.0
2010-04-30 10:00:00,30.01,30.19,29.06,30.11,7940100.0,23.3947,23.535,22.6541,23.4726,7940100.0
2010-04-30 10:30:00,30.11,30.68,29.94,30.57,6220800.0,23.4726,23.917,23.3401,23.8312,6220800.0
2010-04-30 11:00:00,30.56,30.91,29.97,30.91,4395100.0,23.8235,24.0963,23.3635,24.0963,4395100.0
2010-04-30 11:30:00,30.91,31.01,30.49,30.58,3366200.0,24.0963,24.1743,23.7689,23.839,3366200.0
2010-04-30 12:00:00,30.57,30.8,30.25,30.39,3707400.0,23.8312,24.0105,23.5818,23.6909,3707400.0
2010-04-30 12:30:00,30.39,30.94,30.35,30.68,3275400.0,23.6909,24.1197,23.6597,23.917,3275400.0
2010-04-30 13:00:00,30.69,31.34,30.66,31.32,3433400.0,23.9248,24.4315,23.9014,24.4159,3433400.0
2010-04-30 13:30:00,31.32,31.43,30.93,30.98,2022600.0,24.4159,24.5017,24.1119,24.1509,2022600.0
2010-04-30 14:00:00,30.97,31.3,30.77,31.19,2085500.0,24.1431,24.4003,23.9872,24.3146,2085500.0
2010-04-30 14:30:00,31.19,31.26,30.57,30.67,3107700.0,24.3146,24.3691,23.8312,23.9092,3107700.0
2010-04-30 15:00:00,30.67,30.98,30.64,30.77,2001400.0,23.9092,24.1509,23.8858,23.9872,2001400.0
2010-04-30 15:30:00,30.76,30.8,30.45,30.69,4051300.0,23.9794,24.0105,23.7377,23.9248,4051300.0
2010-05-03 09:30:00,29.93,30.68,29.9,30.43,4471900.0,23.3323,23.917,23.3089,23.7221,4471900.0
2010-05-03 10:00:00,30.42,30.43,29.9,30.1,3500500.0,23.7143,23.7221,23.3089,23.4649,3500500.0
2010-05-03 10:30:00,30.11,30.15,29.71,29.99,2318700.0,23.4726,23.5038,23.1608,23.3791,2318700.0
2010-05-03 11:00:00,30.0,30.15,29.77,29.85,2132600.0,23.3869,23.5038,23.2076,23.27,2132600.0
2010-05-03 11:30:00,29.85,30.0,29.79,29.95,1325200.0,23.27,23.3869,23.2232,23.3479,1325200.0
2010-05-03 12:00:00,29.95,30.18,29.83,30.1,1352400.0,23.3479,23.5272,23.2544,23.4649,1352400.0
2010-05-03 12:30:00,30.1,30.27,30.07,30.19,1194600.0,23.4649,23.5974,23.4415,23.535,1194600.0
2010-05-03 13:00:00,30.19,30.38,30.11,30.35,1156700.0,23.535,23.6831,23.4726,23.6597,1156700.0
2010-05-03 13:30:00,30.35,30.87,30.33,30.86,3098200.0,23.6597,24.0651,23.6442,24.0573,3098200.0
2010-05-03 14:00:00,30.86,31.65,30.78,31.51,3683400.0,24.0573,24.6732,23.995,24.564,3683400.0
2010-05-03 14:30:00,31.49,32.37,31.28,32.23,4641000.0,24.5484,25.2345,24.3847,25.1253,4641000.0
2010-05-03 15:00:00,32.24,32.34,31.0,31.07,7375100.0,25.1331,25.2111,24.1665,24.221,7375100.0
2010-05-03 15:30:00,31.07,31.41,30.93,31.38,5006400.0,24.221,24.4861,24.1119,24.4627,5006400.0
2010-05-04 09:30:00,30.75,31.0,30.18,30.29,3646000.0,23.9716,24.1665,23.5272,23.613,3646000.0
2010-05-04 10:00:00,30.29,30.54,30.0,30.25,2542000.0,23.613,23.8079,23.3869,23.5818,2542000.0
2010-05-04 10:30:00,30.25,30.25,29.81,29.84,3534900.0,23.5818,23.5818,23.2388,23.2622,3534900.0
2010-05-04 11:00:00,29.83,30.39,29.77,30.17,2561800.0,23.2544,23.6909,23.2076,23.5194,2561800.0
2010-05-04 11:30:00,30.17,30.69,30.14,30.33,2460900.0,23.5194,23.9248,23.496,23.6442,2460900.0
2010-05-04 12:00:00,30.33,30.37,29.98,30.07,1401000.0,23.6442,23.6753,23.3713,23.4415,1401000.0
2010-05-04 12:30:00,30.08,30.42,30.05,30.31,795200.0,23.4493,23.7143,23.4259,23.6286,795200.0
2010-05-04 13:00:00,30.32,30.38,30.12,30.15,567500.0,23.6364,23.6831,23.4804,23.5038,567500.0
2010-05-04 13:30:00,30.15,30.43,30.13,30.26,541900.0,23.5038,23.7221,23.4882,23.5896,541900.0
2010-05-04 14:00:00,30.26,30.28,30.08,30.14,537700.0,23.5896,23.6052,23.4493,23.496,537700.0
2010-05-04 14:30:00,30.15,30.22,30.06,30.11,658100.0,23.5038,23.5584,23.4337,23.4726,658100.0
2010-05-04 15:00:00,30.11,30.32,30.02,30.22,1083200.0,23.4726,23.6364,23.4025,23.5584,1083200.0
2010-05-04 15:30:00,30.22,30.46,30.02,30.33,3034900.0,23.5584,23.7455,23.4025,23.6442,3034900.0
2010-05-05 09:30:00,29.75,30.25,29.34,30.21,3069900.0,23.192,23.5818,22.8724,23.5506,3069900.0
2010-05-05 10:00:00,30.2,30.5,30.07,30.22,2450000.0,23.5428,23.7767,23.4415,23.5584,2450000.0
2010-05-05 10:30:00,30.21,30.79,30.12,30.2,2094700.0,23.5506,24.0028,23.4804,23.5428,2094700.0
2010-05-05 11:00:00,30.2,30.48,30.09,30.4,2314800.0,23.5428,23.7611,23.4571,23.6987,2314800.0
2010-05-05 11:30:00,30.39,30.84,30.24,30.73,1784500.0,23.6909,24.0417,23.574,23.956,1784500.0
2010-05-05 12:00:00,30.73,30.82,30.39,30.43,1134300.0,23.956,24.0261,23.6909,23.7221,1134300.0
2010-05-05 12:30:00,30.43,30.52,30.21,30.43,929100.0,23.7221,23.7923,23.5506,23.7221,929100.0
2010-05-05 13:00:00,30.44,30.57,30.29,30.5,754700.0,23.7299,23.8312,23.613,23.7767,754700.0
2010-05-05 13:30:00,30.5,30.62,30.31,30.49,1976000.0,23.7767,23.8702,23.6286,23.7689,1976000.0
2010-05-05 14:00:00,30.49,30.56,30.33,30.37,1514000.0,23.7689,23.8235,23.6442,23.6753,1514000.0
2010-05-05 14:30:00,30.36,30.41,30.1,30.29,1343600.0,23.6675,23.7065,23.4649,23.613,1343600.0
2010-05-05 15:00:00,30.29,30.33,30.01,30.02,1248100.0,23.613,23.6442,23.3947,23.4025,1248100.0
2010-05-05 15:30:00,30.02,30.07,29.83,30.0,3178000.0,23.4025,23.4415,23.2544,23.3869,3178000.0
2010-05-06 09:30:00,29.95,30.24,29.7,30.04,3333800.0,23.3479,23.574,23.153,23.4181,3333800.0
2010-05-06 10:00:00,30.04,30.17,29.89,29.89,2789200.0,23.4181,23.5194,23.3011,23.3011,2789200.0
2010-05-06 10:30:00,29.89,29.91,29.33,29.48,3011000.0,23.3011,23.3167,22.8646,22.9815,3011000.0
2010-05-06 11:00:00,29.48,29.49,29.0,29.24,3227300.0,22.9815,22.9893,22.6073,22.7944,3227300.0
2010-05-06 11:30:00,29.24,29.3,28.93,29.18,1762600.0,22.7944,22.8412,22.5528,22.7477,1762600.0
2010-05-06 12:00:00,29.19,29.52,29.16,29.35,1134900.0,22.7555,23.0127,22.7321,22.8802,1134900.0
2010-05-06 12:30:00,29.35,29.43,29.0,29.14,1277000.0,22.8802,22.9425,22.6073,22.7165,1277000.0
2010-05-06 13:00:00,29.14,29.21,28.84,29.0,1350600.0,22.7165,22.771,22.4826,22.6073,1350600.0
2010-05-06 13:30:00,29.0,29.09,28.87,28.88,1321000.0,22.6073,22.6775,22.506,22.5138,1321000.0
2010-05-06 14:00:00,28.89,28.95,28.34,28.49,2284800.0,22.5216,22.5684,22.0928,22.2098,2284800.0
2010-05-06 14:30:00,28.48,28.52,26.97,27.88,3368900.0,22.202,22.2331,21.0248,21.7342,3368900.0
2010-05-06 15:00:00,27.89,28.74,27.81,28.21,2285500.0,21.742,22.4046,21.6797,21.9915,2285500.0
2010-05-06 15:30:00,28.22,28.89,28.14,28.73,3157000.0,21.9993,22.5216,21.9369,22.3969,3157000.0
2010-05-07 09:30:00,27.59,28.62,27.18,27.73,4107500.0,21.5082,22.3111,21.1885,21.6173,4107500.0
2010-05-07 10:00:00,27.71,27.92,26.7,27.06,2967200.0,21.6017,21.7654,20.8143,21.095,2967200.0
2010-05-07 10:30:00,27.06,27.61,26.89,27.33,2650200.0,21.095,21.5237,20.9625,21.3055,2650200.0
2010-05-07 11:00:00,27.33,28.11,27.15,27.44,2677300.0,21.3055,21.9135,21.1651,21.3912,2677300.0
2010-05-07 11:30:00,27.44,28.13,27.23,28.02,2028800.0,21.3912,21.9291,21.2275,21.8434,2028800.0
2010-05-07 12:00:00,28.02,28.27,27.72,27.82,1467100.0,21.8434,22.0383,21.6095,21.6874,1467100.0
2010-05-07 12:30:00,27.83,27.91,27.52,27.54,1179300.0,21.6952,21.7576,21.4536,21.4692,1179300.0
2010-05-07 13:00:00,27.54,27.7,27.39,27.4,1151900.0,21.4692,21.5939,21.3522,21.36,1151900.0
2010-05-07 13:30:00,27.4,27.64,27.36,27.43,1121700.0,21.36,21.5471,21.3289,21.3834,1121700.0
2010-05-07 14:00:00,27.43,27.52,27.18,27.23,1547500.0,21.3834,21.4536,21.1885,21.2275,1547500.0
2010-05-07 14:30:00,27.23,27.46,27.1,27.29,1800900.0,21.2275,21.4068,21.1262,21.2743,1800900.0
2010-05-07 15:00:00,27.3,27.54,27.21,27.3,2892500.0,21.2821,21.4692,21.2119,21.2821,2892500.0
2010-05-07 15:30:00,27.3,27.5,27.07,27.44,4013700.0,21.2821,21.438,21.1028,21.3912,4013700.0
2010-05-10 09:30:00,28.5,28.68,27.6,27.78,4869200.0,22.2176,22.3579,21.5159,21.6563,4869200.0
2010-05-10 10:00:00,27.78,27.85,27.22,27.23,4239400.0,21.6563,21.7108,21.2197,21.2275,4239400.0
2010-05-10 10:30:00,27.23,27.64,27.15,27.41,2884200.0,21.2275,21.5471,21.1651,21.3678,2884200.0
2010-05-10 11:00:00,27.42,27.53,27.4,27.43,2697900.0,21.3756,21.4614,21.36,21.3834,2697900.0
2010-05-10 11:30:00,27.44,27.55,27.25,27.5,2405600.0,21.3912,21.477,21.2431,21.438,2405600.0
2010-05-10 12:00:00,27.5,27.6,27.37,27.38,983200.0,21.438,21.5159,21.3366,21.3444,983200.0
2010-05-10 12:30:00,27.37,27.38,27.1,27.29,1294800.0,21.3366,21.3444,21.1262,21.2743,1294800.0
2010-05-10 13:00:00,27.28,27.32,27.13,27.17,3386300.0,21.2665,21.2977,21.1496,21.1807,3386300.0
2010-05-10 13:30:00,27.16,27.18,26.95,27.09,1782100.0,21.1729,21.1885,21.0092,21.1184,1782100.0
2010-05-10 14:00:00,27.09,28.37,27.02,27.11,1830000.0,21.1184,22.1162,21.0638,21.134,1830000.0
2010-05-10 14:30:00,27.11,27.47,27.11,27.39,1372900.0,21.134,21.4146,21.134,21.3522,1372900.0
2010-05-10 15:00:00,27.4,27.5,26.86,27.35,4584700.0,21.36,21.438,20.9391,21.3211,4584700.0
2010-05-10 15:30:00,27.35,27.64,27.21,27.57,4094900.0,21.3211,21.5471,21.2119,21.4926,4094900.0
2010-05-11 09:30:00,27.02,27.99,26.97,27.5,3557500.0,21.0638,21.82,21.0248,21.438,3557500.0
2010-05-11 10:00:00,27.5,27.8,27.45,27.6,1322900.0,21.438,21.6719,21.399,21.5159,1322900.0
2010-05-11 10:30:00,27.61,27.92,27.54,27.88,1131800.0,21.5237,21.7654,21.4692,21.7342,1131800.0
2010-05-11 11:00:00,27.87,28.1,27.7,28.02,1874600.0,21.7264,21.9057,21.5939,21.8434,1874600.0
2010-05-11 11:30:00,28.02,28.24,27.7,28.2,1900000.0,21.8434,22.0149,21.5939,21.9837,1900000.0
2010-05-11 12:00:00,28.2,28.45,28.11,28.43,1597800.0,21.9837,22.1786,21.9135,22.163,1597800.0
2010-05-11 12:30:00,28.43,28.84,28.41,28.81,1936200.0,22.163,22.4826,22.1474,22.4592,1936200.0
2010-05-11 13:00:00,28.81,29.0,28.72,28.94,2583700.0,22.4592,22.6073,22.3891,22.5606,2583700.0
2010-05-11 13:30:00,28.94,29.09,28.82,28.94,2174000.0,22.5606,22.6775,22.467,22.5606,2174000.0
2010-05-11 14:00:00,28.93,28.94,28.5,28.59,2068200.0,22.5528,22.5606,22.2176,22.2877,2068200.0
2010-05-11 14:30:00,28.59,28.84,28.42,28.59,2118700.0,22.2877,22.4826,22.1552,22.2877,2118700.0
2010-05-11 15:00:00,28.6,28.6,28.25,28.38,2126700.0,22.2955,22.2955,22.0227,22.124,2126700.0
2010-05-11 15:30:00,28.38,28.5,28.29,28.34,3114100.0,22.124,22.2176,22.0538,22.0928,3114100.0
2010-05-12 09:30:00,28.64,29.41,28.49,29.38,3064200.0,22.3267,22.927,22.2098,22.9036,3064200.0
2010-05-12 10:00:00,29.37,29.47,28.99,29.33,3060200.0,22.8958,22.9737,22.5995,22.8646,3060200.0
2010-05-12 10:30:00,29.34,29.5,28.93,29.14,2372000.0,22.8724,22.9971,22.5528,22.7165,2372000.0
2010-05-12 11:00:00,29.14,29.42,28.64,28.69,1741400.0,22.7165,22.9348,22.3267,22.3657,1741400.0
2010-05-12 11:30:00,28.68,28.92,28.53,28.88,1256300.0,22.3579,22.545,22.2409,22.5138,1256300.0
2010-05-12 12:00:00,28.88,29.0,28.72,28.87,635800.0,22.5138,22.6073,22.3891,22.506,635800.0
2010-05-12 12:30:00,28.88,28.99,28.8,28.95,537500.0,22.5138,22.5995,22.4514,22.5684,537500.0
2010-05-12 13:00:00,28.95,29.08,28.8,28.85,593600.0,22.5684,22.6697,22.4514,22.4904,593600.0
2010-05-12 13:30:00,28.85,28.96,28.76,28.8,701300.0,22.4904,22.5762,22.4202,22.4514,701300.0
2010-05-12 14:00:00,28.79,29.1,28.79,29.09,704500.0,22.4436,22.6853,22.4436,22.6775,704500.0
2010-05-12 14:30:00,29.08,29.26,29.02,29.25,1377400.0,22.6697,22.81,22.6229,22.8022,1377400.0
2010-05-12 15:00:00,29.25,29.35,29.08,29.14,1400900.0,22.8022,22.8802,22.6697,22.7165,1400900.0
2010-05-12 15:30:00,29.14,29.2,29.03,29.11,2491700.0,22.7165,22.7632,22.6307,22.6931,2491700.0
2010-05-13 09:30:00,29.86,29.87,29.1,29.4,3453800.0,23.2778,23.2856,22.6853,22.9192,3453800.0
2010-05-13 10:00:00,29.39,29.59,29.22,29.35,1542900.0,22.9114,23.0673,22.7788,22.8802,1542900.0
2010-05-13 10:30:00,29.35,29.73,29.32,29.39,1986000.0,22.8802,23.1764,22.8568,22.9114,1986000.0
2010-05-13 11:00:00,29.4,29.48,29.31,29.46,1087500.0,22.9192,22.9815,22.849,22.9659,1087500.0
2010-05-13 11:30:00,29.45,29.49,29.2,29.25,1191500.0,22.9581,22.9893,22.7632,22.8022,1191500.0
2010-05-13 12:00:00,29.24,29.4,29.21,29.38,904000.0,22.7944,22.9192,22.771,22.9036,904000.0
2010-05-13 12:30:00,29.38,29.54,29.36,29.41,1151800.0,22.9036,23.0283,22.888,22.927,1151800.0
2010-05-13 13:00:00,29.42,29.61,29.35,29.44,805600.0,22.9348,23.0829,22.8802,22.9503,805600.0
2010-05-13 13:30:00,29.44,29.6,29.39,29.55,714200.0,22.9503,23.0751,22.9114,23.0361,714200.0
2010-05-13 14:00:00,29.55,29.73,29.3,29.57,725300.0,23.0361,23.1764,22.8412,23.0517,725300.0
2010-05-13 14:30:00,29.57,29.67,29.26,29.3,1296300.0,23.0517,23.1296,22.81,22.8412,1296300.0
2010-05-13 15:00:00,29.31,29.33,29.1,29.21,1710800.0,22.849,22.8646,22.6853,22.771,1710800.0
2010-05-13 15:30:00,29.2,29.21,28.93,29.01,2988400.0,22.7632,22.771,22.5528,22.6151,2988400.0
2010-05-14 09:30:00,29.28,29.33,28.23,28.6,2474600.0,22.8256,22.8646,22.0071,22.2955,2474600.0
2010-05-14 10:00:00,28.59,28.68,28.24,28.58,1430100.0,22.2877,22.3579,22.0149,22.2799,1430100.0
2010-05-14 10:30:00,28.58,28.63,28.29,28.34,1205200.0,22.2799,22.3189,22.0538,22.0928,1205200.0
2010-05-14 11:00:00,28.34,28.36,27.86,28.19,1957700.0,22.0928,22.1084,21.7186,21.9759,1957700.0
2010-05-14 11:30:00,28.19,28.27,27.99,28.2,1111200.0,21.9759,22.0383,21.82,21.9837,1111200.0
2010-05-14 12:00:00,28.21,28.25,27.87,28.06,1069300.0,21.9915,22.0227,21.7264,21.8745,1069300.0
2010-05-14 12:30:00,28.06,28.35,28.06,28.3,827200.0,21.8745,22.1006,21.8745,22.0616,827200.0
2010-05-14 13:00:00,28.3,28.37,27.99,28.02,984100.0,22.0616,22.1162,21.82,21.8434,984100.0
2010-05-14 13:30:00,28.02,28.06,27.91,27.98,1091300.0,21.8434,21.8745,21.7576,21.8122,1091300.0
2010-05-14 14:00:00,27.99,28.03,27.8,27.97,917600.0,21.82,21.8512,21.6719,21.8044,917600.0
2010-05-14 14:30:00,27.97,28.06,27.88,27.9,873500.0,21.8044,21.8745,21.7342,21.7498,873500.0
2010-05-14 15:00:00,27.9,27.98,27.76,27.81,1535000.0,21.7498,21.8122,21.6407,21.6797,1535000.0
2010-05-14 15:30:00,27.81,28.16,27.79,28.09,3242900.0,21.6797,21.9525,21.6641,21.8979,3242900.0
2010-05-17 09:30:00,28.45,28.66,27.95,28.0,1481500.0,22.1786,22.3423,21.7888,21.8278,1481500.0
2010-05-17 10:00:00,28.0,28.08,27.71,27.73,1238200.0,21.8278,21.8901,21.6017,21.6173,1238200.0
2010-05-17 10:30:00,27.73,27.75,27.53,27.62,1440000.0,21.6173,21.6329,21.4614,21.5315,1440000.0
2010-05-17 11:00:00,27.62,27.66,27.21,27.42,1619500.0,21.5315,21.5627,21.2119,21.3756,1619500.0
2010-05-17 11:30:00,27.43,27.57,27.24,27.26,962200.0,21.3834,21.4926,21.2353,21.2509,962200.0
2010-05-17 12:00:00,27.27,27.45,27.01,27.14,1782500.0,21.2587,21.399,21.056,21.1573,1782500.0
2010-05-17 12:30:00,27.15,27.35,27.11,27.19,867000.0,21.1651,21.3211,21.134,21.1963,867000.0
2010-05-17 13:00:00,27.2,27.45,27.15,27.43,571900.0,21.2041,21.399,21.1651,21.3834,571900.0
2010-05-17 13:30:00,27.43,27.58,27.33,27.42,905600.0,21.3834,21.5004,21.3055,21.3756,905600.0
2010-05-17 14:00:00,27.43,27.7,27.41,27.51,1319800.0,21.3834,21.5939,21.3678,21.4458,1319800.0
2010-05-17 14:30:00,27.5,27.75,27.5,27.74,953800.0,21.438,21.6329,21.438,21.6251,953800.0
2010-05-17 15:00:00,27.74,27.84,27.51,27.57,1595400.0,21.6251,21.703,21.4458,21.4926,1595400.0
2010-05-17 15:30:00,27.56,27.99,27.53,27.86,2672800.0,21.4848,21.82,21.4614,21.7186,2672800.0
2010-05-18 09:30:00,28.25,28.84,28.23,28.65,2271900.0,22.0227,22.4826,22.0071,22.3345,2271900.0
2010-05-18 10:00:00,28.65,28.66,28.3,28.46,1473600.0,22.3345,22.3423,22.0616,22.1864,1473600.0
2010-05-18 10:30:00,28.45,28.5,28.02,28.2,1644200.0,22.1786,22.2176,21.8434,21.9837,1644200.0
2010-05-18 11:00:00,28.2,28.27,28.1,28.18,724700.0,21.9837,22.0383,21.9057,21.9681,724700.0
2010-05-18 11:30:00,28.18,28.26,27.94,28.17,968900.0,21.9681,22.0305,21.781,21.9603,968900.0
2010-05-18 12:00:00,28.17,28.23,27.87,28.0,989500.0,21.9603,22.0071,21.7264,21.8278,989500.0
2010-05-18 12:30:00,27.99,28.27,27.96,27.98,755700.0,21.82,22.0383,21.7966,21.8122,755700.0
2010-05-18 13:00:00,27.98,28.0,27.76,27.87,1394100.0,21.8122,21.8278,21.6407,21.7264,1394100.0
2010-05-18 13:30:00,27.88,28.06,27.59,27.62,1078300.0,21.7342,21.8745,21.5082,21.5315,1078300.0
2010-05-18 14:00:00,27.63,27.83,27.56,27.64,787500.0,21.5393,21.6952,21.4848,21.5471,787500.0
2010-05-18 14:30:00,27.65,27.65,27.36,27.52,1258600.0,21.5549,21.5549,21.3289,21.4536,1258600.0
2010-05-18 15:00:00,27.5,27.71,27.36,27.51,1385300.0,21.438,21.6017,21.3289,21.4458,1385300.0
2010-05-18 15:30:00,27.5,27.71,27.42,27.63,2805400.0,21.438,21.6017,21.3756,21.5393,2805400.0
2010-05-19 09:30:00,27.47,27.87,27.18,27.62,1867000.0,21.4146,21.7264,21.1885,21.5315,1867000.0
2010-05-19 10:00:00,27.61,28.05,26.91,28.05,2284300.0,21.5237,21.8667,20.978,21.8667,2284300.0
2010-05-19 10:30:00,28.02,28.4,27.1,27.35,3748400.0,21.8434,22.1396,21.1262,21.3211,3748400.0
2010-05-19 11:00:00,27.35,27.42,26.97,26.97,1383100.0,21.3211,21.3756,21.0248,21.0248,1383100.0
2010-05-19 11:30:00,26.98,27.13,26.76,26.94,1156300.0,21.0326,21.1496,20.8611,21.0014,1156300.0
2010-05-19 12:00:00,26.94,27.18,26.85,27.05,783500.0,21.0014,21.1885,20.9313,21.0872,783500.0
2010-05-19 12:30:00,27.06,27.23,26.9,27.23,1109100.0,21.095,21.2275,20.9703,21.2275,1109100.0
2010-05-19 13:00:00,27.22,27.38,27.03,27.18,1215500.0,21.2197,21.3444,21.0716,21.1885,1215500.0
2010-05-19 13:30:00,27.17,27.31,26.97,27.09,771600.0,21.1807,21.2899,21.0248,21.1184,771600.0
2010-05-19 14:00:00,27.1,27.32,26.98,27.13,1071000.0,21.1262,21.2977,21.0326,21.1496,1071000.0
2010-05-19 14:30:00,27.13,27.36,27.02,27.2,1043300.0,21.1496,21.3289,21.0638,21.2041,1043300.0
2010-05-19 15:00:00,27.19,27.26,26.98,27.18,1196100.0,21.1963,21.2509,21.0326,21.1885,1196100.0
2010-05-19 15:30:00,27.18,27.29,27.08,27.13,2454300.0,21.1885,21.2743,21.1106,21.1496,2454300.0
2010-05-20 09:30:00,26.21,26.41,25.7,25.86,2321800.0,20.4324,20.5883,20.0348,20.1595,2321800.0
2010-05-20 10:00:00,25.86,25.92,25.39,25.48,2426800.0,20.1595,20.2063,19.7931,19.8633,2426800.0
2010-05-20 10:30:00,25.48,26.14,25.47,25.92,3127500.0,19.8633,20.3778,19.8555,20.2063,3127500.0
2010-05-20 11:00:00,25.92,26.51,25.89,26.5,2731700.0,20.2063,20.6662,20.1829,20.6584,2731700.0
2010-05-20 11:30:00,26.5,26.56,26.13,26.18,2103800.0,20.6584,20.7052,20.37,20.409,2103800.0
2010-05-20 12:00:00,26.18,26.36,26.08,26.18,1805300.0,20.409,20.5493,20.331,20.409,1805300.0
2010-05-20 12:30:00,26.18,26.21,25.76,25.78,1802400.0,20.409,20.4324,20.0815,20.0971,1802400.0
2010-05-20 13:00:00,25.77,26.48,25.77,26.41,2202500.0,20.0893,20.6428,20.0893,20.5883,2202500.0
2010-05-20 13:30:00,26.41,26.5,26.24,26.27,2114800.0,20.5883,20.6584,20.4557,20.4791,2114800.0
2010-05-20 14:00:00,26.27,26.58,26.16,26.49,1963100.0,20.4791,20.7208,20.3934,20.6506,1963100.0
2010-05-20 14:30:00,26.47,26.78,26.39,26.46,1866200.0,20.635,20.8767,20.5727,20.6272,1866200.0
2010-05-20 15:00:00,26.47,26.62,26.38,26.52,2363700.0,20.635,20.752,20.5649,20.674,2363700.0
2010-05-20 15:30:00,26.51,26.66,26.2,26.22,5922300.0,20.6662,20.7832,20.4246,20.4401,5922300.0
2010-05-21 09:30:00,25.46,26.22,25.22,26.09,4605000.0,19.8477,20.4401,19.6606,20.3388,4605000.0
2010-05-21 10:00:00,26.08,26.79,26.06,26.1,2132100.0,20.331,20.8845,20.3154,20.3466,2132100.0
2010-05-21 10:30:00,26.1,26.52,26.05,26.47,1316800.0,20.3466,20.674,20.3076,20.635,1316800.0
2010-05-21 11:00:00,26.47,26.75,26.4,26.63,1652400.0,20.635,20.8533,20.5805,20.7598,1652400.0
2010-05-21 11:30:00,26.63,26.82,26.5,26.63,1200900.0,20.7598,20.9079,20.6584,20.7598,1200900.0
2010-05-21 12:00:00,26.63,26.68,26.51,26.58,619600.0,20.7598,20.7987,20.6662,20.7208,619600.0
2010-05-21 12:30:00,26.59,26.63,26.47,26.53,940300.0,20.7286,20.7598,20.635,20.6818,940300.0
2010-05-21 13:00:00,26.52,26.57,26.33,26.37,652500.0,20.674,20.713,20.5259,20.5571,652500.0
2010-05-21 13:30:00,26.39,26.63,26.31,26.53,999600.0,20.5727,20.7598,20.5103,20.6818,999600.0
2010-05-21 14:00:00,26.54,26.6,26.21,26.35,1306000.0,20.6896,20.7364,20.4324,20.5415,1306000.0
2010-05-21 14:30:00,26.36,26.39,26.1,26.33,1104200.0,20.5493,20.5727,20.3466,20.5259,1104200.0
2010-05-21 15:00:00,26.31,26.4,26.08,26.24,1507800.0,20.5103,20.5805,20.331,20.4557,1507800.0
2010-05-21 15:30:00,26.25,26.75,26.16,26.74,3822100.0,20.4635,20.8533,20.3934,20.8455,3822100.0
2010-05-24 09:30:00,26.66,26.74,26.24,26.37,1136400.0,20.7832,20.8455,20.4557,20.5571,1136400.0
2010-05-24 10:00:00,26.38,26.57,26.17,26.37,984600.0,20.5649,20.713,20.4012,20.5571,984600.0
2010-05-24 10:30:00,26.37,26.57,26.11,26.3,1550900.0,20.5571,20.713,20.3544,20.5025,1550900.0
2010-05-24 11:00:00,26.3,26.4,26.05,26.09,855400.0,20.5025,20.5805,20.3076,20.3388,855400.0
2010-05-24 11:30:00,26.09,26.21,26.02,26.11,708800.0,20.3388,20.4324,20.2842,20.3544,708800.0
2010-05-24 12:00:00,26.11,26.26,26.05,26.11,617700.0,20.3544,20.4713,20.3076,20.3544,617700.0
2010-05-24 12:30:00,26.12,26.18,26.0,26.1,611600.0,20.3622,20.409,20.2686,20.3466,611600.0
2010-05-24 13:00:00,26.1,26.14,26.0,26.07,574500.0,20.3466,20.3778,20.2686,20.3232,574500.0
2010-05-24 13:30:00,26.07,26.1,25.88,25.94,1202300.0,20.3232,20.3466,20.1751,20.2219,1202300.0
2010-05-24 14:00:00,25.95,25.95,25.8,25.85,917600.0,20.2297,20.2297,20.1127,20.1517,917600.0
2010-05-24 14:30:00,25.85,25.9,25.68,25.74,892600.0,20.1517,20.1907,20.0192,20.066,892600.0
2010-05-24 15:00:00,25.74,25.83,25.63,25.63,1387300.0,20.066,20.1361,19.9802,19.9802,1387300.0
2010-05-24 15:30:00,25.63,25.84,25.57,25.63,3819700.0,19.9802,20.1439,19.9334,19.9802,3819700.0
2010-05-25 09:30:00,24.74,25.16,24.62,24.86,3095500.0,19.2864,19.6138,19.1928,19.3799,3095500.0
2010-05-25 10:00:00,24.86,25.07,24.5,24.53,2769300.0,19.3799,19.5437,19.0993,19.1227,2769300.0
2010-05-25 10:30:00,24.53,24.8,24.33,24.54,3247200.0,19.1227,19.3332,18.9668,19.1305,3247200.0
2010-05-25 11:00:00,24.55,25.13,24.54,25.07,2045900.0,19.1383,19.5904,19.1305,19.5437,2045900.0
2010-05-25 11:30:00,25.06,25.23,24.87,25.2,1252600.0,19.5359,19.6684,19.3877,19.645,1252600.0
2010-05-25 12:00:00,25.19,25.32,25.04,25.05,1464100.0,19.6372,19.7385,19.5203,19.5281,1464100.0
2010-05-25 12:30:00,25.06,25.13,24.92,25.01,828000.0,19.5359,19.5904,19.4267,19.4969,828000.0
2010-05-25 13:00:00,25.01,25.06,24.75,24.92,1035900.0,19.4969,19.5359,19.2942,19.4267,1035900.0
2010-05-25 13:30:00,24.93,24.95,24.67,24.73,905500.0,19.4345,19.4501,19.2318,19.2786,905500.0
2010-05-25 14:00:00,24.73,25.1,24.63,25.0,1073500.0,19.2786,19.567,19.2006,19.4891,1073500.0
2010-05-25 14:30:00,25.0,25.28,24.94,25.13,1464600.0,19.4891,19.7074,19.4423,19.5904,1464600.0
2010-05-25 15:00:00,25.14,25.49,25.13,25.41,1801800.0,19.5982,19.8711,19.5904,19.8087,1801800.0
2010-05-25 15:30:00,25.42,25.69,25.37,25.64,3495700.0,19.8165,20.027,19.7775,19.988,3495700.0
2010-05-26 09:30:00,25.88,26.28,25.76,26.21,1902800.0,20.1751,20.4869,20.0815,20.4324,1902800.0
2010-05-26 10:00:00,26.21,26.48,26.04,26.07,1286600.0,20.4324,20.6428,20.2998,20.3232,1286600.0
2010-05-26 10:30:00,26.06,26.5,26.0,26.33,1511800.0,20.3154,20.6584,20.2686,20.5259,1511800.0
2010-05-26 11:00:00,26.32,26.38,26.03,26.04,980700.0,20.5181,20.5649,20.292,20.2998,980700.0
2010-05-26 11:30:00,26.03,26.23,25.83,26.19,1892100.0,20.292,20.4479,20.1361,20.4168,1892100.0
2010-05-26 12:00:00,26.18,26.19,25.98,26.06,751400.0,20.409,20.4168,20.2531,20.3154,751400.0
2010-05-26 12:30:00,26.06,26.2,26.0,26.2,391200.0,20.3154,20.4246,20.2686,20.4246,391200.0
2010-05-26 13:00:00,26.19,26.31,26.13,26.22,579800.0,20.4168,20.5103,20.37,20.4401,579800.0
2010-05-26 13:30:00,26.21,26.42,26.17,26.35,749200.0,20.4324,20.5961,20.4012,20.5415,749200.0
2010-05-26 14:00:00,26.34,26.43,26.21,26.31,1015500.0,20.5337,20.6039,20.4324,20.5103,1015500.0
2010-05-26 14:30:00,26.31,26.34,26.07,26.17,1239900.0,20.5103,20.5337,20.3232,20.4012,1239900.0
2010-05-26 15:00:00,26.18,26.32,25.81,25.88,1227800.0,20.409,20.5181,20.1205,20.1751,1227800.0
2010-05-26 15:30:00,25.87,26.14,25.82,25.87,3404400.0,20.1673,20.3778,20.1283,20.1673,3404400.0
2010-05-27 09:30:00,27.1,27.25,26.62,26.78,3839500.0,21.1966,21.3139,20.8212,20.9463,3839500.0
2010-05-27 10:00:00,26.78,27.05,26.54,27.03,2016100.0,20.9463,21.1575,20.7586,21.1419,2016100.0
2010-05-27 10:30:00,27.04,27.16,26.93,27.08,2669100.0,21.1497,21.2435,21.0636,21.181,2669100.0
2010-05-27 11:00:00,27.07,27.21,26.7,27.13,1822300.0,21.1731,21.2826,20.8837,21.2201,1822300.0
2010-05-27 11:30:00,27.13,27.14,26.7,27.02,1221400.0,21.2201,21.2279,20.8837,21.134,1221400.0
2010-05-27 12:00:00,27.01,27.13,26.9,26.95,1069100.0,21.1262,21.2201,21.0402,21.0793,1069100.0
2010-05-27 12:30:00,26.95,27.04,26.81,26.82,959700.0,21.0793,21.1497,20.9698,20.9776,959700.0
2010-05-27 13:00:00,26.82,26.82,26.24,26.62,3115700.0,20.9776,20.9776,20.524,20.8212,3115700.0
2010-05-27 13:30:00,26.62,26.81,26.41,26.41,1385300.0,20.8212,20.9698,20.6569,20.6569,1385300.0
2010-05-27 14:00:00,26.42,26.71,26.38,26.64,2400500.0,20.6647,20.8916,20.6335,20.8368,2400500.0
2010-05-27 14:30:00,26.64,26.88,26.51,26.62,1644900.0,20.8368,21.0245,20.7351,20.8212,1644900.0
2010-05-27 15:00:00,26.62,26.8,26.56,26.7,1441700.0,20.8212,20.962,20.7742,20.8837,1441700.0
2010-05-27 15:30:00,26.7,26.99,26.66,26.99,3494600.0,20.8837,21.1106,20.8525,21.1106,3494600.0
2010-05-28 09:30:00,26.87,27.03,25.36,25.69,5745600.0,21.0167,21.1419,19.8356,20.0938,5745600.0
2010-05-28 10:00:00,25.69,25.79,25.43,25.64,2540900.0,20.0938,20.172,19.8904,20.0547,2540900.0
2010-05-28 10:30:00,25.64,25.78,24.81,24.83,3843800.0,20.0547,20.1642,19.4055,19.4211,3843800.0
2010-05-28 11:00:00,24.82,25.12,24.74,25.0,3429300.0,19.4133,19.6479,19.3507,19.5541,3429300.0
2010-05-28 11:30:00,25.0,25.21,24.97,24.99,1965200.0,19.5541,19.7183,19.5306,19.5462,1965200.0
2010-05-28 12:00:00,25.0,25.23,24.9,25.22,1917500.0,19.5541,19.734,19.4759,19.7261,1917500.0
2010-05-28 12:30:00,25.23,25.23,24.66,25.0,2883300.0,19.734,19.734,19.2881,19.5541,2883300.0
2010-05-28 13:00:00,25.0,25.16,24.95,25.04,1045800.0,19.5541,19.6792,19.515,19.5854,1045800.0
2010-05-28 13:30:00,25.03,25.06,24.86,24.9,879200.0,19.5775,19.601,19.4446,19.4759,879200.0
2010-05-28 14:00:00,24.89,25.07,24.75,24.9,1724200.0,19.468,19.6088,19.3585,19.4759,1724200.0
2010-05-28 14:30:00,24.91,25.13,24.86,24.92,2012900.0,19.4837,19.6558,19.4446,19.4915,2012900.0
2010-05-28 15:00:00,24.92,25.04,24.86,24.95,2016600.0,19.4915,19.5854,19.4446,19.515,2016600.0
2010-05-28 15:30:00,24.96,24.99,24.78,24.83,5302000.0,19.5228,19.5462,19.382,19.4211,5302000.0
2010-06-01 09:30:00,23.31,23.56,22.95,23.09,5930600.0,18.2322,18.4278,17.9506,18.0601,5930600.0
2010-06-01 10:00:00,23.08,23.29,23.08,23.16,5565600.0,18.0523,18.2166,18.0523,18.1149,5565600.0
2010-06-01 10:30:00,23.16,23.22,22.49,22.68,7011700.0,18.1149,18.1618,17.5908,17.7395,7011700.0
2010-06-01 11:00:00,22.67,22.83,22.27,22.47,4231300.0,17.7316,17.8568,17.4188,17.5752,4231300.0
2010-06-01 11:30:00,22.48,22.63,21.7,21.96,6355800.0,17.583,17.7003,16.9729,17.1763,6355800.0
2010-06-01 12:00:00,21.96,22.08,21.78,21.92,3497200.0,17.1763,17.2702,17.0355,17.145,3497200.0
2010-06-01 12:30:00,21.92,21.99,21.59,21.68,4032500.0,17.145,17.1998,16.8869,16.9573,4032500.0
2010-06-01 13:00:00,21.68,22.1,21.68,22.06,3957300.0,16.9573,17.2858,16.9573,17.2545,3957300.0
2010-06-01 13:30:00,22.05,22.53,21.65,21.7,3813700.0,17.2467,17.6221,16.9338,16.9729,3813700.0
2010-06-01 14:00:00,21.7,22.0,21.56,21.67,3402100.0,16.9729,17.2076,16.8634,16.9495,3402100.0
2010-06-01 14:30:00,21.68,22.53,21.61,21.75,3370100.0,16.9573,17.6221,16.9025,17.012,3370100.0
2010-06-01 15:00:00,21.76,21.78,21.25,21.36,5837200.0,17.0199,17.0355,16.621,16.707,5837200.0
2010-06-01 15:30:00,21.36,21.46,21.1,21.17,11345300.0,16.707,16.7852,16.5036,16.5584,11345300.0
2010-06-02 09:30:00,21.98,22.63,21.78,22.42,7993400.0,17.1919,17.7003,17.0355,17.5361,7993400.0
2010-06-02 10:00:00,22.41,22.84,22.39,22.8,6588200.0,17.5283,17.8646,17.5126,17.8333,6588200.0
2010-06-02 10:30:00,22.8,22.84,22.58,22.71,5491000.0,17.8333,17.8646,17.6612,17.7629,5491000.0
2010-06-02 11:00:00,22.71,23.24,22.69,23.15,7705400.0,17.7629,18.1775,17.7473,18.1071,7705400.0
2010-06-02 11:30:00,23.15,23.28,23.01,23.21,3607900.0,18.1071,18.2087,17.9976,18.154,3607900.0
2010-06-02 12:00:00,23.21,23.37,23.16,23.33,3132300.0,18.154,18.2791,18.1149,18.2479,3132300.0
2010-06-02 12:30:00,23.33,23.55,23.31,23.38,2351800.0,18.2479,18.4199,18.2322,18.287,2351800.0
2010-06-02 13:00:00,23.39,23.55,23.38,23.45,2020100.0,18.2948,18.4199,18.287,18.3417,2020100.0
2010-06-02 13:30:00,23.44,23.64,23.41,23.52,3090300.0,18.3339,18.4903,18.3104,18.3965,3090300.0
2010-06-02 14:00:00,23.51,23.57,23.3,23.4,2565500.0,18.3886,18.4356,18.2244,18.3026,2565500.0
2010-06-02 14:30:00,23.4,23.81,23.39,23.75,3259500.0,18.3026,18.6233,18.2948,18.5764,3259500.0
2010-06-02 15:00:00,23.75,23.84,23.65,23.75,2992400.0,18.5764,18.6468,18.4981,18.5764,2992400.0
2010-06-02 15:30:00,23.75,23.82,23.55,23.68,6614300.0,18.5764,18.6311,18.4199,18.5216,6614300.0
2010-06-03 09:30:00,24.1,24.14,23.49,23.86,4070900.0,18.8501,18.8814,18.373,18.6624,4070900.0
2010-06-03 10:00:00,23.85,23.9,23.5,23.51,2216800.0,18.6546,18.6937,18.3808,18.3886,2216800.0
2010-06-03 10:30:00,23.52,23.64,23.25,23.51,2447800.0,18.3965,18.4903,18.1853,18.3886,2447800.0
2010-06-03 11:00:00,23.52,23.9,23.38,23.42,2426900.0,18.3965,18.6937,18.287,18.3183,2426900.0
2010-06-03 11:30:00,23.41,23.52,23.28,23.33,2183400.0,18.3104,18.3965,18.2087,18.2479,2183400.0
2010-06-03 12:00:00,23.33,23.43,23.13,23.18,1740000.0,18.2479,18.3261,18.0914,18.1305,1740000.0
2010-06-03 12:30:00,23.18,23.33,23.1,23.32,1377900.0,18.1305,18.2479,18.068,18.24,1377900.0
2010-06-03 13:00:00,23.32,23.37,23.2,23.34,820600.0,18.24,18.2791,18.1462,18.2557,820600.0
2010-06-03 13:30:00,23.34,23.59,23.31,23.33,1904000.0,18.2557,18.4512,18.2322,18.2479,1904000.0
2010-06-03 14:00:00,23.32,23.66,22.9,23.47,3884600.0,18.24,18.506,17.9115,18.3574,3884600.0
2010-06-03 14:30:00,23.45,23.69,23.34,23.58,1642800.0,18.3417,18.5294,18.2557,18.4434,1642800.0
2010-06-03 15:00:00,23.58,23.74,23.4,23.67,3144300.0,18.4434,18.5685,18.3026,18.5138,3144300.0
2010-06-03 15:30:00,23.67,23.73,23.49,23.6,3002200.0,18.5138,18.5607,18.373,18.459,3002200.0
2010-06-04 09:30:00,23.64,23.72,22.95,23.55,4662900.0,18.4903,18.5529,17.9506,18.4199,4662900.0
2010-06-04 10:00:00,23.54,23.99,23.31,23.92,2280600.0,18.4121,18.7641,18.2322,18.7093,2280600.0
2010-06-04 10:30:00,23.93,23.97,23.54,23.6,1940900.0,18.7172,18.7484,18.4121,18.459,1940900.0
2010-06-04 11:00:00,23.59,23.76,23.37,23.63,1867000.0,18.4512,18.5842,18.2791,18.4825,1867000.0
2010-06-04 11:30:00,23.63,23.79,23.53,23.65,1364100.0,18.4825,18.6077,18.4043,18.4981,1364100.0
2010-06-04 12:00:00,23.66,23.78,23.47,23.74,1319000.0,18.506,18.5998,18.3574,18.5685,1319000.0
2010-06-04 12:30:00,23.74,23.74,23.51,23.62,979800.0,18.5685,18.5685,18.3886,18.4747,979800.0
2010-06-04 13:00:00,23.62,23.63,23.36,23.42,1357800.0,18.4747,18.4825,18.2713,18.3183,1357800.0
2010-06-04 13:30:00,23.41,23.42,23.23,23.33,1600400.0,18.3104,18.3183,18.1696,18.2479,1600400.0
2010-06-04 14:00:00,23.34,23.4,23.12,23.16,1258800.0,18.2557,18.3026,18.0836,18.1149,1258800.0
2010-06-04 14:30:00,23.16,23.31,23.08,23.2,2443600.0,18.1149,18.2322,18.0523,18.1462,2443600.0
2010-06-04 15:00:00,23.19,23.24,23.0,23.04,1490100.0,18.1384,18.1775,17.9897,18.021,1490100.0
2010-06-04 15:30:00,23.03,23.18,22.89,23.14,4260500.0,18.0132,18.1305,17.9037,18.0992,4260500.0
2010-06-07 09:30:00,23.18,23.69,23.01,23.55,1871700.0,18.1305,18.5294,17.9976,18.4199,1871700.0
2010-06-07 10:00:00,23.55,23.69,23.39,23.51,1612300.0,18.4199,18.5294,18.2948,18.3886,1612300.0
2010-06-07 10:30:00,23.51,23.55,23.2,23.23,1575100.0,18.3886,18.4199,18.1462,18.1696,1575100.0
2010-06-07 11:00:00,23.23,23.41,23.19,23.3,1050000.0,18.1696,18.3104,18.1384,18.2244,1050000.0
2010-06-07 11:30:00,23.29,23.68,23.27,23.63,1372400.0,18.2166,18.5216,18.2009,18.4825,1372400.0
2010-06-07 12:00:00,23.62,23.8,23.54,23.55,1136000.0,18.4747,18.6155,18.4121,18.4199,1136000.0
2010-06-07 12:30:00,23.55,23.73,23.52,23.53,710200.0,18.4199,18.5607,18.3965,18.4043,710200.0
2010-06-07 13:00:00,23.53,23.54,23.41,23.51,496300.0,18.4043,18.4121,18.3104,18.3886,496300.0
2010-06-07 13:30:00,23.51,23.55,23.4,23.49,741300.0,18.3886,18.4199,18.3026,18.373,741300.0
2010-06-07 14:00:00,23.48,23.56,23.41,23.5,1166500.0,18.3652,18.4278,18.3104,18.3808,1166500.0
2010-06-07 14:30:00,23.5,23.53,23.26,23.31,1028700.0,18.3808,18.4043,18.1931,18.2322,1028700.0
2010-06-07 15:00:00,23.31,23.42,22.76,22.78,1960100.0,18.2322,18.3183,17.802,17.8177,1960100.0
2010-06-07 15:30:00,22.78,22.95,22.66,22.78,4645300.0,17.8177,17.9506,17.7238,17.8177,4645300.0
2010-06-08 09:30:00,22.91,23.24,22.25,22.55,2880700.0,17.9193,18.1775,17.4031,17.6378,2880700.0
2010-06-08 10:00:00,22.55,22.89,22.4,22.55,1877900.0,17.6378,17.9037,17.5204,17.6378,1877900.0
2010-06-08 10:30:00,22.55,22.86,22.47,22.76,1900100.0,17.6378,17.8802,17.5752,17.802,1900100.0
2010-06-08 11:00:00,22.75,22.94,22.58,22.77,1621100.0,17.7942,17.9428,17.6612,17.8098,1621100.0
2010-06-08 11:30:00,22.77,23.05,22.71,22.95,1742600.0,17.8098,18.0289,17.7629,17.9506,1742600.0
2010-06-08 12:00:00,22.95,22.98,22.66,22.73,1068200.0,17.9506,17.9741,17.7238,17.7786,1068200.0
2010-06-08 12:30:00,22.73,22.76,22.61,22.66,1058500.0,17.7786,17.802,17.6847,17.7238,1058500.0
2010-06-08 13:00:00,22.66,22.72,22.46,22.54,1604900.0,17.7238,17.7707,17.5674,17.6299,1604900.0
2010-06-08 13:30:00,22.54,22.57,22.31,22.41,1524800.0,17.6299,17.6534,17.4501,17.5283,1524800.0
2010-06-08 14:00:00,22.41,22.58,22.25,22.5,1830700.0,17.5283,17.6612,17.4031,17.5987,1830700.0
2010-06-08 14:30:00,22.5,22.73,22.5,22.56,1488400.0,17.5987,17.7786,17.5987,17.6456,1488400.0
2010-06-08 15:00:00,22.56,22.81,22.5,22.81,1789600.0,17.6456,17.8411,17.5987,17.8411,1789600.0
2010-06-08 15:30:00,22.81,23.11,22.76,23.03,4802300.0,17.8411,18.0758,17.802,18.0132,4802300.0
2010-06-09 09:30:00,23.17,23.68,23.12,23.53,1642600.0,18.1227,18.5216,18.0836,18.4043,1642600.0
2010-06-09 10:00:00,23.53,23.63,23.35,23.59,1809900.0,18.4043,18.4825,18.2635,18.4512,1809900.0
2010-06-09 10:30:00,23.58,23.79,23.36,23.68,1648100.0,18.4434,18.6077,18.2713,18.5216,1648100.0
2010-06-09 11:00:00,23.69,24.22,23.62,24.2,1657900.0,18.5294,18.944,18.4747,18.9283,1657900.0
2010-06-09 11:30:00,24.2,24.22,23.82,23.91,1191600.0,18.9283,18.944,18.6311,18.7015,1191600.0
2010-06-09 12:00:00,23.91,23.91,23.71,23.87,751700.0,18.7015,18.7015,18.5451,18.6702,751700.0
2010-06-09 12:30:00,23.88,23.89,23.44,23.5,1353900.0,18.678,18.6859,18.3339,18.3808,1353900.0
2010-06-09 13:00:00,23.5,23.57,23.34,23.51,1845400.0,18.3808,18.4356,18.2557,18.3886,1845400.0
2010-06-09 13:30:00,23.5,23.52,23.2,23.34,2361900.0,18.3808,18.3965,18.1462,18.2557,2361900.0
2010-06-09 14:00:00,23.34,23.39,23.09,23.34,1797000.0,18.2557,18.2948,18.0601,18.2557,1797000.0
2010-06-09 14:30:00,23.34,23.34,22.76,22.79,1782900.0,18.2557,18.2557,17.802,17.8255,1782900.0
2010-06-09 15:00:00,22.79,22.94,22.29,22.74,5072800.0,17.8255,17.9428,17.4344,17.7864,5072800.0
2010-06-09 15:30:00,22.75,22.8,22.27,22.54,6901300.0,17.7942,17.8333,17.4188,17.6299,6901300.0
2010-06-10 09:30:00,23.22,24.21,23.12,24.11,3847100.0,18.1618,18.9362,18.0836,18.8579,3847100.0
2010-06-10 10:00:00,24.12,24.19,23.9,24.0,1981600.0,18.8658,18.9205,18.6937,18.7719,1981600.0
2010-06-10 10:30:00,24.0,24.3,23.98,24.11,2133300.0,18.7719,19.0066,18.7563,18.8579,2133300.0
2010-06-10 11:00:00,24.12,24.25,23.97,23.99,1106000.0,18.8658,18.9674,18.7484,18.7641,1106000.0
2010-06-10 11:30:00,23.99,24.01,23.72,23.75,2564100.0,18.7641,18.7797,18.5529,18.5764,2564100.0
2010-06-10 12:00:00,23.76,23.87,23.67,23.79,1264400.0,18.5842,18.6702,18.5138,18.6077,1264400.0
2010-06-10 12:30:00,23.78,23.85,23.58,23.72,529500.0,18.5998,18.6546,18.4434,18.5529,529500.0
2010-06-10 13:00:00,23.73,23.86,23.61,23.86,719400.0,18.5607,18.6624,18.4669,18.6624,719400.0
2010-06-10 13:30:00,23.86,23.99,23.8,23.95,672000.0,18.6624,18.7641,18.6155,18.7328,672000.0
2010-06-10 14:00:00,23.95,24.14,23.78,24.04,1174800.0,18.7328,18.8814,18.5998,18.8032,1174800.0
2010-06-10 14:30:00,24.04,24.11,23.99,24.06,958900.0,18.8032,18.8579,18.7641,18.8188,958900.0
2010-06-10 15:00:00,24.06,24.24,24.02,24.18,1831600.0,18.8188,18.9596,18.7875,18.9127,1831600.0
2010-06-10 15:30:00,24.17,24.3,24.15,24.24,3271900.0,18.9049,19.0066,18.8892,18.9596,3271900.0
2010-06-11 09:30:00,23.94,24.6,23.8,24.55,1827100.0,18.725,19.2412,18.6155,19.2021,1827100.0
2010-06-11 10:00:00,24.55,24.76,24.41,24.5,1527100.0,19.2021,19.3664,19.0926,19.163,1527100.0
2010-06-11 10:30:00,24.49,24.58,24.33,24.34,1386000.0,19.1552,19.2256,19.03,19.0378,1386000.0
2010-06-11 11:00:00,24.35,24.43,24.05,24.18,1586000.0,19.0457,19.1082,18.811,18.9127,1586000.0
2010-06-11 11:30:00,24.18,24.26,23.99,24.17,968200.0,18.9127,18.9753,18.7641,18.9049,968200.0
2010-06-11 12:00:00,24.16,24.28,24.06,24.16,491400.0,18.8971,18.9909,18.8188,18.8971,491400.0
2010-06-11 12:30:00,24.17,24.31,24.09,24.18,550600.0,18.9049,19.0144,18.8423,18.9127,550600.0
2010-06-11 13:00:00,24.18,24.31,24.16,24.29,711100.0,18.9127,19.0144,18.8971,18.9987,711100.0
2010-06-11 13:30:00,24.3,24.33,24.09,24.18,552800.0,19.0066,19.03,18.8423,18.9127,552800.0
2010-06-11 14:00:00,24.17,24.27,24.04,24.1,431500.0,18.9049,18.9831,18.8032,18.8501,431500.0
2010-06-11 14:30:00,24.1,24.17,24.05,24.09,359800.0,18.8501,18.9049,18.811,18.8423,359800.0
2010-06-11 15:00:00,24.1,24.3,24.06,24.25,1101300.0,18.8501,19.0066,18.8188,18.9674,1101300.0
2010-06-11 15:30:00,24.25,24.4,24.22,24.36,2245700.0,18.9674,19.0848,18.944,19.0535,2245700.0
2010-06-14 09:30:00,24.93,24.93,24.06,24.31,1966600.0,19.4993,19.4993,18.8188,19.0144,1966600.0
2010-06-14 10:00:00,24.3,24.65,24.26,24.47,1786300.0,19.0066,19.2803,18.9753,19.1395,1786300.0
2010-06-14 10:30:00,24.47,24.73,24.33,24.67,949900.0,19.1395,19.3429,19.03,19.296,949900.0
2010-06-14 11:00:00,24.67,24.81,24.5,24.54,1050400.0,19.296,19.4055,19.163,19.1943,1050400.0
2010-06-14 11:30:00,24.54,24.56,24.42,24.48,789700.0,19.1943,19.2099,19.1004,19.1473,789700.0
2010-06-14 12:00:00,24.47,24.68,24.45,24.68,532000.0,19.1395,19.3038,19.1239,19.3038,532000.0
2010-06-14 12:30:00,24.69,24.69,24.39,24.51,807800.0,19.3116,19.3116,19.0769,19.1708,807800.0
2010-06-14 13:00:00,24.52,24.56,24.26,24.32,786300.0,19.1786,19.2099,18.9753,19.0222,786300.0
2010-06-14 13:30:00,24.32,24.47,24.21,24.21,459000.0,19.0222,19.1395,18.9362,18.9362,459000.0
2010-06-14 14:00:00,24.2,24.26,23.94,24.15,891900.0,18.9283,18.9753,18.725,18.8892,891900.0
2010-06-14 14:30:00,24.15,24.33,24.0,24.28,699200.0,18.8892,19.03,18.7719,18.9909,699200.0
2010-06-14 15:00:00,24.29,24.36,24.15,24.19,919100.0,18.9987,19.0535,18.8892,18.9205,919100.0
2010-06-14 15:30:00,24.19,24.2,23.94,24.01,2181000.0,18.9205,18.9283,18.725,18.7797,2181000.0
2010-06-15 09:30:00,24.35,24.7,24.33,24.63,2021400.0,19.0457,19.3194,19.03,19.2647,2021400.0
2010-06-15 10:00:00,24.63,24.93,24.55,24.87,1340200.0,19.2647,19.4993,19.2021,19.4524,1340200.0
2010-06-15 10:30:00,24.88,25.1,24.81,25.04,1473000.0,19.4602,19.6323,19.4055,19.5854,1473000.0
2010-06-15 11:00:00,25.03,25.15,24.91,25.11,923500.0,19.5775,19.6714,19.4837,19.6401,923500.0
2010-06-15 11:30:00,25.1,25.2,25.03,25.19,1061700.0,19.6323,19.7105,19.5775,19.7027,1061700.0
2010-06-15 12:00:00,25.19,25.29,25.11,25.16,941200.0,19.7027,19.7809,19.6401,19.6792,941200.0
2010-06-15 12:30:00,25.16,25.26,25.1,25.25,527700.0,19.6792,19.7574,19.6323,19.7496,527700.0
2010-06-15 13:00:00,25.26,25.36,25.16,25.27,821300.0,19.7574,19.8356,19.6792,19.7653,821300.0
2010-06-15 13:30:00,25.27,25.35,25.23,25.26,588500.0,19.7653,19.8278,19.734,19.7574,588500.0
2010-06-15 14:00:00,25.26,25.5,25.25,25.34,917600.0,19.7574,19.9452,19.7496,19.82,917600.0
2010-06-15 14:30:00,25.34,25.38,25.23,25.37,986800.0,19.82,19.8513,19.734,19.8435,986800.0
2010-06-15 15:00:00,25.37,25.5,25.34,25.47,1363800.0,19.8435,19.9452,19.82,19.9217,1363800.0
2010-06-15 15:30:00,25.48,25.55,25.4,25.47,2563700.0,19.9295,19.9843,19.8669,19.9217,2563700.0
2010-06-16 09:30:00,25.41,26.27,25.4,25.78,3993800.0,19.8748,20.5474,19.8669,20.1642,3993800.0
2010-06-16 10:00:00,25.77,25.87,25.62,25.74,2243100.0,20.1563,20.2346,20.039,20.1329,2243100.0
2010-06-16 10:30:00,25.72,25.91,25.61,25.75,2095200.0,20.1172,20.2658,20.0312,20.1407,2095200.0
2010-06-16 11:00:00,25.75,26.28,25.71,26.24,2014400.0,20.1407,20.5552,20.1094,20.524,2014400.0
2010-06-16 11:30:00,26.25,26.46,26.21,26.45,1382700.0,20.5318,20.696,20.5005,20.6882,1382700.0
2010-06-16 12:00:00,26.46,26.68,26.43,26.62,1644500.0,20.696,20.8681,20.6726,20.8212,1644500.0
2010-06-16 12:30:00,26.61,26.76,26.36,26.39,1555700.0,20.8134,20.9307,20.6178,20.6413,1555700.0
2010-06-16 13:00:00,26.39,26.64,26.32,26.63,1113400.0,20.6413,20.8368,20.5865,20.829,1113400.0
2010-06-16 13:30:00,26.63,26.72,26.54,26.69,1168400.0,20.829,20.8994,20.7586,20.8759,1168400.0
2010-06-16 14:00:00,26.69,26.79,26.58,26.65,1278300.0,20.8759,20.9541,20.7899,20.8446,1278300.0
2010-06-16 14:30:00,26.65,26.73,26.34,26.61,2195800.0,20.8446,20.9072,20.6022,20.8134,2195800.0
2010-06-16 15:00:00,26.61,26.64,26.08,26.09,2532400.0,20.8134,20.8368,20.3988,20.4066,2532400.0
2010-06-16 15:30:00,26.09,26.34,26.05,26.25,3901100.0,20.4066,20.6022,20.3753,20.5318,3901100.0
2010-06-17 09:30:00,26.44,26.64,26.07,26.46,1569600.0,20.6804,20.8368,20.391,20.696,1569600.0
2010-06-17 10:00:00,26.45,26.5,26.06,26.08,1152500.0,20.6882,20.7273,20.3832,20.3988,1152500.0
2010-06-17 10:30:00,26.08,26.24,26.0,26.15,1258000.0,20.3988,20.524,20.3362,20.4536,1258000.0
2010-06-17 11:00:00,26.14,26.4,26.03,26.22,999400.0,20.4457,20.6491,20.3597,20.5083,999400.0
2010-06-17 11:30:00,26.22,26.39,26.19,26.34,518700.0,20.5083,20.6413,20.4848,20.6022,518700.0
2010-06-17 12:00:00,26.33,26.43,26.2,26.25,1031100.0,20.5943,20.6726,20.4927,20.5318,1031100.0
2010-06-17 12:30:00,26.26,26.34,26.11,26.27,508400.0,20.5396,20.6022,20.4223,20.5474,508400.0
2010-06-17 13:00:00,26.27,26.39,26.16,26.32,429400.0,20.5474,20.6413,20.4614,20.5865,429400.0
2010-06-17 13:30:00,26.32,26.51,26.29,26.45,523200.0,20.5865,20.7351,20.5631,20.6882,523200.0
2010-06-17 14:00:00,26.46,26.55,26.38,26.41,646300.0,20.696,20.7664,20.6335,20.6569,646300.0
2010-06-17 14:30:00,26.41,26.46,26.28,26.33,631300.0,20.6569,20.696,20.5552,20.5943,631300.0
2010-06-17 15:00:00,26.34,26.34,26.1,26.18,1201100.0,20.6022,20.6022,20.4144,20.477,1201100.0
2010-06-17 15:30:00,26.18,26.48,26.17,26.4,2038100.0,20.477,20.7117,20.4692,20.6491,2038100.0
2010-06-18 09:30:00,26.44,26.48,26.03,26.19,2142600.0,20.6804,20.7117,20.3597,20.4848,2142600.0
2010-06-18 10:00:00,26.23,26.58,26.2,26.58,889600.0,20.5161,20.7899,20.4927,20.7899,889600.0
2010-06-18 10:30:00,26.57,26.78,26.56,26.7,1168100.0,20.7821,20.9463,20.7742,20.8837,1168100.0
2010-06-18 11:00:00,26.7,26.88,26.68,26.76,796200.0,20.8837,21.0245,20.8681,20.9307,796200.0
2010-06-18 11:30:00,26.75,26.86,26.68,26.71,627400.0,20.9229,21.0089,20.8681,20.8916,627400.0
2010-06-18 12:00:00,26.72,26.92,26.67,26.77,542900.0,20.8994,21.0558,20.8603,20.9385,542900.0
2010-06-18 12:30:00,26.77,27.0,26.76,26.98,792300.0,20.9385,21.1184,20.9307,21.1028,792300.0
2010-06-18 13:00:00,26.97,27.0,26.93,26.97,943400.0,21.0949,21.1184,21.0636,21.0949,943400.0
2010-06-18 13:30:00,26.97,26.99,26.85,26.91,865800.0,21.0949,21.1106,21.0011,21.048,865800.0
2010-06-18 14:00:00,26.9,26.91,26.8,26.9,677900.0,21.0402,21.048,20.962,21.0402,677900.0
2010-06-18 14:30:00,26.89,26.99,26.85,26.95,847600.0,21.0324,21.1106,21.0011,21.0793,847600.0
2010-06-18 15:00:00,26.96,26.98,26.82,26.94,776000.0,21.0871,21.1028,20.9776,21.0715,776000.0
2010-06-18 15:30:00,26.94,26.99,26.85,26.98,2093500.0,21.0715,21.1106,21.0011,21.1028,2093500.0
2010-06-21 09:30:00,27.54,27.67,27.27,27.51,1927400.0,21.5408,21.6424,21.3296,21.5173,1927400.0
2010-06-21 10:00:00,27.51,27.53,27.32,27.45,1565000.0,21.5173,21.5329,21.3687,21.4704,1565000.0
2010-06-21 10:30:00,27.46,27.63,27.43,27.45,1966300.0,21.4782,21.6112,21.4547,21.4704,1966300.0
2010-06-21 11:00:00,27.46,27.6,27.41,27.6,1264900.0,21.4782,21.5877,21.4391,21.5877,1264900.0
2010-06-21 11:30:00,27.59,27.69,27.55,27.69,1257500.0,21.5799,21.6581,21.5486,21.6581,1257500.0
2010-06-21 12:00:00,27.68,27.74,27.49,27.5,1252200.0,21.6503,21.6972,21.5017,21.5095,1252200.0
2010-06-21 12:30:00,27.5,27.56,27.32,27.47,1049100.0,21.5095,21.5564,21.3687,21.486,1049100.0
2010-06-21 13:00:00,27.48,27.52,27.37,27.41,690300.0,21.4938,21.5251,21.4078,21.4391,690300.0
2010-06-21 13:30:00,27.41,27.47,27.22,27.23,1120600.0,21.4391,21.486,21.2905,21.2983,1120600.0
2010-06-21 14:00:00,27.23,27.5,27.23,27.39,794800.0,21.2983,21.5095,21.2983,21.4234,794800.0
2010-06-21 14:30:00,27.39,27.44,27.1,27.15,928400.0,21.4234,21.4625,21.1966,21.2357,928400.0
2010-06-21 15:00:00,27.16,27.22,26.86,27.03,1819200.0,21.2435,21.2905,21.0089,21.1419,1819200.0
2010-06-21 15:30:00,27.03,27.09,26.77,27.07,2078300.0,21.1419,21.1888,20.9385,21.1731,2078300.0
2010-06-22 09:30:00,26.99,27.3,26.82,27.05,1208600.0,21.1106,21.353,20.9776,21.1575,1208600.0
2010-06-22 10:00:00,27.04,27.13,26.82,26.86,926400.0,21.1497,21.2201,20.9776,21.0089,926400.0
2010-06-22 10:30:00,26.86,26.87,26.67,26.7,1288300.0,21.0089,21.0167,20.8603,20.8837,1288300.0
2010-06-22 11:00:00,26.7,26.78,26.55,26.76,1208100.0,20.8837,20.9463,20.7664,20.9307,1208100.0
2010-06-22 11:30:00,26.76,26.91,26.66,26.66,799100.0,20.9307,21.048,20.8525,20.8525,799100.0
2010-06-22 12:00:00,26.66,26.7,26.51,26.54,445900.0,20.8525,20.8837,20.7351,20.7586,445900.0
2010-06-22 12:30:00,26.54,26.57,26.42,26.45,444600.0,20.7586,20.7821,20.6647,20.6882,444600.0
2010-06-22 13:00:00,26.46,26.54,26.41,26.46,493600.0,20.696,20.7586,20.6569,20.696,493600.0
2010-06-22 13:30:00,26.45,27.02,26.36,26.58,3189500.0,20.6882,21.134,20.6178,20.7899,3189500.0
2010-06-22 14:00:00,26.58,26.71,26.25,26.4,1104900.0,20.7899,20.8916,20.5318,20.6491,1104900.0
2010-06-22 14:30:00,26.39,26.45,26.0,26.04,1181300.0,20.6413,20.6882,20.3362,20.3675,1181300.0
2010-06-22 15:00:00,26.03,26.09,25.89,25.99,2157400.0,20.3597,20.4066,20.2502,20.3284,2157400.0
2010-06-22 15:30:00,25.98,26.1,25.87,25.99,3306800.0,20.3206,20.4144,20.2346,20.3284,3306800.0
2010-06-23 09:30:00,26.05,26.12,25.66,25.93,1129700.0,20.3753,20.4301,20.0703,20.2815,1129700.0
2010-06-23 10:00:00,25.93,25.93,25.64,25.79,1069500.0,20.2815,20.2815,20.0547,20.172,1069500.0
2010-06-23 10:30:00,25.79,26.08,25.77,25.88,759600.0,20.172,20.3988,20.1563,20.2424,759600.0
2010-06-23 11:00:00,25.88,25.88,25.69,25.76,762700.0,20.2424,20.2424,20.0938,20.1485,762700.0
2010-06-23 11:30:00,25.76,25.82,25.5,25.52,805400.0,20.1485,20.1954,19.9452,19.9608,805400.0
2010-06-23 12:00:00,25.51,25.64,25.48,25.55,734300.0,19.953,20.0547,19.9295,19.9843,734300.0
2010-06-23 12:30:00,25.55,25.69,25.53,25.6,636100.0,19.9843,20.0938,19.9686,20.0234,636100.0
2010-06-23 13:00:00,25.6,25.85,25.6,25.72,621500.0,20.0234,20.2189,20.0234,20.1172,621500.0
2010-06-23 13:30:00,25.72,25.84,25.7,25.83,360100.0,20.1172,20.2111,20.1016,20.2033,360100.0
2010-06-23 14:00:00,25.83,25.89,25.64,25.76,1101100.0,20.2033,20.2502,20.0547,20.1485,1101100.0
2010-06-23 14:30:00,25.76,25.97,25.59,25.61,1757100.0,20.1485,20.3128,20.0155,20.0312,1757100.0
2010-06-23 15:00:00,25.62,25.73,25.51,25.69,1279300.0,20.039,20.125,19.953,20.0938,1279300.0
2010-06-23 15:30:00,25.69,25.85,25.59,25.78,2488900.0,20.0938,20.2189,20.0155,20.1642,2488900.0
2010-06-24 09:30:00,25.6,25.78,25.4,25.52,969900.0,20.0234,20.1642,19.8669,19.9608,969900.0
2010-06-24 10:00:00,25.54,25.8,25.47,25.79,912200.0,19.9764,20.1798,19.9217,20.172,912200.0
2010-06-24 10:30:00,25.8,25.8,25.34,25.53,1258500.0,20.1798,20.1798,19.82,19.9686,1258500.0
2010-06-24 11:00:00,25.52,25.53,25.29,25.42,833300.0,19.9608,19.9686,19.7809,19.8826,833300.0
2010-06-24 11:30:00,25.43,25.59,25.38,25.47,560000.0,19.8904,20.0155,19.8513,19.9217,560000.0
2010-06-24 12:00:00,25.46,25.67,25.34,25.34,616600.0,19.9139,20.0781,19.82,19.82,616600.0
2010-06-24 12:30:00,25.33,25.37,25.18,25.31,595500.0,19.8122,19.8435,19.6949,19.7965,595500.0
2010-06-24 13:00:00,25.32,25.45,25.2,25.31,670200.0,19.8044,19.906,19.7105,19.7965,670200.0
2010-06-24 13:30:00,25.31,25.5,25.3,25.46,483500.0,19.7965,19.9452,19.7887,19.9139,483500.0
2010-06-24 14:00:00,25.46,25.48,25.31,25.34,422100.0,19.9139,19.9295,19.7965,19.82,422100.0
2010-06-24 14:30:00,25.34,25.36,25.17,25.23,670800.0,19.82,19.8356,19.687,19.734,670800.0
2010-06-24 15:00:00,25.23,25.3,25.06,25.2,1259800.0,19.734,19.7887,19.601,19.7105,1259800.0
2010-06-24 15:30:00,25.2,25.28,25.14,25.21,2015900.0,19.7105,19.7731,19.6636,19.7183,2015900.0
2010-06-25 09:30:00,25.3,25.64,25.27,25.57,1133200.0,19.7887,20.0547,19.7653,19.9999,1133200.0
2010-06-25 10:00:00,25.57,25.77,25.42,25.51,1109500.0,19.9999,20.1563,19.8826,19.953,1109500.0
2010-06-25 10:30:00,25.52,25.57,25.33,25.46,1172200.0,19.9608,19.9999,19.8122,19.9139,1172200.0
2010-06-25 11:00:00,25.46,25.63,25.42,25.54,1029000.0,19.9139,20.0468,19.8826,19.9764,1029000.0
2010-06-25 11:30:00,25.53,25.8,25.5,25.71,723000.0,19.9686,20.1798,19.9452,20.1094,723000.0
2010-06-25 12:00:00,25.7,25.95,25.67,25.93,1042200.0,20.1016,20.2971,20.0781,20.2815,1042200.0
2010-06-25 12:30:00,25.92,26.0,25.83,25.86,1103700.0,20.2737,20.3362,20.2033,20.2267,1103700.0
2010-06-25 13:00:00,25.86,26.11,25.67,26.03,688700.0,20.2267,20.4223,20.0781,20.3597,688700.0
2010-06-25 13:30:00,26.03,26.27,26.0,26.26,1218100.0,20.3597,20.5474,20.3362,20.5396,1218100.0
2010-06-25 14:00:00,26.25,26.32,26.15,26.21,1428800.0,20.5318,20.5865,20.4536,20.5005,1428800.0
2010-06-25 14:30:00,26.22,26.28,26.1,26.11,759100.0,20.5083,20.5552,20.4144,20.4223,759100.0
2010-06-25 15:00:00,26.11,26.21,25.98,26.17,1176200.0,20.4223,20.5005,20.3206,20.4692,1176200.0
2010-06-25 15:30:00,26.18,26.31,26.07,26.24,4642000.0,20.477,20.5787,20.391,20.524,4642000.0
2010-06-28 09:30:00,26.94,26.97,26.13,26.29,1476400.0,21.0715,21.0949,20.4379,20.5631,1476400.0
2010-06-28 10:00:00,26.29,26.44,26.11,26.44,1549700.0,20.5631,20.6804,20.4223,20.6804,1549700.0
2010-06-28 10:30:00,26.44,26.57,26.39,26.5,1393800.0,20.6804,20.7821,20.6413,20.7273,1393800.0
2010-06-28 11:00:00,26.51,26.52,26.35,26.41,854100.0,20.7351,20.743,20.61,20.6569,854100.0
2010-06-28 11:30:00,26.41,26.49,26.37,26.4,665900.0,20.6569,20.7195,20.6256,20.6491,665900.0
2010-06-28 12:00:00,26.4,26.44,26.26,26.35,823800.0,20.6491,20.6804,20.5396,20.61,823800.0
2010-06-28 12:30:00,26.36,26.37,26.15,26.19,630200.0,20.6178,20.6256,20.4536,20.4848,630200.0
2010-06-28 13:00:00,26.2,26.2,26.01,26.11,730900.0,20.4927,20.4927,20.3441,20.4223,730900.0
2010-06-28 13:30:00,26.1,26.2,26.03,26.12,596100.0,20.4144,20.4927,20.3597,20.4301,596100.0
2010-06-28 14:00:00,26.11,26.18,26.06,26.07,501900.0,20.4223,20.477,20.3832,20.391,501900.0
2010-06-28 14:30:00,26.07,26.21,26.03,26.15,654600.0,20.391,20.5005,20.3597,20.4536,654600.0
2010-06-28 15:00:00,26.15,26.18,25.93,25.98,971400.0,20.4536,20.477,20.2815,20.3206,971400.0
2010-06-28 15:30:00,25.98,26.11,25.95,25.99,1614900.0,20.3206,20.4223,20.2971,20.3284,1614900.0
2010-06-29 09:30:00,25.19,25.49,25.04,25.4,1659200.0,19.7027,19.9373,19.5854,19.8669,1659200.0
2010-06-29 10:00:00,25.44,25.45,25.04,25.04,1687000.0,19.8982,19.906,19.5854,19.5854,1687000.0
2010-06-29 10:30:00,25.05,25.26,25.02,25.07,2209100.0,19.5932,19.7574,19.5697,19.6088,2209100.0
2010-06-29 11:00:00,25.08,25.11,24.85,24.87,2030600.0,19.6166,19.6401,19.4367,19.4524,2030600.0
2010-06-29 11:30:00,24.87,24.96,24.66,24.73,1249800.0,19.4524,19.5228,19.2881,19.3429,1249800.0
2010-06-29 12:00:00,24.74,24.75,24.46,24.6,1746700.0,19.3507,19.3585,19.1317,19.2412,1746700.0
2010-06-29 12:30:00,24.6,24.71,24.57,24.65,686600.0,19.2412,19.3272,19.2177,19.2803,686600.0
2010-06-29 13:00:00,24.65,24.79,24.62,24.67,787900.0,19.2803,19.3898,19.2568,19.296,787900.0
2010-06-29 13:30:00,24.67,24.71,24.53,24.71,1294600.0,19.296,19.3272,19.1865,19.3272,1294600.0
2010-06-29 14:00:00,24.7,24.79,24.6,24.71,1528000.0,19.3194,19.3898,19.2412,19.3272,1528000.0
2010-06-29 14:30:00,24.7,24.75,24.47,24.51,2328500.0,19.3194,19.3585,19.1395,19.1708,2328500.0
2010-06-29 15:00:00,24.51,24.65,24.3,24.33,1870100.0,19.1708,19.2803,19.0066,19.03,1870100.0
2010-06-29 15:30:00,24.34,24.56,24.26,24.49,5899100.0,19.0378,19.2099,18.9753,19.1552,5899100.0
2010-06-30 09:30:00,24.51,25.15,24.43,25.03,2538900.0,19.1708,19.6714,19.1082,19.5775,2538900.0
2010-06-30 10:00:00,25.04,25.19,24.98,25.14,1288700.0,19.5854,19.7027,19.5384,19.6636,1288700.0
2010-06-30 10:30:00,25.13,25.24,25.07,25.14,1527400.0,19.6558,19.7418,19.6088,19.6636,1527400.0
2010-06-30 11:00:00,25.14,25.62,25.12,25.38,1881000.0,19.6636,20.039,19.6479,19.8513,1881000.0
2010-06-30 11:30:00,25.38,25.6,25.36,25.43,1303700.0,19.8513,20.0234,19.8356,19.8904,1303700.0
2010-06-30 12:00:00,25.43,25.51,25.33,25.34,494300.0,19.8904,19.953,19.8122,19.82,494300.0
2010-06-30 12:30:00,25.35,25.5,25.27,25.28,716900.0,19.8278,19.9452,19.7653,19.7731,716900.0
2010-06-30 13:00:00,25.27,25.31,25.03,25.17,1635800.0,19.7653,19.7965,19.5775,19.687,1635800.0
2010-06-30 13:30:00,25.16,25.26,25.12,25.18,796300.0,19.6792,19.7574,19.6479,19.6949,796300.0
2010-06-30 14:00:00,25.18,25.26,24.98,25.04,983100.0,19.6949,19.7574,19.5384,19.5854,983100.0
2010-06-30 14:30:00,25.04,25.09,24.93,25.02,1137900.0,19.5854,19.6245,19.4993,19.5697,1137900.0
2010-06-30 15:00:00,25.01,25.14,24.87,24.87,1193500.0,19.5619,19.6636,19.4524,19.4524,1193500.0
2010-06-30 15:30:00,24.88,24.9,24.5,24.56,4804100.0,19.4602,19.4759,19.163,19.2099,4804100.0
2010-07-01 09:30:00,25.25,25.25,24.86,25.07,2639300.0,19.7496,19.7496,19.4446,19.6088,2639300.0
2010-07-01 10:00:00,25.09,25.09,24.71,24.93,1970200.0,19.6245,19.6245,19.3272,19.4993,1970200.0
2010-07-01 10:30:00,24.94,24.97,24.54,24.57,1870700.0,19.5071,19.5306,19.1943,19.2177,1870700.0
2010-07-01 11:00:00,24.57,24.59,24.27,24.42,2292200.0,19.2177,19.2334,18.9831,19.1004,2292200.0
2010-07-01 11:30:00,24.41,24.49,24.3,24.44,2616100.0,19.0926,19.1552,19.0066,19.1161,2616100.0
2010-07-01 12:00:00,24.44,24.5,24.34,24.46,1886200.0,19.1161,19.163,19.0378,19.1317,1886200.0
2010-07-01 12:30:00,24.46,24.95,24.42,24.69,2159700.0,19.1317,19.515,19.1004,19.3116,2159700.0
2010-07-01 13:00:00,24.69,24.93,24.69,24.83,1131900.0,19.3116,19.4993,19.3116,19.4211,1131900.0
2010-07-01 13:30:00,24.84,25.09,24.84,25.02,2028600.0,19.4289,19.6245,19.4289,19.5697,2028600.0
2010-07-01 14:00:00,25.02,25.15,24.96,25.12,1994300.0,19.5697,19.6714,19.5228,19.6479,1994300.0
2010-07-01 14:30:00,25.12,25.18,24.8,24.96,1412800.0,19.6479,19.6949,19.3976,19.5228,1412800.0
2010-07-01 15:00:00,24.97,25.08,24.86,24.94,1708100.0,19.5306,19.6166,19.4446,19.5071,1708100.0
2010-07-01 15:30:00,24.95,25.07,24.82,24.95,2690600.0,19.515,19.6088,19.4133,19.515,2690600.0
2010-07-02 09:30:00,25.23,25.58,25.03,25.33,1897400.0,19.734,20.0077,19.5775,19.8122,1897400.0
2010-07-02 10:00:00,25.33,25.65,25.24,25.6,1930600.0,19.8122,20.0625,19.7418,20.0234,1930600.0
2010-07-02 10:30:00,25.6,25.66,25.46,25.56,1389100.0,20.0234,20.0703,19.9139,19.9921,1389100.0
2010-07-02 11:00:00,25.55,25.62,25.52,25.55,1805100.0,19.9843,20.039,19.9608,19.9843,1805100.0
2010-07-02 11:30:00,25.55,25.6,25.5,25.52,2025400.0,19.9843,20.0234,19.9452,19.9608,2025400.0
2010-07-02 12:00:00,25.52,25.59,25.44,25.52,1540800.0,19.9608,20.0155,19.8982,19.9608,1540800.0
2010-07-02 12:30:00,25.51,25.53,25.31,25.33,1006200.0,19.953,19.9686,19.7965,19.8122,1006200.0
2010-07-02 13:00:00,25.33,25.42,25.23,25.28,1074200.0,19.8122,19.8826,19.734,19.7731,1074200.0
2010-07-02 13:30:00,25.29,25.45,25.27,25.42,758800.0,19.7809,19.906,19.7653,19.8826,758800.0
2010-07-02 14:00:00,25.42,25.48,25.37,25.41,915100.0,19.8826,19.9295,19.8435,19.8748,915100.0
2010-07-02 14:30:00,25.4,25.58,25.37,25.57,1002100.0,19.8669,20.0077,19.8435,19.9999,1002100.0
2010-07-02 15:00:00,25.58,25.83,25.54,25.8,1476900.0,20.0077,20.2033,19.9764,20.1798,1476900.0
2010-07-02 15:30:00,25.79,26.05,25.7,25.71,4761900.0,20.172,20.3753,20.1016,20.1094,4761900.0
2010-07-06 09:30:00,26.5,26.84,26.45,26.75,1748100.0,20.7273,20.9932,20.6882,20.9229,1748100.0
2010-07-06 10:00:00,26.75,26.93,26.64,26.72,1521800.0,20.9229,21.0636,20.8368,20.8994,1521800.0
2010-07-06 10:30:00,26.72,26.78,26.49,26.52,1401000.0,20.8994,20.9463,20.7195,20.743,1401000.0
2010-07-06 11:00:00,26.51,26.67,26.48,26.49,1452600.0,20.7351,20.8603,20.7117,20.7195,1452600.0
2010-07-06 11:30:00,26.49,26.72,26.47,26.62,1195500.0,20.7195,20.8994,20.7038,20.8212,1195500.0
2010-07-06 12:00:00,26.63,26.69,26.37,26.45,895600.0,20.829,20.8759,20.6256,20.6882,895600.0
2010-07-06 12:30:00,26.45,26.53,26.36,26.41,881100.0,20.6882,20.7508,20.6178,20.6569,881100.0
2010-07-06 13:00:00,26.41,26.63,26.41,26.62,783100.0,20.6569,20.829,20.6569,20.8212,783100.0
2010-07-06 13:30:00,26.62,26.7,26.29,26.37,1186600.0,20.8212,20.8837,20.5631,20.6256,1186600.0
2010-07-06 14:00:00,26.37,26.38,26.14,26.15,1469900.0,20.6256,20.6335,20.4457,20.4536,1469900.0
2010-07-06 14:30:00,26.15,26.27,26.05,26.06,956400.0,20.4536,20.5474,20.3753,20.3832,956400.0
2010-07-06 15:00:00,26.05,26.22,26.0,26.2,1996400.0,20.3753,20.5083,20.3362,20.4927,1996400.0
2010-07-06 15:30:00,26.2,26.5,26.18,26.48,3904700.0,20.4927,20.7273,20.477,20.7117,3904700.0
2010-07-07 09:30:00,26.8,27.53,26.64,27.39,3100100.0,20.962,21.5329,20.8368,21.4234,3100100.0
2010-07-07 10:00:00,27.39,27.61,27.12,27.12,2446700.0,21.4234,21.5955,21.2123,21.2123,2446700.0
2010-07-07 10:30:00,27.12,27.49,27.12,27.38,2075800.0,21.2123,21.5017,21.2123,21.4156,2075800.0
2010-07-07 11:00:00,27.39,27.6,27.38,27.57,1340800.0,21.4234,21.5877,21.4156,21.5642,1340800.0
2010-07-07 11:30:00,27.58,27.82,27.52,27.59,2144900.0,21.572,21.7598,21.5251,21.5799,2144900.0
2010-07-07 12:00:00,27.59,27.65,27.52,27.58,1242400.0,21.5799,21.6268,21.5251,21.572,1242400.0
2010-07-07 12:30:00,27.57,27.72,27.5,27.62,1092100.0,21.5642,21.6816,21.5095,21.6033,1092100.0
2010-07-07 13:00:00,27.63,27.79,27.61,27.7,989900.0,21.6112,21.7363,21.5955,21.6659,989900.0
2010-07-07 13:30:00,27.7,27.74,27.58,27.73,792400.0,21.6659,21.6972,21.572,21.6894,792400.0
2010-07-07 14:00:00,27.72,27.92,27.72,27.83,1187200.0,21.6816,21.838,21.6816,21.7676,1187200.0
2010-07-07 14:30:00,27.83,27.98,27.77,27.97,1129700.0,21.7676,21.8849,21.7207,21.8771,1129700.0
2010-07-07 15:00:00,27.97,28.03,27.9,28.01,1623900.0,21.8771,21.924,21.8223,21.9084,1623900.0
2010-07-07 15:30:00,28.01,28.06,27.94,28.0,4498900.0,21.9084,21.9475,21.8536,21.9006,4498900.0
2010-07-08 09:30:00,28.19,28.42,27.84,27.89,2478700.0,22.0492,22.2291,21.7754,21.8145,2478700.0
2010-07-08 10:00:00,27.89,28.35,27.75,28.34,1894200.0,21.8145,22.1743,21.705,22.1665,1894200.0
2010-07-08 10:30:00,28.33,28.36,28.08,28.24,2075200.0,22.1587,22.1821,21.9631,22.0883,2075200.0
2010-07-08 11:00:00,28.25,28.3,28.07,28.12,1462200.0,22.0961,22.1352,21.9553,21.9944,1462200.0
2010-07-08 11:30:00,28.12,28.2,27.96,28.04,1324500.0,21.9944,22.057,21.8693,21.9318,1324500.0
2010-07-08 12:00:00,28.04,28.36,27.99,28.36,880900.0,21.9318,22.1821,21.8927,22.1821,880900.0
2010-07-08 12:30:00,28.36,28.43,28.26,28.38,743600.0,22.1821,22.2369,22.1039,22.1978,743600.0
2010-07-08 13:00:00,28.38,28.72,28.34,28.51,995500.0,22.1978,22.4637,22.1665,22.2995,995500.0
2010-07-08 13:30:00,28.51,28.59,28.41,28.43,609000.0,22.2995,22.362,22.2212,22.2369,609000.0
2010-07-08 14:00:00,28.43,28.51,28.23,28.35,1045400.0,22.2369,22.2995,22.0805,22.1743,1045400.0
2010-07-08 14:30:00,28.35,28.65,28.35,28.64,748500.0,22.1743,22.409,22.1743,22.4011,748500.0
2010-07-08 15:00:00,28.63,28.78,28.47,28.74,1395600.0,22.3933,22.5106,22.2682,22.4794,1395600.0
2010-07-08 15:30:00,28.75,28.84,28.59,28.7,4004400.0,22.4872,22.5576,22.362,22.4481,4004400.0
2010-07-09 09:30:00,28.56,28.67,28.22,28.25,1950700.0,22.3386,22.4246,22.0726,22.0961,1950700.0
2010-07-09 10:00:00,28.24,28.45,28.11,28.3,1557600.0,22.0883,22.2525,21.9866,22.1352,1557600.0
2010-07-09 10:30:00,28.31,28.34,28.01,28.13,1841200.0,22.143,22.1665,21.9084,22.0022,1841200.0
2010-07-09 11:00:00,28.14,28.34,28.12,28.33,809600.0,22.0101,22.1665,21.9944,22.1587,809600.0
2010-07-09 11:30:00,28.32,28.4,28.23,28.34,828500.0,22.1508,22.2134,22.0805,22.1665,828500.0
2010-07-09 12:00:00,28.34,28.52,28.26,28.31,1180700.0,22.1665,22.3073,22.1039,22.143,1180700.0
2010-07-09 12:30:00,28.3,28.62,28.26,28.58,641200.0,22.1352,22.3855,22.1039,22.3542,641200.0
2010-07-09 13:00:00,28.58,28.62,28.35,28.4,445200.0,22.3542,22.3855,22.1743,22.2134,445200.0
2010-07-09 13:30:00,28.4,28.48,28.37,28.45,489400.0,22.2134,22.276,22.19,22.2525,489400.0
2010-07-09 14:00:00,28.46,28.56,28.4,28.52,661500.0,22.2604,22.3386,22.2134,22.3073,661500.0
2010-07-09 14:30:00,28.51,28.74,28.48,28.72,598100.0,22.2995,22.4794,22.276,22.4637,598100.0
2010-07-09 15:00:00,28.71,28.75,28.49,28.55,1090100.0,22.4559,22.4872,22.2838,22.3307,1090100.0
2010-07-09 15:30:00,28.56,28.72,28.52,28.64,1796300.0,22.3386,22.4637,22.3073,22.4011,1796300.0
2010-07-12 09:30:00,28.48,28.89,28.43,28.75,1662800.0,22.276,22.5967,22.2369,22.4872,1662800.0
2010-07-12 10:00:00,28.75,28.76,28.1,28.11,1339300.0,22.4872,22.495,21.9788,21.9866,1339300.0
2010-07-12 10:30:00,28.13,28.35,28.09,28.15,1369700.0,22.0022,22.1743,21.971,22.0179,1369700.0
2010-07-12 11:00:00,28.15,28.15,27.75,27.82,1564400.0,22.0179,22.0179,21.705,21.7598,1564400.0
2010-07-12 11:30:00,27.82,28.09,27.81,28.07,604200.0,21.7598,21.971,21.7519,21.9553,604200.0
2010-07-12 12:00:00,28.07,28.28,28.06,28.12,776500.0,21.9553,22.1196,21.9475,21.9944,776500.0
2010-07-12 12:30:00,28.11,28.21,28.0,28.03,916100.0,21.9866,22.0648,21.9006,21.924,916100.0
2010-07-12 13:00:00,28.0,28.16,27.98,28.13,742800.0,21.9006,22.0257,21.8849,22.0022,742800.0
2010-07-12 13:30:00,28.13,28.22,27.92,28.0,791000.0,22.0022,22.0726,21.838,21.9006,791000.0
2010-07-12 14:00:00,28.01,28.08,27.9,27.94,1344400.0,21.9084,21.9631,21.8223,21.8536,1344400.0
2010-07-12 14:30:00,27.93,28.11,27.84,28.1,1478700.0,21.8458,21.9866,21.7754,21.9788,1478700.0
2010-07-12 15:00:00,28.1,28.11,27.94,28.05,1246100.0,21.9788,21.9866,21.8536,21.9397,1246100.0
2010-07-12 15:30:00,28.04,28.19,28.0,28.15,2117300.0,21.9318,22.0492,21.9006,22.0179,2117300.0
2010-07-13 09:30:00,28.51,28.63,27.74,27.74,2161800.0,22.2995,22.3933,21.6972,21.6972,2161800.0
2010-07-13 10:00:00,27.75,28.07,27.73,27.86,1491300.0,21.705,21.9553,21.6894,21.7911,1491300.0
2010-07-13 10:30:00,27.86,27.98,27.8,27.94,1369500.0,21.7911,21.8849,21.7441,21.8536,1369500.0
2010-07-13 11:00:00,27.94,28.38,27.94,28.35,831300.0,21.8536,22.1978,21.8536,22.1743,831300.0
2010-07-13 11:30:00,28.35,28.51,28.02,28.05,1017300.0,22.1743,22.2995,21.9162,21.9397,1017300.0
2010-07-13 12:00:00,28.04,28.2,27.94,28.18,835300.0,21.9318,22.057,21.8536,22.0413,835300.0
2010-07-13 12:30:00,28.17,28.18,28.02,28.09,752000.0,22.0335,22.0413,21.9162,21.971,752000.0
2010-07-13 13:00:00,28.09,28.21,27.97,28.13,1171700.0,21.971,22.0648,21.8771,22.0022,1171700.0
2010-07-13 13:30:00,28.13,28.18,28.02,28.1,596000.0,22.0022,22.0413,21.9162,21.9788,596000.0
2010-07-13 14:00:00,28.1,28.28,28.09,28.17,724800.0,21.9788,22.1196,21.971,22.0335,724800.0
2010-07-13 14:30:00,28.17,28.41,28.17,28.33,770000.0,22.0335,22.2212,22.0335,22.1587,770000.0
2010-07-13 15:00:00,28.33,28.45,28.31,28.41,1278000.0,22.1587,22.2525,22.143,22.2212,1278000.0
2010-07-13 15:30:00,28.41,28.42,28.1,28.14,2825500.0,22.2212,22.2291,21.9788,22.0101,2825500.0
2010-07-14 09:30:00,27.9,28.1,27.65,27.7,1147400.0,21.8223,21.9788,21.6268,21.6659,1147400.0
2010-07-14 10:00:00,27.7,28.02,27.52,27.91,1333700.0,21.6659,21.9162,21.5251,21.8302,1333700.0
2010-07-14 10:30:00,27.91,28.24,27.91,28.15,1169400.0,21.8302,22.0883,21.8302,22.0179,1169400.0
2010-07-14 11:00:00,28.15,28.49,28.15,28.4,767500.0,22.0179,22.2838,22.0179,22.2134,767500.0
2010-07-14 11:30:00,28.41,28.44,28.28,28.33,893200.0,22.2212,22.2447,22.1196,22.1587,893200.0
2010-07-14 12:00:00,28.32,28.47,28.31,28.42,636600.0,22.1508,22.2682,22.143,22.2291,636600.0
2010-07-14 12:30:00,28.42,28.46,28.23,28.29,329300.0,22.2291,22.2604,22.0805,22.1274,329300.0
2010-07-14 13:00:00,28.29,28.41,28.26,28.38,265200.0,22.1274,22.2212,22.1039,22.1978,265200.0
2010-07-14 13:30:00,28.38,28.41,28.25,28.3,355600.0,22.1978,22.2212,22.0961,22.1352,355600.0
2010-07-14 14:00:00,28.29,28.3,27.94,27.98,973400.0,22.1274,22.1352,21.8536,21.8849,973400.0
2010-07-14 14:30:00,27.98,28.08,27.96,28.05,515700.0,21.8849,21.9631,21.8693,21.9397,515700.0
2010-07-14 15:00:00,28.06,28.23,28.04,28.13,808700.0,21.9475,22.0805,21.9318,22.0022,808700.0
2010-07-14 15:30:00,28.14,28.19,28.03,28.17,1465000.0,22.0101,22.0492,21.924,22.0335,1465000.0
2010-07-15 09:30:00,27.84,28.18,27.78,28.12,1279700.0,21.7754,22.0413,21.7285,21.9944,1279700.0
2010-07-15 10:00:00,28.11,28.11,27.42,27.63,1835800.0,21.9866,21.9866,21.4469,21.6112,1835800.0
2010-07-15 10:30:00,27.63,27.73,27.49,27.57,1687400.0,21.6112,21.6894,21.5017,21.5642,1687400.0
2010-07-15 11:00:00,27.58,27.61,27.45,27.59,974200.0,21.572,21.5955,21.4704,21.5799,974200.0
2010-07-15 11:30:00,27.59,27.62,27.42,27.48,823500.0,21.5799,21.6033,21.4469,21.4938,823500.0
2010-07-15 12:00:00,27.48,27.56,27.43,27.44,1048300.0,21.4938,21.5564,21.4547,21.4625,1048300.0
2010-07-15 12:30:00,27.44,27.46,27.31,27.37,746500.0,21.4625,21.4782,21.3609,21.4078,746500.0
2010-07-15 13:00:00,27.38,27.64,27.36,27.54,925800.0,21.4156,21.619,21.4,21.5408,925800.0
2010-07-15 13:30:00,27.55,27.58,27.38,27.43,637600.0,21.5486,21.572,21.4156,21.4547,637600.0
2010-07-15 14:00:00,27.43,27.62,27.4,27.61,686100.0,21.4547,21.6033,21.4313,21.5955,686100.0
2010-07-15 14:30:00,27.61,27.64,27.49,27.54,657900.0,21.5955,21.619,21.5017,21.5408,657900.0
2010-07-15 15:00:00,27.54,27.64,27.51,27.64,1439400.0,21.5408,21.619,21.5173,21.619,1439400.0
2010-07-15 15:30:00,27.63,28.32,27.62,28.13,4303100.0,21.6112,22.1508,21.6033,22.0022,4303100.0
2010-07-16 09:30:00,27.97,28.04,27.75,27.84,3716800.0,21.8771,21.9318,21.705,21.7754,3716800.0
2010-07-16 10:00:00,27.83,27.92,27.59,27.84,1951200.0,21.7676,21.838,21.5799,21.7754,1951200.0
2010-07-16 10:30:00,27.85,27.96,27.81,27.89,1132300.0,21.7832,21.8693,21.7519,21.8145,1132300.0
2010-07-16 11:00:00,27.9,27.93,27.61,27.8,913700.0,21.8223,21.8458,21.5955,21.7441,913700.0
2010-07-16 11:30:00,27.79,27.79,27.54,27.56,978700.0,21.7363,21.7363,21.5408,21.5564,978700.0
2010-07-16 12:00:00,27.55,27.74,27.54,27.72,694300.0,21.5486,21.6972,21.5408,21.6816,694300.0
2010-07-16 12:30:00,27.72,27.74,27.59,27.63,447100.0,21.6816,21.6972,21.5799,21.6112,447100.0
2010-07-16 13:00:00,27.65,27.72,27.57,27.64,438900.0,21.6268,21.6816,21.5642,21.619,438900.0
2010-07-16 13:30:00,27.64,27.84,27.61,27.74,962600.0,21.619,21.7754,21.5955,21.6972,962600.0
2010-07-16 14:00:00,27.73,27.74,27.58,27.62,667600.0,21.6894,21.6972,21.572,21.6033,667600.0
2010-07-16 14:30:00,27.62,27.74,27.57,27.72,593700.0,21.6033,21.6972,21.5642,21.6816,593700.0
2010-07-16 15:00:00,27.71,27.8,27.62,27.74,2164900.0,21.6737,21.7441,21.6033,21.6972,2164900.0
2010-07-16 15:30:00,27.73,27.94,27.5,27.55,5130600.0,21.6894,21.8536,21.5095,21.5486,5130600.0
2010-07-19 09:30:00,28.79,29.15,28.5,28.97,6634600.0,22.5185,22.8,22.2916,22.6593,6634600.0
2010-07-19 10:00:00,28.97,28.98,28.28,28.4,5613100.0,22.6593,22.6671,22.1196,22.2134,5613100.0
2010-07-19 10:30:00,28.4,28.64,28.37,28.63,3589400.0,22.2134,22.4011,22.19,22.3933,3589400.0
2010-07-19 11:00:00,28.64,28.83,28.58,28.8,2750900.0,22.4011,22.5498,22.3542,22.5263,2750900.0
2010-07-19 11:30:00,28.8,29.07,28.78,29.03,2794600.0,22.5263,22.7375,22.5106,22.7062,2794600.0
2010-07-19 12:00:00,29.03,29.03,28.75,28.95,1312600.0,22.7062,22.7062,22.4872,22.6436,1312600.0
2010-07-19 12:30:00,28.95,28.95,28.79,28.86,1164200.0,22.6436,22.6436,22.5185,22.5732,1164200.0
2010-07-19 13:00:00,28.86,28.93,28.81,28.85,1219200.0,22.5732,22.628,22.5341,22.5654,1219200.0
2010-07-19 13:30:00,28.84,28.93,28.76,28.76,1052700.0,22.5576,22.628,22.495,22.495,1052700.0
2010-07-19 14:00:00,28.77,29.11,28.77,29.07,1805900.0,22.5028,22.7688,22.5028,22.7375,1805900.0
2010-07-19 14:30:00,29.07,29.28,29.07,29.24,1875100.0,22.7375,22.9017,22.7375,22.8704,1875100.0
2010-07-19 15:00:00,29.24,29.43,29.2,29.28,2203200.0,22.8704,23.0191,22.8392,22.9017,2203200.0
2010-07-19 15:30:00,29.28,29.36,29.13,29.2,4950800.0,22.9017,22.9643,22.7844,22.8392,4950800.0
2010-07-20 09:30:00,28.96,29.79,28.96,29.45,3743800.0,22.6514,23.3006,22.6514,23.0347,3743800.0
2010-07-20 10:00:00,29.44,29.89,29.31,29.89,2212400.0,23.0269,23.3788,22.9252,23.3788,2212400.0
2010-07-20 10:30:00,29.89,30.02,29.78,30.0,2019600.0,23.3788,23.4805,23.2928,23.4649,2019600.0
2010-07-20 11:00:00,29.99,30.33,29.99,30.24,1749100.0,23.4571,23.723,23.4571,23.6526,1749100.0
2010-07-20 11:30:00,30.24,30.3,30.07,30.11,1271900.0,23.6526,23.6995,23.5196,23.5509,1271900.0
2010-07-20 12:00:00,30.11,30.16,30.0,30.01,1577000.0,23.5509,23.59,23.4649,23.4727,1577000.0
2010-07-20 12:30:00,30.01,30.12,29.88,30.09,1049000.0,23.4727,23.5587,23.371,23.5353,1049000.0
2010-07-20 13:00:00,30.09,30.28,30.09,30.25,725700.0,23.5353,23.6839,23.5353,23.6604,725700.0
2010-07-20 13:30:00,30.25,30.5,30.19,30.47,1261900.0,23.6604,23.856,23.6135,23.8325,1261900.0
2010-07-20 14:00:00,30.47,30.5,30.13,30.2,1444200.0,23.8325,23.856,23.5666,23.6213,1444200.0
2010-07-20 14:30:00,30.2,30.33,30.17,30.25,1298000.0,23.6213,23.723,23.5979,23.6604,1298000.0
2010-07-20 15:00:00,30.25,30.5,30.23,30.47,1846800.0,23.6604,23.856,23.6448,23.8325,1846800.0
2010-07-20 15:30:00,30.48,30.58,30.13,30.25,3851000.0,23.8403,23.9185,23.5666,23.6604,3851000.0
2010-07-21 09:30:00,30.3,30.49,30.05,30.29,2259400.0,23.6995,23.8481,23.504,23.6917,2259400.0
2010-07-21 10:00:00,30.3,30.65,30.18,30.58,1299200.0,23.6995,23.9733,23.6057,23.9185,1299200.0
2010-07-21 10:30:00,30.56,30.58,30.13,30.23,1247100.0,23.9029,23.9185,23.5666,23.6448,1247100.0
2010-07-21 11:00:00,30.22,30.24,29.87,29.98,889300.0,23.637,23.6526,23.3632,23.4492,889300.0
2010-07-21 11:30:00,29.99,30.14,29.9,30.13,802000.0,23.4571,23.5744,23.3867,23.5666,802000.0
2010-07-21 12:00:00,30.13,30.23,30.05,30.18,516100.0,23.5666,23.6448,23.504,23.6057,516100.0
2010-07-21 12:30:00,30.19,30.27,30.08,30.12,460000.0,23.6135,23.6761,23.5275,23.5587,460000.0
2010-07-21 13:00:00,30.12,30.19,30.09,30.11,633000.0,23.5587,23.6135,23.5353,23.5509,633000.0
2010-07-21 13:30:00,30.12,30.2,30.0,30.11,547900.0,23.5587,23.6213,23.4649,23.5509,547900.0
2010-07-21 14:00:00,30.11,30.14,29.7,29.74,1334300.0,23.5509,23.5744,23.2302,23.2615,1334300.0
2010-07-21 14:30:00,29.75,29.84,29.58,29.61,1152800.0,23.2693,23.3397,23.1364,23.1598,1152800.0
2010-07-21 15:00:00,29.61,29.8,29.56,29.69,1358300.0,23.1598,23.3085,23.1207,23.2224,1358300.0
2010-07-21 15:30:00,29.69,29.92,29.66,29.87,2365800.0,23.2224,23.4023,23.1989,23.3632,2365800.0
2010-07-22 09:30:00,30.3,30.59,30.17,30.46,1081900.0,23.6995,23.9264,23.5979,23.8247,1081900.0
2010-07-22 10:00:00,30.48,30.64,30.48,30.51,1447500.0,23.8403,23.9655,23.8403,23.8638,1447500.0
2010-07-22 10:30:00,30.52,30.6,30.34,30.34,2315800.0,23.8716,23.9342,23.7308,23.7308,2315800.0
2010-07-22 11:00:00,30.34,30.48,30.29,30.45,1054500.0,23.7308,23.8403,23.6917,23.8169,1054500.0
2010-07-22 11:30:00,30.45,30.55,30.4,30.42,824800.0,23.8169,23.8951,23.7777,23.7934,824800.0
2010-07-22 12:00:00,30.42,30.54,30.42,30.49,566100.0,23.7934,23.8873,23.7934,23.8481,566100.0
2010-07-22 12:30:00,30.49,30.54,30.41,30.46,588900.0,23.8481,23.8873,23.7856,23.8247,588900.0
2010-07-22 13:00:00,30.47,30.48,30.41,30.47,453800.0,23.8325,23.8403,23.7856,23.8325,453800.0
2010-07-22 13:30:00,30.46,30.5,30.36,30.45,732800.0,23.8247,23.856,23.7465,23.8169,732800.0
2010-07-22 14:00:00,30.46,30.71,30.45,30.7,869400.0,23.8247,24.0202,23.8169,24.0124,869400.0
2010-07-22 14:30:00,30.7,30.7,30.52,30.54,745800.0,24.0124,24.0124,23.8716,23.8873,745800.0
2010-07-22 15:00:00,30.55,30.56,30.35,30.41,1320900.0,23.8951,23.9029,23.7386,23.7856,1320900.0
2010-07-22 15:30:00,30.42,30.44,30.16,30.31,2997300.0,23.7934,23.809,23.59,23.7074,2997300.0
2010-07-23 09:30:00,30.12,30.12,29.52,29.72,1761300.0,23.5587,23.5587,23.0894,23.2459,1761300.0
2010-07-23 10:00:00,29.73,30.06,29.64,30.05,1150100.0,23.2537,23.5118,23.1833,23.504,1150100.0
2010-07-23 10:30:00,30.05,30.32,29.98,30.16,1088400.0,23.504,23.7152,23.4492,23.59,1088400.0
2010-07-23 11:00:00,30.15,30.32,29.98,30.0,882900.0,23.5822,23.7152,23.4492,23.4649,882900.0
2010-07-23 11:30:00,30.0,30.08,29.78,30.01,655900.0,23.4649,23.5275,23.2928,23.4727,655900.0
2010-07-23 12:00:00,30.01,30.25,29.94,30.15,1118200.0,23.4727,23.6604,23.418,23.5822,1118200.0
2010-07-23 12:30:00,30.15,30.17,29.96,30.16,435700.0,23.5822,23.5979,23.4336,23.59,435700.0
2010-07-23 13:00:00,30.16,30.27,29.98,30.27,583500.0,23.59,23.6761,23.4492,23.6761,583500.0
2010-07-23 13:30:00,30.28,30.46,30.23,30.39,479500.0,23.6839,23.8247,23.6448,23.7699,479500.0
2010-07-23 14:00:00,30.4,30.57,30.24,30.3,820500.0,23.7777,23.9107,23.6526,23.6995,820500.0
2010-07-23 14:30:00,30.3,30.51,30.26,30.44,338000.0,23.6995,23.8638,23.6682,23.809,338000.0
2010-07-23 15:00:00,30.44,30.53,30.33,30.48,791500.0,23.809,23.8794,23.723,23.8403,791500.0
2010-07-23 15:30:00,30.48,30.61,30.34,30.55,1518400.0,23.8403,23.942,23.7308,23.8951,1518400.0
2010-07-26 09:30:00,30.6,30.74,30.23,30.43,833300.0,23.9342,24.0437,23.6448,23.8012,833300.0
2010-07-26 10:00:00,30.44,30.64,30.42,30.59,818300.0,23.809,23.9655,23.7934,23.9264,818300.0
2010-07-26 10:30:00,30.59,30.61,30.39,30.48,744500.0,23.9264,23.942,23.7699,23.8403,744500.0
2010-07-26 11:00:00,30.49,30.54,30.32,30.49,575300.0,23.8481,23.8873,23.7152,23.8481,575300.0
2010-07-26 11:30:00,30.49,30.62,30.46,30.46,407100.0,23.8481,23.9498,23.8247,23.8247,407100.0
2010-07-26 12:00:00,30.47,30.62,30.43,30.62,394900.0,23.8325,23.9498,23.8012,23.9498,394900.0
2010-07-26 12:30:00,30.62,30.71,30.57,30.69,465600.0,23.9498,24.0202,23.9107,24.0046,465600.0
2010-07-26 13:00:00,30.7,30.73,30.63,30.68,255300.0,24.0124,24.0359,23.9576,23.9968,255300.0
2010-07-26 13:30:00,30.69,30.73,30.62,30.67,383600.0,24.0046,24.0359,23.9498,23.9889,383600.0
2010-07-26 14:00:00,30.66,30.7,30.59,30.63,386300.0,23.9811,24.0124,23.9264,23.9576,386300.0
2010-07-26 14:30:00,30.63,30.71,30.57,30.67,714600.0,23.9576,24.0202,23.9107,23.9889,714600.0
2010-07-26 15:00:00,30.67,30.8,30.65,30.76,585200.0,23.9889,24.0906,23.9733,24.0593,585200.0
2010-07-26 15:30:00,30.76,30.86,30.66,30.85,1362500.0,24.0593,24.1375,23.9811,24.1297,1362500.0
2010-07-27 09:30:00,30.95,31.07,30.58,30.63,1621500.0,24.2079,24.3018,23.9185,23.9576,1621500.0
2010-07-27 10:00:00,30.62,30.8,30.28,30.51,1532900.0,23.9498,24.0906,23.6839,23.8638,1532900.0
2010-07-27 10:30:00,30.51,30.58,30.35,30.46,938400.0,23.8638,23.9185,23.7386,23.8247,938400.0
2010-07-27 11:00:00,30.46,30.47,30.12,30.32,1077800.0,23.8247,23.8325,23.5587,23.7152,1077800.0
2010-07-27 11:30:00,30.33,30.4,30.22,30.38,525500.0,23.723,23.7777,23.637,23.7621,525500.0
2010-07-27 12:00:00,30.37,30.49,30.29,30.41,536600.0,23.7543,23.8481,23.6917,23.7856,536600.0
2010-07-27 12:30:00,30.41,30.42,30.07,30.09,793400.0,23.7856,23.7934,23.5196,23.5353,793400.0
2010-07-27 13:00:00,30.08,30.21,30.0,30.0,707600.0,23.5275,23.6291,23.4649,23.4649,707600.0
2010-07-27 13:30:00,30.0,30.23,30.0,30.19,551800.0,23.4649,23.6448,23.4649,23.6135,551800.0
2010-07-27 14:00:00,30.19,30.37,30.18,30.33,481500.0,23.6135,23.7543,23.6057,23.723,481500.0
2010-07-27 14:30:00,30.34,30.36,30.18,30.27,937900.0,23.7308,23.7465,23.6057,23.6761,937900.0
2010-07-27 15:00:00,30.27,30.52,30.24,30.51,683800.0,23.6761,23.8716,23.6526,23.8638,683800.0
2010-07-27 15:30:00,30.52,30.52,30.35,30.45,1781000.0,23.8716,23.8716,23.7386,23.8169,1781000.0
2010-07-28 09:30:00,29.82,30.28,29.78,30.15,1451300.0,23.3241,23.6839,23.2928,23.5822,1451300.0
2010-07-28 10:00:00,30.15,30.21,29.9,29.93,955300.0,23.5822,23.6291,23.3867,23.4101,955300.0
2010-07-28 10:30:00,29.92,30.18,29.71,29.82,1376200.0,23.4023,23.6057,23.2381,23.3241,1376200.0
2010-07-28 11:00:00,29.82,29.94,29.73,29.85,735300.0,23.3241,23.418,23.2537,23.3476,735300.0
2010-07-28 11:30:00,29.85,30.04,29.83,29.85,714300.0,23.3476,23.4962,23.3319,23.3476,714300.0
2010-07-28 12:00:00,29.86,30.09,29.84,30.0,436700.0,23.3554,23.5353,23.3397,23.4649,436700.0
2010-07-28 12:30:00,30.0,30.17,29.97,30.17,267900.0,23.4649,23.5979,23.4414,23.5979,267900.0
2010-07-28 13:00:00,30.17,30.24,29.99,30.02,527400.0,23.5979,23.6526,23.4571,23.4805,527400.0
2010-07-28 13:30:00,30.02,30.1,29.89,30.08,660700.0,23.4805,23.5431,23.3788,23.5275,660700.0
2010-07-28 14:00:00,30.07,30.22,29.98,30.02,524600.0,23.5196,23.637,23.4492,23.4805,524600.0
2010-07-28 14:30:00,30.02,30.06,29.9,29.92,360500.0,23.4805,23.5118,23.3867,23.4023,360500.0
2010-07-28 15:00:00,29.92,29.94,29.72,29.8,916000.0,23.4023,23.418,23.2459,23.3085,916000.0
2010-07-28 15:30:00,29.81,30.0,29.81,29.98,1608500.0,23.3163,23.4649,23.3163,23.4492,1608500.0
2010-07-29 09:30:00,30.18,30.5,30.16,30.45,1310800.0,23.6057,23.856,23.59,23.8169,1310800.0
2010-07-29 10:00:00,30.44,30.54,30.28,30.41,754200.0,23.809,23.8873,23.6839,23.7856,754200.0
2010-07-29 10:30:00,30.4,30.54,30.23,30.44,852400.0,23.7777,23.8873,23.6448,23.809,852400.0
2010-07-29 11:00:00,30.44,30.46,29.94,29.98,785100.0,23.809,23.8247,23.418,23.4492,785100.0
2010-07-29 11:30:00,29.97,30.02,29.81,29.82,676500.0,23.4414,23.4805,23.3163,23.3241,676500.0
2010-07-29 12:00:00,29.83,29.98,29.61,29.98,619900.0,23.3319,23.4492,23.1598,23.4492,619900.0
2010-07-29 12:30:00,29.98,30.1,29.83,30.08,681200.0,23.4492,23.5431,23.3319,23.5275,681200.0
2010-07-29 13:00:00,30.08,30.25,29.99,30.25,451200.0,23.5275,23.6604,23.4571,23.6604,451200.0
2010-07-29 13:30:00,30.25,30.29,30.03,30.03,783700.0,23.6604,23.6917,23.4883,23.4883,783700.0
2010-07-29 14:00:00,30.03,30.08,29.84,30.07,1143500.0,23.4883,23.5275,23.3397,23.5196,1143500.0
2010-07-29 14:30:00,30.07,30.18,29.99,30.18,706700.0,23.5196,23.6057,23.4571,23.6057,706700.0
2010-07-29 15:00:00,30.17,30.32,30.14,30.28,860400.0,23.5979,23.7152,23.5744,23.6839,860400.0
2010-07-29 15:30:00,30.28,30.28,30.07,30.13,1729000.0,23.6839,23.6839,23.5196,23.5666,1729000.0
2010-07-30 09:30:00,29.09,29.47,29.0,29.07,2675200.0,22.7531,23.0503,22.6827,22.7375,2675200.0
2010-07-30 10:00:00,29.07,29.6,29.07,29.4,1544900.0,22.7375,23.152,22.7375,22.9956,1544900.0
2010-07-30 10:30:00,29.4,29.62,29.32,29.53,831300.0,22.9956,23.1677,22.933,23.0973,831300.0
2010-07-30 11:00:00,29.52,29.67,29.48,29.58,517000.0,23.0894,23.2068,23.0582,23.1364,517000.0
2010-07-30 11:30:00,29.59,29.81,29.55,29.81,502900.0,23.1442,23.3163,23.1129,23.3163,502900.0
2010-07-30 12:00:00,29.81,29.89,29.76,29.82,1040200.0,23.3163,23.3788,23.2772,23.3241,1040200.0
2010-07-30 12:30:00,29.82,29.82,29.6,29.62,544400.0,23.3241,23.3241,23.152,23.1677,544400.0
2010-07-30 13:00:00,29.61,29.68,29.57,29.63,607100.0,23.1598,23.2146,23.1286,23.1755,607100.0
2010-07-30 13:30:00,29.63,29.67,29.45,29.49,415000.0,23.1755,23.2068,23.0347,23.066,415000.0
2010-07-30 14:00:00,29.49,29.67,29.44,29.64,602200.0,23.066,23.2068,23.0269,23.1833,602200.0
2010-07-30 14:30:00,29.64,29.75,29.6,29.62,685100.0,23.1833,23.2693,23.152,23.1677,685100.0
2010-07-30 15:00:00,29.63,29.96,29.56,29.92,778700.0,23.1755,23.4336,23.1207,23.4023,778700.0
2010-07-30 15:30:00,29.92,29.99,29.84,29.85,1689300.0,23.4023,23.4571,23.3397,23.3476,1689300.0
2010-08-02 09:30:00,30.59,30.88,30.44,30.61,1187300.0,23.9264,24.1532,23.809,23.942,1187300.0
2010-08-02 10:00:00,30.59,30.95,30.57,30.88,1216600.0,23.9264,24.2079,23.9107,24.1532,1216600.0
2010-08-02 10:30:00,30.88,30.92,30.72,30.84,1103000.0,24.1532,24.1845,24.028,24.1219,1103000.0
2010-08-02 11:00:00,30.84,30.92,30.75,30.89,1055700.0,24.1219,24.1845,24.0515,24.161,1055700.0
2010-08-02 11:30:00,30.89,31.0,30.87,30.95,914200.0,24.161,24.247,24.1454,24.2079,914200.0
2010-08-02 12:00:00,30.95,30.96,30.84,30.85,366800.0,24.2079,24.2158,24.1219,24.1297,366800.0
2010-08-02 12:30:00,30.85,30.96,30.83,30.92,438700.0,24.1297,24.2158,24.1141,24.1845,438700.0
2010-08-02 13:00:00,30.92,30.96,30.84,30.84,332100.0,24.1845,24.2158,24.1219,24.1219,332100.0
2010-08-02 13:30:00,30.85,30.96,30.82,30.92,445900.0,24.1297,24.2158,24.1063,24.1845,445900.0
2010-08-02 14:00:00,30.93,30.99,30.88,30.98,730500.0,24.1923,24.2392,24.1532,24.2314,730500.0
2010-08-02 14:30:00,30.98,31.0,30.92,30.95,995900.0,24.2314,24.247,24.1845,24.2079,995900.0
2010-08-02 15:00:00,30.95,30.96,30.86,30.88,748900.0,24.2079,24.2158,24.1375,24.1532,748900.0
2010-08-02 15:30:00,30.88,30.91,30.72,30.74,2375100.0,24.1532,24.1767,24.028,24.0437,2375100.0
2010-08-03 09:30:00,30.44,30.94,30.32,30.67,1844300.0,23.809,24.2001,23.7152,23.9889,1844300.0
2010-08-03 10:00:00,30.67,30.9,30.46,30.82,1401300.0,23.9889,24.1688,23.8247,24.1063,1401300.0
2010-08-03 10:30:00,30.81,31.38,30.76,31.25,2285500.0,24.0984,24.5443,24.0593,24.4426,2285500.0
2010-08-03 11:00:00,31.25,31.3,31.12,31.15,800700.0,24.4426,24.4817,24.3409,24.3644,800700.0
2010-08-03 11:30:00,31.14,31.34,31.14,31.21,646100.0,24.3565,24.513,24.3565,24.4113,646100.0
2010-08-03 12:00:00,31.22,31.3,31.12,31.18,611100.0,24.4191,24.4817,24.3409,24.3878,611100.0
2010-08-03 12:30:00,31.18,31.25,31.14,31.19,471200.0,24.3878,24.4426,24.3565,24.3957,471200.0
2010-08-03 13:00:00,31.19,31.35,31.13,31.28,724300.0,24.3957,24.5208,24.3487,24.4661,724300.0
2010-08-03 13:30:00,31.28,31.36,31.22,31.28,428700.0,24.4661,24.5286,24.4191,24.4661,428700.0
2010-08-03 14:00:00,31.29,31.39,31.19,31.39,760300.0,24.4739,24.5521,24.3957,24.5521,760300.0
2010-08-03 14:30:00,31.4,31.4,31.3,31.31,558100.0,24.5599,24.5599,24.4817,24.4895,558100.0
2010-08-03 15:00:00,31.31,31.32,31.18,31.19,1018100.0,24.4895,24.4973,24.3878,24.3957,1018100.0
2010-08-03 15:30:00,31.19,31.24,31.07,31.19,2394000.0,24.3957,24.4348,24.3018,24.3957,2394000.0
2010-08-04 09:30:00,31.12,31.55,31.01,31.19,1211000.0,24.3409,24.6772,24.2549,24.3957,1211000.0
2010-08-04 10:00:00,31.19,31.34,30.81,31.01,1463600.0,24.3957,24.513,24.0984,24.2549,1463600.0
2010-08-04 10:30:00,31.01,31.05,30.7,30.96,1002300.0,24.2549,24.2862,24.0124,24.2158,1002300.0
2010-08-04 11:00:00,30.96,31.08,30.91,31.07,567700.0,24.2158,24.3096,24.1767,24.3018,567700.0
2010-08-04 11:30:00,31.07,31.2,30.94,30.97,803800.0,24.3018,24.4035,24.2001,24.2236,803800.0
2010-08-04 12:00:00,30.97,31.01,30.86,30.9,841200.0,24.2236,24.2549,24.1375,24.1688,841200.0
2010-08-04 12:30:00,30.91,30.93,30.83,30.91,676600.0,24.1767,24.1923,24.1141,24.1767,676600.0
2010-08-04 13:00:00,30.9,30.92,30.69,30.7,478100.0,24.1688,24.1845,24.0046,24.0124,478100.0
2010-08-04 13:30:00,30.7,30.73,30.63,30.67,362500.0,24.0124,24.0359,23.9576,23.9889,362500.0
2010-08-04 14:00:00,30.68,30.79,30.61,30.66,646600.0,23.9968,24.0828,23.942,23.9811,646600.0
2010-08-04 14:30:00,30.65,30.9,30.65,30.87,679500.0,23.9733,24.1688,23.9733,24.1454,679500.0
2010-08-04 15:00:00,30.88,31.08,30.83,31.06,692000.0,24.1532,24.3096,24.1141,24.294,692000.0
2010-08-04 15:30:00,31.05,31.12,31.01,31.05,1371600.0,24.2862,24.3409,24.2549,24.2862,1371600.0
2010-08-05 09:30:00,30.93,31.13,30.61,30.98,1272400.0,24.1923,24.3487,23.942,24.2314,1272400.0
2010-08-05 10:00:00,30.98,31.32,30.82,31.3,812400.0,24.2314,24.4973,24.1063,24.4817,812400.0
2010-08-05 10:30:00,31.3,31.35,30.84,30.9,767700.0,24.4817,24.5208,24.1219,24.1688,767700.0
2010-08-05 11:00:00,30.91,31.14,30.88,31.13,551600.0,24.1767,24.3565,24.1532,24.3487,551600.0
2010-08-05 11:30:00,31.13,31.14,30.88,30.9,585600.0,24.3487,24.3565,24.1532,24.1688,585600.0
2010-08-05 12:00:00,30.91,31.0,30.84,31.0,475400.0,24.1767,24.247,24.1219,24.247,475400.0
2010-08-05 12:30:00,31.0,31.03,30.88,30.97,415300.0,24.247,24.2705,24.1532,24.2236,415300.0
2010-08-05 13:00:00,30.97,31.14,30.97,31.13,328100.0,24.2236,24.3565,24.2236,24.3487,328100.0
2010-08-05 13:30:00,31.13,31.24,31.11,31.17,409400.0,24.3487,24.4348,24.3331,24.38,409400.0
2010-08-05 14:00:00,31.18,31.22,31.1,31.14,529300.0,24.3878,24.4191,24.3253,24.3565,529300.0
2010-08-05 14:30:00,31.14,31.25,31.12,31.22,439800.0,24.3565,24.4426,24.3409,24.4191,439800.0
2010-08-05 15:00:00,31.22,31.29,31.19,31.24,469200.0,24.4191,24.4739,24.3957,24.4348,469200.0
2010-08-05 15:30:00,31.25,31.29,31.21,31.28,1099700.0,24.4426,24.4739,24.4113,24.4661,1099700.0
2010-08-06 09:30:00,30.82,31.15,30.67,31.0,1243200.0,24.1063,24.3644,23.9889,24.247,1243200.0
2010-08-06 10:00:00,30.99,31.14,30.95,30.97,971100.0,24.2392,24.3565,24.2079,24.2236,971100.0
2010-08-06 10:30:00,30.95,31.05,30.34,30.39,1246200.0,24.2079,24.2862,23.7308,23.7699,1246200.0
2010-08-06 11:00:00,30.4,30.58,30.3,30.58,535800.0,23.7777,23.9185,23.6995,23.9185,535800.0
2010-08-06 11:30:00,30.58,30.72,30.54,30.66,383000.0,23.9185,24.028,23.8873,23.9811,383000.0
2010-08-06 12:00:00,30.66,30.68,30.52,30.53,582100.0,23.9811,23.9968,23.8716,23.8794,582100.0
2010-08-06 12:30:00,30.53,30.55,30.41,30.43,577700.0,23.8794,23.8951,23.7856,23.8012,577700.0
2010-08-06 13:00:00,30.45,30.49,30.3,30.31,500300.0,23.8169,23.8481,23.6995,23.7074,500300.0
2010-08-06 13:30:00,30.31,30.34,30.22,30.23,681300.0,23.7074,23.7308,23.637,23.6448,681300.0
2010-08-06 14:00:00,30.23,30.48,30.19,30.45,486600.0,23.6448,23.8403,23.6135,23.8169,486600.0
2010-08-06 14:30:00,30.45,30.71,30.4,30.71,382800.0,23.8169,24.0202,23.7777,24.0202,382800.0
2010-08-06 15:00:00,30.71,30.93,30.65,30.85,753800.0,24.0202,24.1923,23.9733,24.1297,753800.0
2010-08-06 15:30:00,30.85,30.91,30.77,30.89,1513000.0,24.1297,24.1767,24.0671,24.161,1513000.0
2010-08-09 09:30:00,31.04,31.2,30.75,30.82,854600.0,24.2783,24.4035,24.0515,24.1063,854600.0
2010-08-09 10:00:00,30.83,30.95,30.63,30.68,434000.0,24.1141,24.2079,23.9576,23.9968,434000.0
2010-08-09 10:30:00,30.67,30.79,30.53,30.65,472400.0,23.9889,24.0828,23.8794,23.9733,472400.0
2010-08-09 11:00:00,30.66,30.68,30.45,30.57,572900.0,23.9811,23.9968,23.8169,23.9107,572900.0
2010-08-09 11:30:00,30.58,30.69,30.53,30.54,369700.0,23.9185,24.0046,23.8794,23.8873,369700.0
2010-08-09 12:00:00,30.55,30.58,30.44,30.5,490700.0,23.8951,23.9185,23.809,23.856,490700.0
2010-08-09 12:30:00,30.5,30.54,30.41,30.43,439200.0,23.856,23.8873,23.7856,23.8012,439200.0
2010-08-09 13:00:00,30.43,30.56,30.42,30.51,271600.0,23.8012,23.9029,23.7934,23.8638,271600.0
2010-08-09 13:30:00,30.51,30.59,30.43,30.52,503000.0,23.8638,23.9264,23.8012,23.8716,503000.0
2010-08-09 14:00:00,30.52,30.58,30.5,30.54,430900.0,23.8716,23.9185,23.856,23.8873,430900.0
2010-08-09 14:30:00,30.53,30.69,30.53,30.68,426100.0,23.8794,24.0046,23.8794,23.9968,426100.0
2010-08-09 15:00:00,30.69,30.69,30.56,30.64,321200.0,24.0046,24.0046,23.9029,23.9655,321200.0
2010-08-09 15:30:00,30.63,30.73,30.59,30.67,1068200.0,23.9576,24.0359,23.9264,23.9889,1068200.0
2010-08-10 09:30:00,30.25,30.33,29.94,30.07,1082800.0,23.6604,23.723,23.418,23.5196,1082800.0
2010-08-10 10:00:00,30.07,30.13,29.95,30.03,774900.0,23.5196,23.5666,23.4258,23.4883,774900.0
2010-08-10 10:30:00,30.03,30.04,29.83,29.86,839900.0,23.4883,23.4962,23.3319,23.3554,839900.0
2010-08-10 11:00:00,29.86,29.87,29.73,29.73,1281800.0,23.3554,23.3632,23.2537,23.2537,1281800.0
2010-08-10 11:30:00,29.73,29.92,29.71,29.89,675300.0,23.2537,23.4023,23.2381,23.3788,675300.0
2010-08-10 12:00:00,29.89,29.92,29.79,29.81,578400.0,23.3788,23.4023,23.3006,23.3163,578400.0
2010-08-10 12:30:00,29.8,29.88,29.76,29.83,519700.0,23.3085,23.371,23.2772,23.3319,519700.0
2010-08-10 13:00:00,29.83,29.86,29.71,29.73,609000.0,23.3319,23.3554,23.2381,23.2537,609000.0
2010-08-10 13:30:00,29.73,29.8,29.7,29.77,382500.0,23.2537,23.3085,23.2302,23.285,382500.0
2010-08-10 14:00:00,29.77,30.19,29.76,29.9,1285400.0,23.285,23.6135,23.2772,23.3867,1285400.0
2010-08-10 14:30:00,29.9,30.3,29.9,30.16,1294200.0,23.3867,23.6995,23.3867,23.59,1294200.0
2010-08-10 15:00:00,30.16,30.27,29.97,30.19,1016200.0,23.59,23.6761,23.4414,23.6135,1016200.0
2010-08-10 15:30:00,30.19,30.34,30.11,30.14,1780200.0,23.6135,23.7308,23.5509,23.5744,1780200.0
2010-08-11 09:30:00,29.67,29.7,29.02,29.09,1391200.0,23.2068,23.2302,22.6984,22.7531,1391200.0
2010-08-11 10:00:00,29.1,29.14,28.78,28.9,1305300.0,22.7609,22.7922,22.5106,22.6045,1305300.0
2010-08-11 10:30:00,28.89,28.9,28.61,28.64,1100600.0,22.5967,22.6045,22.3777,22.4011,1100600.0
2010-08-11 11:00:00,28.64,28.68,28.27,28.43,1988600.0,22.4011,22.4324,22.1117,22.2369,1988600.0
2010-08-11 11:30:00,28.44,28.49,28.34,28.37,1173900.0,22.2447,22.2838,22.1665,22.19,1173900.0
2010-08-11 12:00:00,28.37,28.43,28.31,28.35,1041300.0,22.19,22.2369,22.143,22.1743,1041300.0
2010-08-11 12:30:00,28.34,28.44,28.25,28.34,698200.0,22.1665,22.2447,22.0961,22.1665,698200.0
2010-08-11 13:00:00,28.35,28.64,28.34,28.64,700800.0,22.1743,22.4011,22.1665,22.4011,700800.0
2010-08-11 13:30:00,28.64,28.73,28.63,28.69,624300.0,22.4011,22.4715,22.3933,22.4402,624300.0
2010-08-11 14:00:00,28.69,28.87,28.69,28.86,611300.0,22.4402,22.581,22.4402,22.5732,611300.0
2010-08-11 14:30:00,28.86,28.89,28.7,28.78,826100.0,22.5732,22.5967,22.4481,22.5106,826100.0
2010-08-11 15:00:00,28.78,28.81,28.6,28.73,883000.0,22.5106,22.5341,22.3699,22.4715,883000.0
2010-08-11 15:30:00,28.73,28.82,28.71,28.8,2057900.0,22.4715,22.5419,22.4559,22.5263,2057900.0
2010-08-12 09:30:00,28.13,28.6,28.0,28.37,1550300.0,22.0022,22.3699,21.9006,22.19,1550300.0
2010-08-12 10:00:00,28.37,28.74,28.32,28.51,1241700.0,22.19,22.4794,22.1508,22.2995,1241700.0
2010-08-12 10:30:00,28.5,28.67,28.48,28.63,1200000.0,22.2916,22.4246,22.276,22.3933,1200000.0
2010-08-12 11:00:00,28.63,28.73,28.49,28.71,611300.0,22.3933,22.4715,22.2838,22.4559,611300.0
2010-08-12 11:30:00,28.71,28.76,28.62,28.62,484800.0,22.4559,22.495,22.3855,22.3855,484800.0
2010-08-12 12:00:00,28.62,28.65,28.51,28.53,582100.0,22.3855,22.409,22.2995,22.3151,582100.0
2010-08-12 12:30:00,28.54,28.59,28.47,28.56,432300.0,22.3229,22.362,22.2682,22.3386,432300.0
2010-08-12 13:00:00,28.56,28.6,28.39,28.43,337200.0,22.3386,22.3699,22.2056,22.2369,337200.0
2010-08-12 13:30:00,28.44,28.45,28.23,28.24,409500.0,22.2447,22.2525,22.0805,22.0883,409500.0
2010-08-12 14:00:00,28.25,28.4,28.24,28.32,642100.0,22.0961,22.2134,22.0883,22.1508,642100.0
2010-08-12 14:30:00,28.32,28.35,28.22,28.29,603700.0,22.1508,22.1743,22.0726,22.1274,603700.0
2010-08-12 15:00:00,28.29,28.52,28.29,28.44,520700.0,22.1274,22.3073,22.1274,22.2447,520700.0
2010-08-12 15:30:00,28.44,28.52,28.29,28.43,1629700.0,22.2447,22.3073,22.1274,22.2369,1629700.0
2010-08-13 09:30:00,28.52,28.81,28.37,28.53,780100.0,22.3073,22.5341,22.19,22.3151,780100.0
2010-08-13 10:00:00,28.52,28.67,28.38,28.39,737600.0,22.3073,22.4246,22.1978,22.2056,737600.0
2010-08-13 10:30:00,28.4,28.44,28.27,28.31,516100.0,22.2134,22.2447,22.1117,22.143,516100.0
2010-08-13 11:00:00,28.3,28.4,28.23,28.26,706700.0,22.1352,22.2134,22.0805,22.1039,706700.0
2010-08-13 11:30:00,28.26,28.28,28.13,28.19,493500.0,22.1039,22.1196,22.0022,22.0492,493500.0
2010-08-13 12:00:00,28.19,28.22,28.14,28.17,1089500.0,22.0492,22.0726,22.0101,22.0335,1089500.0
2010-08-13 12:30:00,28.17,28.19,28.07,28.19,727100.0,22.0335,22.0492,21.9553,22.0492,727100.0
2010-08-13 13:00:00,28.19,28.22,28.08,28.12,593700.0,22.0492,22.0726,21.9631,21.9944,593700.0
2010-08-13 13:30:00,28.12,28.2,28.09,28.11,947000.0,21.9944,22.057,21.971,21.9866,947000.0
2010-08-13 14:00:00,28.11,28.16,28.04,28.1,387100.0,21.9866,22.0257,21.9318,21.9788,387100.0
2010-08-13 14:30:00,28.1,28.1,27.98,28.02,725600.0,21.9788,21.9788,21.8849,21.9162,725600.0
2010-08-13 15:00:00,28.02,28.22,28.01,28.21,772500.0,21.9162,22.0726,21.9084,22.0648,772500.0
2010-08-13 15:30:00,28.21,28.3,28.07,28.11,2339300.0,22.0648,22.1352,21.9553,21.9866,2339300.0
2010-08-16 09:30:00,27.92,28.09,27.74,27.79,981300.0,21.838,21.971,21.6972,21.7363,981300.0
2010-08-16 10:00:00,27.79,28.2,27.69,28.05,796800.0,21.7363,22.057,21.6581,21.9397,796800.0
2010-08-16 10:30:00,28.05,28.24,28.04,28.12,622700.0,21.9397,22.0883,21.9318,21.9944,622700.0
2010-08-16 11:00:00,28.12,28.13,27.86,27.88,642900.0,21.9944,22.0022,21.7911,21.8067,642900.0
2010-08-16 11:30:00,27.88,27.98,27.87,27.93,470800.0,21.8067,21.8849,21.7989,21.8458,470800.0
2010-08-16 12:00:00,27.93,28.0,27.89,28.0,454800.0,21.8458,21.9006,21.8145,21.9006,454800.0
2010-08-16 12:30:00,28.0,28.05,27.94,28.04,880000.0,21.9006,21.9397,21.8536,21.9318,880000.0
2010-08-16 13:00:00,28.04,28.06,27.97,28.0,582500.0,21.9318,21.9475,21.8771,21.9006,582500.0
2010-08-16 13:30:00,28.0,28.03,27.84,27.87,734600.0,21.9006,21.924,21.7754,21.7989,734600.0
2010-08-16 14:00:00,27.87,27.92,27.83,27.86,1151700.0,21.7989,21.838,21.7676,21.7911,1151700.0
2010-08-16 14:30:00,27.86,27.93,27.69,27.7,896100.0,21.7911,21.8458,21.6581,21.6659,896100.0
2010-08-16 15:00:00,27.7,27.74,27.64,27.7,1004600.0,21.6659,21.6972,21.619,21.6659,1004600.0
2010-08-16 15:30:00,27.7,27.83,27.68,27.8,1687300.0,21.6659,21.7676,21.6503,21.7441,1687300.0
2010-08-17 09:30:00,28.16,28.29,27.97,28.18,937700.0,22.0257,22.1274,21.8771,22.0413,937700.0
2010-08-17 10:00:00,28.19,28.56,28.14,28.46,1166100.0,22.0492,22.3386,22.0101,22.2604,1166100.0
2010-08-17 10:30:00,28.46,28.54,28.38,28.48,710800.0,22.2604,22.3229,22.1978,22.276,710800.0
2010-08-17 11:00:00,28.48,28.6,28.45,28.45,497100.0,22.276,22.3699,22.2525,22.2525,497100.0
2010-08-17 11:30:00,28.45,28.56,28.41,28.54,434700.0,22.2525,22.3386,22.2212,22.3229,434700.0
2010-08-17 12:00:00,28.54,28.83,28.53,28.79,1204900.0,22.3229,22.5498,22.3151,22.5185,1204900.0
2010-08-17 12:30:00,28.8,28.98,28.76,28.98,760900.0,22.5263,22.6671,22.495,22.6671,760900.0
2010-08-17 13:00:00,28.97,29.04,28.88,28.96,783500.0,22.6593,22.714,22.5889,22.6514,783500.0
2010-08-17 13:30:00,28.96,29.0,28.9,28.99,352200.0,22.6514,22.6827,22.6045,22.6749,352200.0
2010-08-17 14:00:00,28.99,29.09,28.96,29.0,570500.0,22.6749,22.7531,22.6514,22.6827,570500.0
2010-08-17 14:30:00,28.99,29.01,28.88,28.92,347300.0,22.6749,22.6905,22.5889,22.6201,347300.0
2010-08-17 15:00:00,28.92,28.93,28.81,28.87,494700.0,22.6201,22.628,22.5341,22.581,494700.0
2010-08-17 15:30:00,28.88,28.89,28.68,28.71,1436000.0,22.5889,22.5967,22.4324,22.4559,1436000.0
2010-08-18 09:30:00,28.59,28.59,28.14,28.35,736800.0,22.362,22.362,22.0101,22.1743,736800.0
2010-08-18 10:00:00,28.34,28.53,28.24,28.26,395900.0,22.1665,22.3151,22.0883,22.1039,395900.0
2010-08-18 10:30:00,28.27,28.46,28.22,28.42,746000.0,22.1117,22.2604,22.0726,22.2291,746000.0
2010-08-18 11:00:00,28.42,28.59,28.36,28.52,601800.0,22.2291,22.362,22.1821,22.3073,601800.0
2010-08-18 11:30:00,28.52,28.8,28.5,28.75,511600.0,22.3073,22.5263,22.2916,22.4872,511600.0
2010-08-18 12:00:00,28.75,28.79,28.69,28.78,524700.0,22.4872,22.5185,22.4402,22.5106,524700.0
2010-08-18 12:30:00,28.77,28.82,28.73,28.8,308900.0,22.5028,22.5419,22.4715,22.5263,308900.0
2010-08-18 13:00:00,28.8,28.89,28.79,28.87,356700.0,22.5263,22.5967,22.5185,22.581,356700.0
2010-08-18 13:30:00,28.88,28.94,28.85,28.94,186500.0,22.5889,22.6358,22.5654,22.6358,186500.0
2010-08-18 14:00:00,28.94,28.98,28.74,28.75,432200.0,22.6358,22.6671,22.4794,22.4872,432200.0
2010-08-18 14:30:00,28.76,28.81,28.69,28.75,322800.0,22.495,22.5341,22.4402,22.4872,322800.0
2010-08-18 15:00:00,28.75,28.78,28.62,28.65,416200.0,22.4872,22.5106,22.3855,22.409,416200.0
2010-08-18 15:30:00,28.65,28.81,28.62,28.78,1517400.0,22.409,22.5341,22.3855,22.5106,1517400.0
2010-08-19 09:30:00,28.61,28.7,28.32,28.45,552500.0,22.3777,22.4481,22.1508,22.2525,552500.0
2010-08-19 10:00:00,28.45,28.45,28.16,28.33,768600.0,22.2525,22.2525,22.0257,22.1587,768600.0
2010-08-19 10:30:00,28.33,28.52,28.25,28.34,766300.0,22.1587,22.3073,22.0961,22.1665,766300.0
2010-08-19 11:00:00,28.33,28.35,28.15,28.29,587300.0,22.1587,22.1743,22.0179,22.1274,587300.0
2010-08-19 11:30:00,28.29,28.34,28.16,28.27,1125000.0,22.1274,22.1665,22.0257,22.1117,1125000.0
2010-08-19 12:00:00,28.27,28.4,28.2,28.25,498400.0,22.1117,22.2134,22.057,22.0961,498400.0
2010-08-19 12:30:00,28.23,28.33,28.23,28.32,529300.0,22.0805,22.1587,22.0805,22.1508,529300.0
2010-08-19 13:00:00,28.32,28.37,28.23,28.34,368100.0,22.1508,22.19,22.0805,22.1665,368100.0
2010-08-19 13:30:00,28.34,28.39,28.26,28.29,481800.0,22.1665,22.2056,22.1039,22.1274,481800.0
2010-08-19 14:00:00,28.29,28.45,28.25,28.44,639600.0,22.1274,22.2525,22.0961,22.2447,639600.0
2010-08-19 14:30:00,28.44,28.57,28.44,28.52,901000.0,22.2447,22.3464,22.2447,22.3073,901000.0
2010-08-19 15:00:00,28.51,28.66,28.47,28.55,983900.0,22.2995,22.4168,22.2682,22.3307,983900.0
2010-08-19 15:30:00,28.54,28.61,28.42,28.57,1760200.0,22.3229,22.3777,22.2291,22.3464,1760200.0
2010-08-20 09:30:00,28.25,28.34,27.68,27.75,1668200.0,22.0961,22.1665,21.6503,21.705,1668200.0
2010-08-20 10:00:00,27.75,27.88,27.64,27.68,880500.0,21.705,21.8067,21.619,21.6503,880500.0
2010-08-20 10:30:00,27.69,28.03,27.68,27.89,1077200.0,21.6581,21.924,21.6503,21.8145,1077200.0
2010-08-20 11:00:00,27.89,27.94,27.64,27.68,704800.0,21.8145,21.8536,21.619,21.6503,704800.0
2010-08-20 11:30:00,27.69,27.69,27.47,27.52,759200.0,21.6581,21.6581,21.486,21.5251,759200.0
2010-08-20 12:00:00,27.52,27.53,27.42,27.5,737300.0,21.5251,21.5329,21.4469,21.5095,737300.0
2010-08-20 12:30:00,27.5,27.53,27.36,27.47,417300.0,21.5095,21.5329,21.4,21.486,417300.0
2010-08-20 13:00:00,27.47,27.65,27.47,27.61,673200.0,21.486,21.6268,21.486,21.5955,673200.0
2010-08-20 13:30:00,27.61,27.61,27.47,27.59,404200.0,21.5955,21.5955,21.486,21.5799,404200.0
2010-08-20 14:00:00,27.59,27.84,27.58,27.72,684000.0,21.5799,21.7754,21.572,21.6816,684000.0
2010-08-20 14:30:00,27.72,27.95,27.71,27.9,651300.0,21.6816,21.8614,21.6737,21.8223,651300.0
2010-08-20 15:00:00,27.9,27.9,27.65,27.67,935900.0,21.8223,21.8223,21.6268,21.6424,935900.0
2010-08-20 15:30:00,27.66,27.91,27.66,27.82,1760600.0,21.6346,21.8302,21.6346,21.7598,1760600.0
2010-08-23 09:30:00,27.5,28.09,27.36,28.02,1164500.0,21.5095,21.971,21.4,21.9162,1164500.0
2010-08-23 10:00:00,28.03,28.13,27.89,28.07,763000.0,21.924,22.0022,21.8145,21.9553,763000.0
2010-08-23 10:30:00,28.08,28.21,28.0,28.17,984100.0,21.9631,22.0648,21.9006,22.0335,984100.0
2010-08-23 11:00:00,28.17,28.18,27.89,28.11,959500.0,22.0335,22.0413,21.8145,21.9866,959500.0
2010-08-23 11:30:00,28.11,28.4,28.09,28.38,833700.0,21.9866,22.2134,21.971,22.1978,833700.0
2010-08-23 12:00:00,28.38,28.46,28.25,28.27,782900.0,22.1978,22.2604,22.0961,22.1117,782900.0
2010-08-23 12:30:00,28.27,28.33,28.16,28.2,431800.0,22.1117,22.1587,22.0257,22.057,431800.0
2010-08-23 13:00:00,28.19,28.33,28.13,28.33,361000.0,22.0492,22.1587,22.0022,22.1587,361000.0
2010-08-23 13:30:00,28.33,28.39,28.2,28.36,409800.0,22.1587,22.2056,22.057,22.1821,409800.0
2010-08-23 14:00:00,28.35,28.49,28.34,28.4,487900.0,22.1743,22.2838,22.1665,22.2134,487900.0
2010-08-23 14:30:00,28.4,28.5,28.38,28.41,519400.0,22.2134,22.2916,22.1978,22.2212,519400.0
2010-08-23 15:00:00,28.4,28.45,28.25,28.26,875100.0,22.2134,22.2525,22.0961,22.1039,875100.0
2010-08-23 15:30:00,28.26,28.28,28.07,28.13,1344400.0,22.1039,22.1196,21.9553,22.0022,1344400.0
2010-08-24 09:30:00,27.91,28.1,27.63,28.05,1274300.0,21.8302,21.9788,21.6112,21.9397,1274300.0
2010-08-24 10:00:00,28.04,28.43,27.82,28.26,2075500.0,21.9318,22.2369,21.7598,22.1039,2075500.0
2010-08-24 10:30:00,28.26,28.68,28.1,28.63,1757500.0,22.1039,22.4324,21.9788,22.3933,1757500.0
2010-08-24 11:00:00,28.62,28.76,28.53,28.66,1071900.0,22.3855,22.495,22.3151,22.4168,1071900.0
2010-08-24 11:30:00,28.66,29.07,28.64,29.05,1430500.0,22.4168,22.7375,22.4011,22.7218,1430500.0
2010-08-24 12:00:00,29.05,29.14,28.83,28.83,1004700.0,22.7218,22.7922,22.5498,22.5498,1004700.0
2010-08-24 12:30:00,28.83,28.9,28.77,28.86,690500.0,22.5498,22.6045,22.5028,22.5732,690500.0
2010-08-24 13:00:00,28.86,29.03,28.68,29.03,674500.0,22.5732,22.7062,22.4324,22.7062,674500.0
2010-08-24 13:30:00,29.03,29.05,28.49,28.65,1017100.0,22.7062,22.7218,22.2838,22.409,1017100.0
2010-08-24 14:00:00,28.65,28.69,28.37,28.38,1520000.0,22.409,22.4402,22.19,22.1978,1520000.0
2010-08-24 14:30:00,28.39,28.41,28.24,28.32,1543000.0,22.2056,22.2212,22.0883,22.1508,1543000.0
2010-08-24 15:00:00,28.32,28.37,28.14,28.23,1391900.0,22.1508,22.19,22.0101,22.0805,1391900.0
2010-08-24 15:30:00,28.23,28.26,28.0,28.06,1826300.0,22.0805,22.1039,21.9006,21.9475,1826300.0
2010-08-25 09:30:00,27.82,28.12,27.66,27.8,1210700.0,21.7598,21.9944,21.6346,21.7441,1210700.0
2010-08-25 10:00:00,27.81,27.97,27.66,27.86,858500.0,21.7519,21.8771,21.6346,21.7911,858500.0
2010-08-25 10:30:00,27.87,27.93,27.5,27.58,1221100.0,21.7989,21.8458,21.5095,21.572,1221100.0
2010-08-25 11:00:00,27.58,27.92,27.57,27.84,732400.0,21.572,21.838,21.5642,21.7754,732400.0
2010-08-25 11:30:00,27.84,27.87,27.74,27.83,313500.0,21.7754,21.7989,21.6972,21.7676,313500.0
2010-08-25 12:00:00,27.83,27.89,27.71,27.75,323700.0,21.7676,21.8145,21.6737,21.705,323700.0
2010-08-25 12:30:00,27.75,27.82,27.63,27.67,298400.0,21.705,21.7598,21.6112,21.6424,298400.0
2010-08-25 13:00:00,27.66,27.84,27.64,27.71,258700.0,21.6346,21.7754,21.619,21.6737,258700.0
2010-08-25 13:30:00,27.71,27.93,27.7,27.78,466500.0,21.6737,21.8458,21.6659,21.7285,466500.0
2010-08-25 14:00:00,27.78,27.97,27.77,27.78,443900.0,21.7285,21.8771,21.7207,21.7285,443900.0
2010-08-25 14:30:00,27.78,28.04,27.77,28.0,699700.0,21.7285,21.9318,21.7207,21.9006,699700.0
2010-08-25 15:00:00,27.99,28.01,27.78,27.9,605100.0,21.8927,21.9084,21.7285,21.8223,605100.0
2010-08-25 15:30:00,27.9,28.11,27.89,27.99,1719200.0,21.8223,21.9866,21.8145,21.8927,1719200.0
2010-08-26 09:30:00,28.15,28.37,28.01,28.21,794400.0,22.0179,22.19,21.9084,22.0648,794400.0
2010-08-26 10:00:00,28.2,28.4,28.15,28.29,760600.0,22.057,22.2134,22.0179,22.1274,760600.0
2010-08-26 10:30:00,28.28,28.54,28.19,28.5,1062900.0,22.1196,22.3229,22.0492,22.2916,1062900.0
2010-08-26 11:00:00,28.5,28.54,28.28,28.43,843000.0,22.2916,22.3229,22.1196,22.2369,843000.0
2010-08-26 11:30:00,28.42,28.56,28.33,28.47,795600.0,22.2291,22.3386,22.1587,22.2682,795600.0
2010-08-26 12:00:00,28.46,28.46,28.19,28.32,664600.0,22.2604,22.2604,22.0492,22.1508,664600.0
2010-08-26 12:30:00,28.32,28.4,28.24,28.39,460800.0,22.1508,22.2134,22.0883,22.2056,460800.0
2010-08-26 13:00:00,28.39,28.52,28.35,28.51,491200.0,22.2056,22.3073,22.1743,22.2995,491200.0
2010-08-26 13:30:00,28.51,28.66,28.45,28.45,698300.0,22.2995,22.4168,22.2525,22.2525,698300.0
2010-08-26 14:00:00,28.45,28.53,28.18,28.19,794000.0,22.2525,22.3151,22.0413,22.0492,794000.0
2010-08-26 14:30:00,28.19,28.24,28.0,28.03,551500.0,22.0492,22.0883,21.9006,21.924,551500.0
2010-08-26 15:00:00,28.02,28.18,27.97,28.14,790200.0,21.9162,22.0413,21.8771,22.0101,790200.0
2010-08-26 15:30:00,28.13,28.26,28.07,28.11,1152100.0,22.0022,22.1039,21.9553,21.9866,1152100.0
2010-08-27 09:30:00,28.37,28.59,28.08,28.14,1106500.0,22.19,22.362,21.9631,22.0101,1106500.0
2010-08-27 10:00:00,28.15,28.47,27.7,28.45,1600200.0,22.0179,22.2682,21.6659,22.2525,1600200.0
2010-08-27 10:30:00,28.45,28.78,28.41,28.73,1698500.0,22.2525,22.5106,22.2212,22.4715,1698500.0
2010-08-27 11:00:00,28.73,29.0,28.73,28.85,1129600.0,22.4715,22.6827,22.4715,22.5654,1129600.0
2010-08-27 11:30:00,28.85,28.93,28.74,28.85,590200.0,22.5654,22.628,22.4794,22.5654,590200.0
2010-08-27 12:00:00,28.85,28.96,28.78,28.9,439400.0,22.5654,22.6514,22.5106,22.6045,439400.0
2010-08-27 12:30:00,28.9,28.97,28.7,28.74,369000.0,22.6045,22.6593,22.4481,22.4794,369000.0
2010-08-27 13:00:00,28.74,28.87,28.72,28.85,278200.0,22.4794,22.581,22.4637,22.5654,278200.0
2010-08-27 13:30:00,28.85,29.14,28.84,29.13,718300.0,22.5654,22.7922,22.5576,22.7844,718300.0
2010-08-27 14:00:00,29.13,29.14,29.06,29.13,636300.0,22.7844,22.7922,22.7296,22.7844,636300.0
2010-08-27 14:30:00,29.13,29.21,29.06,29.1,576500.0,22.7844,22.847,22.7296,22.7609,576500.0
2010-08-27 15:00:00,29.1,29.28,29.04,29.28,646900.0,22.7609,22.9017,22.714,22.9017,646900.0
2010-08-27 15:30:00,29.28,29.34,29.2,29.25,1613400.0,22.9017,22.9487,22.8392,22.8783,1613400.0
2010-08-30 09:30:00,29.08,29.12,28.83,29.11,1070100.0,22.8171,22.8485,22.621,22.8407,1070100.0
2010-08-30 10:00:00,29.11,29.11,28.79,29.05,752700.0,22.8407,22.8407,22.5896,22.7936,752700.0
2010-08-30 10:30:00,29.04,29.09,28.99,29.01,606600.0,22.7858,22.825,22.7465,22.7622,606600.0
2010-08-30 11:00:00,29.02,29.05,28.85,28.89,559600.0,22.7701,22.7936,22.6367,22.6681,559600.0
2010-08-30 11:30:00,28.9,29.0,28.83,28.92,404500.0,22.6759,22.7544,22.621,22.6916,404500.0
2010-08-30 12:00:00,28.92,28.95,28.8,28.84,224100.0,22.6916,22.7151,22.5974,22.6288,224100.0
2010-08-30 12:30:00,28.84,28.88,28.79,28.82,426400.0,22.6288,22.6602,22.5896,22.6131,426400.0
2010-08-30 13:00:00,28.82,28.89,28.73,28.74,387900.0,22.6131,22.6681,22.5425,22.5504,387900.0
2010-08-30 13:30:00,28.75,28.85,28.74,28.76,276700.0,22.5582,22.6367,22.5504,22.5661,276700.0
2010-08-30 14:00:00,28.77,28.84,28.64,28.75,424700.0,22.5739,22.6288,22.4719,22.5582,424700.0
2010-08-30 14:30:00,28.75,28.8,28.71,28.73,194900.0,22.5582,22.5974,22.5268,22.5425,194900.0
2010-08-30 15:00:00,28.74,28.78,28.58,28.6,420200.0,22.5504,22.5818,22.4248,22.4405,420200.0
2010-08-30 15:30:00,28.6,28.65,28.48,28.48,1317600.0,22.4405,22.4798,22.3464,22.3464,1317600.0
2010-08-31 09:30:00,28.34,28.62,28.14,28.4,1077600.0,22.2365,22.4562,22.0796,22.2836,1077600.0
2010-08-31 10:00:00,28.4,28.71,28.39,28.59,729700.0,22.2836,22.5268,22.2757,22.4327,729700.0
2010-08-31 10:30:00,28.59,28.61,28.34,28.47,732400.0,22.4327,22.4484,22.2365,22.3385,732400.0
2010-08-31 11:00:00,28.47,28.5,28.25,28.35,462200.0,22.3385,22.3621,22.1659,22.2444,462200.0
2010-08-31 11:30:00,28.34,28.43,28.28,28.33,313900.0,22.2365,22.3071,22.1894,22.2287,313900.0
2010-08-31 12:00:00,28.34,28.37,28.1,28.1,546400.0,22.2365,22.2601,22.0482,22.0482,546400.0
2010-08-31 12:30:00,28.11,28.26,28.09,28.09,450600.0,22.0561,22.1737,22.0404,22.0404,450600.0
2010-08-31 13:00:00,28.08,28.23,28.07,28.2,378800.0,22.0325,22.1502,22.0247,22.1267,378800.0
2010-08-31 13:30:00,28.2,28.25,28.15,28.2,335000.0,22.1267,22.1659,22.0874,22.1267,335000.0
2010-08-31 14:00:00,28.2,28.34,28.05,28.09,1014000.0,22.1267,22.2365,22.009,22.0404,1014000.0
2010-08-31 14:30:00,28.1,28.1,27.84,27.91,622500.0,22.0482,22.0482,21.8442,21.8991,622500.0
2010-08-31 15:00:00,27.92,28.12,27.92,28.11,923800.0,21.907,22.0639,21.907,22.0561,923800.0
2010-08-31 15:30:00,28.1,28.39,28.05,28.2,1963000.0,22.0482,22.2757,22.009,22.1267,1963000.0
2010-09-01 09:30:00,28.91,29.06,28.69,28.95,1503400.0,22.6838,22.8015,22.5111,22.7151,1503400.0
2010-09-01 10:00:00,28.94,29.69,28.92,29.4,2036900.0,22.7073,23.2958,22.6916,23.0682,2036900.0
2010-09-01 10:30:00,29.4,29.97,29.37,29.94,1653200.0,23.0682,23.5155,23.0447,23.4919,1653200.0
2010-09-01 11:00:00,29.93,29.94,29.61,29.77,879700.0,23.4841,23.4919,23.233,23.3585,879700.0
2010-09-01 11:30:00,29.77,29.8,29.61,29.76,487800.0,23.3585,23.3821,23.233,23.3507,487800.0
2010-09-01 12:00:00,29.75,29.78,29.6,29.6,415300.0,23.3429,23.3664,23.2252,23.2252,415300.0
2010-09-01 12:30:00,29.62,29.74,29.59,29.72,227900.0,23.2408,23.335,23.2173,23.3193,227900.0
2010-09-01 13:00:00,29.72,29.76,29.66,29.73,231400.0,23.3193,23.3507,23.2722,23.3272,231400.0
2010-09-01 13:30:00,29.74,29.81,29.68,29.75,328700.0,23.335,23.3899,23.2879,23.3429,328700.0
2010-09-01 14:00:00,29.74,29.79,29.61,29.71,535900.0,23.335,23.3742,23.233,23.3115,535900.0
2010-09-01 14:30:00,29.71,29.73,29.58,29.68,467200.0,23.3115,23.3272,23.2095,23.2879,467200.0
2010-09-01 15:00:00,29.68,29.78,29.67,29.74,551600.0,23.2879,23.3664,23.2801,23.335,551600.0
2010-09-01 15:30:00,29.74,29.86,29.67,29.73,1614700.0,23.335,23.4292,23.2801,23.3272,1614700.0
2010-09-02 09:30:00,29.83,29.98,29.64,29.92,633400.0,23.4056,23.5233,23.2565,23.4762,633400.0
2010-09-02 10:00:00,29.93,30.0,29.81,29.96,672900.0,23.4841,23.539,23.3899,23.5076,672900.0
2010-09-02 10:30:00,29.97,30.18,29.93,30.16,693700.0,23.5155,23.6802,23.4841,23.6645,693700.0
2010-09-02 11:00:00,30.15,30.17,29.62,29.72,1331500.0,23.6567,23.6724,23.2408,23.3193,1331500.0
2010-09-02 11:30:00,29.71,30.01,29.66,29.9,770300.0,23.3115,23.5469,23.2722,23.4605,770300.0
2010-09-02 12:00:00,29.9,30.17,29.9,30.07,645300.0,23.4605,23.6724,23.4605,23.5939,645300.0
2010-09-02 12:30:00,30.07,30.16,30.05,30.08,254300.0,23.5939,23.6645,23.5782,23.6018,254300.0
2010-09-02 13:00:00,30.08,30.12,29.96,30.0,248600.0,23.6018,23.6332,23.5076,23.539,248600.0
2010-09-02 13:30:00,30.0,30.05,29.99,29.99,162300.0,23.539,23.5782,23.5312,23.5312,162300.0
2010-09-02 14:00:00,29.99,30.16,29.96,30.06,336600.0,23.5312,23.6645,23.5076,23.5861,336600.0
2010-09-02 14:30:00,30.06,30.14,30.04,30.07,454100.0,23.5861,23.6489,23.5704,23.5939,454100.0
2010-09-02 15:00:00,30.07,30.15,30.02,30.15,418400.0,23.5939,23.6567,23.5547,23.6567,418400.0
2010-09-02 15:30:00,30.15,30.21,30.11,30.14,958300.0,23.6567,23.7038,23.6253,23.6489,958300.0
2010-09-03 09:30:00,30.15,30.72,30.12,30.72,1042400.0,23.6567,24.1039,23.6332,24.1039,1042400.0
2010-09-03 10:00:00,30.7,30.7,30.36,30.39,1032500.0,24.0883,24.0883,23.8215,23.845,1032500.0
2010-09-03 10:30:00,30.38,30.39,30.18,30.32,645800.0,23.8372,23.845,23.6802,23.7901,645800.0
2010-09-03 11:00:00,30.33,30.35,30.2,30.24,456300.0,23.7979,23.8136,23.6959,23.7273,456300.0
2010-09-03 11:30:00,30.25,30.31,30.17,30.27,328900.0,23.7352,23.7822,23.6724,23.7509,328900.0
2010-09-03 12:00:00,30.28,30.4,30.27,30.35,305200.0,23.7587,23.8529,23.7509,23.8136,305200.0
2010-09-03 12:30:00,30.35,30.48,30.34,30.36,326900.0,23.8136,23.9156,23.8058,23.8215,326900.0
2010-09-03 13:00:00,30.36,30.38,30.25,30.3,313500.0,23.8215,23.8372,23.7352,23.7744,313500.0
2010-09-03 13:30:00,30.31,30.5,30.31,30.43,310900.0,23.7822,23.9313,23.7822,23.8764,310900.0
2010-09-03 14:00:00,30.43,30.53,30.43,30.52,312900.0,23.8764,23.9549,23.8764,23.947,312900.0
2010-09-03 14:30:00,30.51,30.51,30.29,30.31,362600.0,23.9392,23.9392,23.7666,23.7822,362600.0
2010-09-03 15:00:00,30.3,30.4,30.24,30.38,407200.0,23.7744,23.8529,23.7273,23.8372,407200.0
2010-09-03 15:30:00,30.38,30.43,30.3,30.4,1202600.0,23.8372,23.8764,23.7744,23.8529,1202600.0
2010-09-07 09:30:00,30.11,30.28,29.75,29.78,843900.0,23.6253,23.7587,23.3429,23.3664,843900.0
2010-09-07 10:00:00,29.78,29.84,29.55,29.55,1094700.0,23.3664,23.4135,23.1859,23.1859,1094700.0
2010-09-07 10:30:00,29.55,29.77,29.52,29.75,911300.0,23.1859,23.3585,23.1624,23.3429,911300.0
2010-09-07 11:00:00,29.75,29.79,29.62,29.76,506500.0,23.3429,23.3742,23.2408,23.3507,506500.0
2010-09-07 11:30:00,29.77,29.83,29.66,29.77,278700.0,23.3585,23.4056,23.2722,23.3585,278700.0
2010-09-07 12:00:00,29.77,29.84,29.75,29.83,188100.0,23.3585,23.4135,23.3429,23.4056,188100.0
2010-09-07 12:30:00,29.83,29.9,29.75,29.9,227600.0,23.4056,23.4605,23.3429,23.4605,227600.0
2010-09-07 13:00:00,29.89,29.94,29.77,29.91,316600.0,23.4527,23.4919,23.3585,23.4684,316600.0
2010-09-07 13:30:00,29.91,30.17,29.89,30.17,624500.0,23.4684,23.6724,23.4527,23.6724,624500.0
2010-09-07 14:00:00,30.16,30.22,30.04,30.13,388600.0,23.6645,23.7116,23.5704,23.641,388600.0
2010-09-07 14:30:00,30.14,30.15,29.78,29.84,501400.0,23.6489,23.6567,23.3664,23.4135,501400.0
2010-09-07 15:00:00,29.84,29.88,29.76,29.84,583000.0,23.4135,23.4449,23.3507,23.4135,583000.0
2010-09-07 15:30:00,29.84,29.95,29.79,29.86,1049300.0,23.4135,23.4998,23.3742,23.4292,1049300.0
2010-09-08 09:30:00,29.67,30.08,29.33,29.86,1717400.0,23.2801,23.6018,23.0133,23.4292,1717400.0
2010-09-08 10:00:00,29.86,30.29,29.85,30.12,935600.0,23.4292,23.7666,23.4213,23.6332,935600.0
2010-09-08 10:30:00,30.12,30.22,30.1,30.13,408500.0,23.6332,23.7116,23.6175,23.641,408500.0
2010-09-08 11:00:00,30.13,30.34,30.11,30.32,531900.0,23.641,23.8058,23.6253,23.7901,531900.0
2010-09-08 11:30:00,30.33,30.35,30.11,30.18,461300.0,23.7979,23.8136,23.6253,23.6802,461300.0
2010-09-08 12:00:00,30.18,30.3,30.12,30.29,285000.0,23.6802,23.7744,23.6332,23.7666,285000.0
2010-09-08 12:30:00,30.29,30.32,30.23,30.29,365300.0,23.7666,23.7901,23.7195,23.7666,365300.0
2010-09-08 13:00:00,30.3,30.31,30.24,30.28,298900.0,23.7744,23.7822,23.7273,23.7587,298900.0
2010-09-08 13:30:00,30.29,30.31,30.0,30.06,600300.0,23.7666,23.7822,23.539,23.5861,600300.0
2010-09-08 14:00:00,30.05,30.16,29.94,30.16,353300.0,23.5782,23.6645,23.4919,23.6645,353300.0
2010-09-08 14:30:00,30.16,30.27,30.12,30.21,261300.0,23.6645,23.7509,23.6332,23.7038,261300.0
2010-09-08 15:00:00,30.21,30.33,30.14,30.17,531900.0,23.7038,23.7979,23.6489,23.6724,531900.0
2010-09-08 15:30:00,30.17,30.28,30.1,30.18,1130300.0,23.6724,23.7587,23.6175,23.6802,1130300.0
2010-09-09 09:30:00,30.62,30.93,30.5,30.92,1230700.0,24.0255,24.2687,23.9313,24.2609,1230700.0
2010-09-09 10:00:00,30.92,30.96,30.67,30.77,805200.0,24.2609,24.2923,24.0647,24.1432,805200.0
2010-09-09 10:30:00,30.78,30.91,30.76,30.76,854200.0,24.151,24.253,24.1353,24.1353,854200.0
2010-09-09 11:00:00,30.76,30.98,30.72,30.92,711100.0,24.1353,24.3079,24.1039,24.2609,711100.0
2010-09-09 11:30:00,30.91,30.91,30.51,30.56,676300.0,24.253,24.253,23.9392,23.9784,676300.0
2010-09-09 12:00:00,30.55,30.6,30.48,30.49,299400.0,23.9706,24.0098,23.9156,23.9235,299400.0
2010-09-09 12:30:00,30.5,30.52,30.4,30.41,528800.0,23.9313,23.947,23.8529,23.8607,528800.0
2010-09-09 13:00:00,30.41,30.5,30.17,30.18,672800.0,23.8607,23.9313,23.6724,23.6802,672800.0
2010-09-09 13:30:00,30.19,30.34,30.15,30.26,565400.0,23.6881,23.8058,23.6567,23.743,565400.0
2010-09-09 14:00:00,30.26,30.39,30.24,30.25,458200.0,23.743,23.845,23.7273,23.7352,458200.0
2010-09-09 14:30:00,30.26,30.39,30.23,30.38,338900.0,23.743,23.845,23.7195,23.8372,338900.0
2010-09-09 15:00:00,30.39,30.45,30.36,30.41,438800.0,23.845,23.8921,23.8215,23.8607,438800.0
2010-09-09 15:30:00,30.41,30.44,30.19,30.24,1559800.0,23.8607,23.8842,23.6881,23.7273,1559800.0
2010-09-10 09:30:00,30.45,30.75,30.36,30.57,1552000.0,23.8921,24.1275,23.8215,23.9862,1552000.0
2010-09-10 10:00:00,30.57,30.71,30.48,30.7,1006900.0,23.9862,24.0961,23.9156,24.0883,1006900.0
2010-09-10 10:30:00,30.71,30.9,30.68,30.89,1015800.0,24.0961,24.2452,24.0726,24.2373,1015800.0
2010-09-10 11:00:00,30.88,31.11,30.82,31.09,1714800.0,24.2295,24.41,24.1824,24.3943,1714800.0
2010-09-10 11:30:00,31.09,31.13,30.69,30.72,823500.0,24.3943,24.4256,24.0804,24.1039,823500.0
2010-09-10 12:00:00,30.73,30.79,30.66,30.71,494500.0,24.1118,24.1589,24.0569,24.0961,494500.0
2010-09-10 12:30:00,30.71,30.82,30.65,30.69,440000.0,24.0961,24.1824,24.049,24.0804,440000.0
2010-09-10 13:00:00,30.69,30.86,30.67,30.86,495800.0,24.0804,24.2138,24.0647,24.2138,495800.0
2010-09-10 13:30:00,30.85,30.94,30.76,30.85,394100.0,24.2059,24.2766,24.1353,24.2059,394100.0
2010-09-10 14:00:00,30.85,30.93,30.77,30.89,492600.0,24.2059,24.2687,24.1432,24.2373,492600.0
2010-09-10 14:30:00,30.9,30.97,30.83,30.86,695900.0,24.2452,24.3001,24.1903,24.2138,695900.0
2010-09-10 15:00:00,30.86,31.01,30.84,31.0,678200.0,24.2138,24.3315,24.1981,24.3236,678200.0
2010-09-10 15:30:00,31.0,31.0,30.82,30.89,1730200.0,24.3236,24.3236,24.1824,24.2373,1730200.0
2010-09-13 09:30:00,31.18,31.41,31.09,31.31,1266400.0,24.4649,24.6453,24.3943,24.5669,1266400.0
2010-09-13 10:00:00,31.32,31.66,31.32,31.65,1180600.0,24.5747,24.8415,24.5747,24.8337,1180600.0
2010-09-13 10:30:00,31.65,31.73,31.5,31.5,666000.0,24.8337,24.8964,24.716,24.716,666000.0
2010-09-13 11:00:00,31.51,31.53,31.42,31.46,500800.0,24.7238,24.7395,24.6532,24.6846,500800.0
2010-09-13 11:30:00,31.46,31.5,31.37,31.48,666100.0,24.6846,24.716,24.614,24.7003,666100.0
2010-09-13 12:00:00,31.48,31.49,31.36,31.49,505600.0,24.7003,24.7081,24.6061,24.7081,505600.0
2010-09-13 12:30:00,31.49,31.51,31.4,31.46,391400.0,24.7081,24.7238,24.6375,24.6846,391400.0
2010-09-13 13:00:00,31.47,31.59,31.46,31.58,435700.0,24.6924,24.7866,24.6846,24.7787,435700.0
2010-09-13 13:30:00,31.57,31.62,31.55,31.55,454800.0,24.7709,24.8101,24.7552,24.7552,454800.0
2010-09-13 14:00:00,31.55,31.65,31.52,31.64,572200.0,24.7552,24.8337,24.7317,24.8258,572200.0
2010-09-13 14:30:00,31.64,31.65,31.59,31.63,340200.0,24.8258,24.8337,24.7866,24.818,340200.0
2010-09-13 15:00:00,31.63,31.65,31.54,31.64,696000.0,24.818,24.8337,24.7473,24.8258,696000.0
2010-09-13 15:30:00,31.63,31.7,31.57,31.61,1423900.0,24.818,24.8729,24.7709,24.8023,1423900.0
2010-09-14 09:30:00,31.48,31.59,31.2,31.39,1225400.0,24.7003,24.7866,24.4806,24.6296,1225400.0
2010-09-14 10:00:00,31.39,31.56,31.3,31.52,734500.0,24.6296,24.763,24.559,24.7317,734500.0
2010-09-14 10:30:00,31.53,31.7,31.52,31.62,450900.0,24.7395,24.8729,24.7317,24.8101,450900.0
2010-09-14 11:00:00,31.63,31.81,31.55,31.6,753400.0,24.818,24.9592,24.7552,24.7944,753400.0
2010-09-14 11:30:00,31.61,31.62,31.41,31.57,495000.0,24.8023,24.8101,24.6453,24.7709,495000.0
2010-09-14 12:00:00,31.57,31.62,31.5,31.52,290600.0,24.7709,24.8101,24.716,24.7317,290600.0
2010-09-14 12:30:00,31.52,31.53,31.28,31.3,445800.0,24.7317,24.7395,24.5433,24.559,445800.0
2010-09-14 13:00:00,31.3,31.43,31.26,31.3,534700.0,24.559,24.661,24.5276,24.559,534700.0
2010-09-14 13:30:00,31.3,31.3,31.03,31.11,1127400.0,24.559,24.559,24.3472,24.41,1127400.0
2010-09-14 14:00:00,31.11,31.37,31.1,31.35,383800.0,24.41,24.614,24.4021,24.5983,383800.0
2010-09-14 14:30:00,31.35,31.42,31.26,31.37,320200.0,24.5983,24.6532,24.5276,24.614,320200.0
2010-09-14 15:00:00,31.38,31.44,31.33,31.39,374700.0,24.6218,24.6689,24.5826,24.6296,374700.0
2010-09-14 15:30:00,31.4,31.53,31.34,31.37,1412400.0,24.6375,24.7395,24.5904,24.614,1412400.0
2010-09-15 09:30:00,31.01,31.07,30.68,31.02,1363800.0,24.3315,24.3786,24.0726,24.3393,1363800.0
2010-09-15 10:00:00,31.02,31.18,30.95,30.99,1025000.0,24.3393,24.4649,24.2844,24.3158,1025000.0
2010-09-15 10:30:00,30.99,31.09,30.77,31.09,1318500.0,24.3158,24.3943,24.1432,24.3943,1318500.0
2010-09-15 11:00:00,31.1,31.11,30.77,30.78,512500.0,24.4021,24.41,24.1432,24.151,512500.0
2010-09-15 11:30:00,30.79,31.0,30.75,30.94,408500.0,24.1589,24.3236,24.1275,24.2766,408500.0
2010-09-15 12:00:00,30.94,31.03,30.92,30.95,323200.0,24.2766,24.3472,24.2609,24.2844,323200.0
2010-09-15 12:30:00,30.94,31.07,30.87,31.07,331800.0,24.2766,24.3786,24.2216,24.3786,331800.0
2010-09-15 13:00:00,31.08,31.24,31.05,31.13,489600.0,24.3864,24.512,24.3629,24.4256,489600.0
2010-09-15 13:30:00,31.13,31.18,31.07,31.15,303500.0,24.4256,24.4649,24.3786,24.4413,303500.0
2010-09-15 14:00:00,31.15,31.17,30.96,30.99,421500.0,24.4413,24.457,24.2923,24.3158,421500.0
2010-09-15 14:30:00,31.0,31.06,30.94,31.06,405700.0,24.3236,24.3707,24.2766,24.3707,405700.0
2010-09-15 15:00:00,31.06,31.27,31.02,31.24,644300.0,24.3707,24.5355,24.3393,24.512,644300.0
2010-09-15 15:30:00,31.24,31.27,31.14,31.23,1222900.0,24.512,24.5355,24.4335,24.5041,1222900.0
2010-09-16 09:30:00,31.13,31.24,31.0,31.2,762900.0,24.4256,24.512,24.3236,24.4806,762900.0
2010-09-16 10:00:00,31.2,31.55,31.14,31.25,978300.0,24.4806,24.7552,24.4335,24.5198,978300.0
2010-09-16 10:30:00,31.24,31.27,30.83,30.96,1307100.0,24.512,24.5355,24.1903,24.2923,1307100.0
2010-09-16 11:00:00,30.96,31.09,30.9,30.97,666500.0,24.2923,24.3943,24.2452,24.3001,666500.0
2010-09-16 11:30:00,30.97,31.0,30.84,30.95,1061900.0,24.3001,24.3236,24.1981,24.2844,1061900.0
2010-09-16 12:00:00,30.94,30.95,30.76,30.78,374900.0,24.2766,24.2844,24.1353,24.151,374900.0
2010-09-16 12:30:00,30.79,30.86,30.76,30.86,357600.0,24.1589,24.2138,24.1353,24.2138,357600.0
2010-09-16 13:00:00,30.86,30.96,30.83,30.95,360200.0,24.2138,24.2923,24.1903,24.2844,360200.0
2010-09-16 13:30:00,30.95,30.96,30.84,30.85,530100.0,24.2844,24.2923,24.1981,24.2059,530100.0
2010-09-16 14:00:00,30.86,30.92,30.8,30.87,571700.0,24.2138,24.2609,24.1667,24.2216,571700.0
2010-09-16 14:30:00,30.88,30.9,30.85,30.88,475400.0,24.2295,24.2452,24.2059,24.2295,475400.0
2010-09-16 15:00:00,30.88,30.98,30.87,30.98,604900.0,24.2295,24.3079,24.2216,24.3079,604900.0
2010-09-16 15:30:00,30.97,31.03,30.93,31.0,1646000.0,24.3001,24.3472,24.2687,24.3236,1646000.0
2010-09-17 09:30:00,31.17,31.25,30.56,30.65,2985100.0,24.457,24.5198,23.9784,24.049,2985100.0
2010-09-17 10:00:00,30.65,30.78,30.46,30.55,1569800.0,24.049,24.151,23.8999,23.9706,1569800.0
2010-09-17 10:30:00,30.55,30.85,30.54,30.73,827600.0,23.9706,24.2059,23.9627,24.1118,827600.0
2010-09-17 11:00:00,30.73,30.83,30.68,30.69,721000.0,24.1118,24.1903,24.0726,24.0804,721000.0
2010-09-17 11:30:00,30.69,30.74,30.62,30.67,555100.0,24.0804,24.1196,24.0255,24.0647,555100.0
2010-09-17 12:00:00,30.66,30.75,30.66,30.74,345900.0,24.0569,24.1275,24.0569,24.1196,345900.0
2010-09-17 12:30:00,30.74,30.77,30.66,30.66,350400.0,24.1196,24.1432,24.0569,24.0569,350400.0
2010-09-17 13:00:00,30.67,30.69,30.58,30.69,233700.0,24.0647,24.0804,23.9941,24.0804,233700.0
2010-09-17 13:30:00,30.68,30.82,30.67,30.8,429500.0,24.0726,24.1824,24.0647,24.1667,429500.0
2010-09-17 14:00:00,30.8,30.89,30.78,30.88,385500.0,24.1667,24.2373,24.151,24.2295,385500.0
2010-09-17 14:30:00,30.87,30.97,30.85,30.88,377800.0,24.2216,24.3001,24.2059,24.2295,377800.0
2010-09-17 15:00:00,30.88,30.89,30.71,30.75,537700.0,24.2295,24.2373,24.0961,24.1275,537700.0
2010-09-17 15:30:00,30.76,30.98,30.75,30.95,2120900.0,24.1353,24.3079,24.1275,24.2844,2120900.0
2010-09-20 09:30:00,31.14,31.2,30.55,30.87,1510500.0,24.4335,24.4806,23.9706,24.2216,1510500.0
2010-09-20 10:00:00,30.88,31.29,30.81,31.21,886600.0,24.2295,24.5512,24.1746,24.4884,886600.0
2010-09-20 10:30:00,31.21,31.41,31.14,31.39,730100.0,24.4884,24.6453,24.4335,24.6296,730100.0
2010-09-20 11:00:00,31.38,31.5,31.36,31.5,611800.0,24.6218,24.716,24.6061,24.716,611800.0
2010-09-20 11:30:00,31.49,31.58,31.44,31.5,499800.0,24.7081,24.7787,24.6689,24.716,499800.0
2010-09-20 12:00:00,31.49,31.55,31.42,31.53,441400.0,24.7081,24.7552,24.6532,24.7395,441400.0
2010-09-20 12:30:00,31.53,31.55,31.43,31.46,500900.0,24.7395,24.7552,24.661,24.6846,500900.0
2010-09-20 13:00:00,31.47,31.55,31.43,31.54,257400.0,24.6924,24.7552,24.661,24.7473,257400.0
2010-09-20 13:30:00,31.54,31.66,31.54,31.63,455500.0,24.7473,24.8415,24.7473,24.818,455500.0
2010-09-20 14:00:00,31.63,31.67,31.56,31.63,793600.0,24.818,24.8493,24.763,24.818,793600.0
2010-09-20 14:30:00,31.62,31.83,31.6,31.79,1165300.0,24.8101,24.9749,24.7944,24.9435,1165300.0
2010-09-20 15:00:00,31.78,31.89,31.76,31.83,857600.0,24.9357,25.022,24.92,24.9749,857600.0
2010-09-20 15:30:00,31.83,31.92,31.79,31.81,1502500.0,24.9749,25.0455,24.9435,24.9592,1502500.0
2010-09-21 09:30:00,31.84,32.0,31.77,31.95,1330600.0,24.9827,25.1083,24.9278,25.069,1330600.0
2010-09-21 10:00:00,31.95,32.13,31.92,32.07,988500.0,25.069,25.2103,25.0455,25.1632,988500.0
2010-09-21 10:30:00,32.07,32.11,31.95,31.95,1119800.0,25.1632,25.1946,25.069,25.069,1119800.0
2010-09-21 11:00:00,31.95,32.09,31.74,31.8,1220400.0,25.069,25.1789,24.9043,24.9513,1220400.0
2010-09-21 11:30:00,31.8,31.88,31.72,31.79,756300.0,24.9513,25.0141,24.8886,24.9435,756300.0
2010-09-21 12:00:00,31.79,31.86,31.58,31.59,496400.0,24.9435,24.9984,24.7787,24.7866,496400.0
2010-09-21 12:30:00,31.59,31.69,31.5,31.56,485200.0,24.7866,24.865,24.716,24.763,485200.0
2010-09-21 13:00:00,31.56,31.56,31.34,31.44,685300.0,24.763,24.763,24.5904,24.6689,685300.0
2010-09-21 13:30:00,31.44,31.6,31.42,31.58,315100.0,24.6689,24.7944,24.6532,24.7787,315100.0
2010-09-21 14:00:00,31.58,31.78,31.4,31.71,1397600.0,24.7787,24.9357,24.6375,24.8807,1397600.0
2010-09-21 14:30:00,31.71,32.07,31.64,32.01,1286300.0,24.8807,25.1632,24.8258,25.1161,1286300.0
2010-09-21 15:00:00,32.01,32.03,31.72,31.82,1145200.0,25.1161,25.1318,24.8886,24.967,1145200.0
2010-09-21 15:30:00,31.82,31.89,31.61,31.83,1866700.0,24.967,25.022,24.8023,24.9749,1866700.0
2010-09-22 09:30:00,31.76,32.4,31.75,32.23,1231900.0,24.92,25.4221,24.9121,25.2887,1231900.0
2010-09-22 10:00:00,32.23,32.26,31.99,32.11,851900.0,25.2887,25.3123,25.1004,25.1946,851900.0
2010-09-22 10:30:00,32.12,32.2,31.93,32.12,959700.0,25.2024,25.2652,25.0534,25.2024,959700.0
2010-09-22 11:00:00,32.12,32.2,31.74,31.84,537500.0,25.2024,25.2652,24.9043,24.9827,537500.0
2010-09-22 11:30:00,31.84,31.87,31.72,31.86,292400.0,24.9827,25.0063,24.8886,24.9984,292400.0
2010-09-22 12:00:00,31.85,31.89,31.78,31.79,393500.0,24.9906,25.022,24.9357,24.9435,393500.0
2010-09-22 12:30:00,31.8,31.88,31.76,31.85,306500.0,24.9513,25.0141,24.92,24.9906,306500.0
2010-09-22 13:00:00,31.84,31.87,31.7,31.78,352500.0,24.9827,25.0063,24.8729,24.9357,352500.0
2010-09-22 13:30:00,31.78,31.84,31.7,31.71,358100.0,24.9357,24.9827,24.8729,24.8807,358100.0
2010-09-22 14:00:00,31.71,31.72,31.52,31.59,592600.0,24.8807,24.8886,24.7317,24.7866,592600.0
2010-09-22 14:30:00,31.6,31.75,31.59,31.63,402800.0,24.7944,24.9121,24.7866,24.818,402800.0
2010-09-22 15:00:00,31.63,31.69,31.33,31.5,1066400.0,24.818,24.865,24.5826,24.716,1066400.0
2010-09-22 15:30:00,31.5,31.62,31.44,31.5,1422500.0,24.716,24.8101,24.6689,24.716,1422500.0
2010-09-23 09:30:00,31.19,31.48,31.0,31.1,1318000.0,24.4727,24.7003,24.3236,24.4021,1318000.0
2010-09-23 10:00:00,31.1,31.54,31.09,31.53,1071900.0,24.4021,24.7473,24.3943,24.7395,1071900.0
2010-09-23 10:30:00,31.54,31.72,31.49,31.7,818400.0,24.7473,24.8886,24.7081,24.8729,818400.0
2010-09-23 11:00:00,31.69,31.85,31.67,31.83,773600.0,24.865,24.9906,24.8493,24.9749,773600.0
2010-09-23 11:30:00,31.83,32.08,31.83,31.94,1455700.0,24.9749,25.171,24.9749,25.0612,1455700.0
2010-09-23 12:00:00,31.94,32.01,31.9,31.94,529200.0,25.0612,25.1161,25.0298,25.0612,529200.0
2010-09-23 12:30:00,31.93,31.99,31.88,31.98,471700.0,25.0534,25.1004,25.0141,25.0926,471700.0
2010-09-23 13:00:00,31.97,32.14,31.97,32.07,584200.0,25.0847,25.2181,25.0847,25.1632,584200.0
2010-09-23 13:30:00,32.07,32.15,32.01,32.04,752200.0,25.1632,25.226,25.1161,25.1397,752200.0
2010-09-23 14:00:00,32.05,32.09,31.96,32.03,624900.0,25.1475,25.1789,25.0769,25.1318,624900.0
2010-09-23 14:30:00,32.03,32.07,31.8,31.81,731600.0,25.1318,25.1632,24.9513,24.9592,731600.0
2010-09-23 15:00:00,31.82,31.88,31.68,31.68,1144900.0,24.967,25.0141,24.8572,24.8572,1144900.0
2010-09-23 15:30:00,31.67,31.83,31.66,31.79,1811100.0,24.8493,24.9749,24.8415,24.9435,1811100.0
2010-09-24 09:30:00,32.07,32.48,32.04,32.42,1443700.0,25.1632,25.4849,25.1397,25.4378,1443700.0
2010-09-24 10:00:00,32.42,32.45,32.26,32.45,1516600.0,25.4378,25.4614,25.3123,25.4614,1516600.0
2010-09-24 10:30:00,32.45,32.52,32.34,32.49,902500.0,25.4614,25.5163,25.3751,25.4927,902500.0
2010-09-24 11:00:00,32.49,32.74,32.44,32.6,1098200.0,25.4927,25.6889,25.4535,25.5791,1098200.0
2010-09-24 11:30:00,32.6,32.67,32.48,32.67,871100.0,25.5791,25.634,25.4849,25.634,871100.0
2010-09-24 12:00:00,32.66,32.77,32.63,32.77,835100.0,25.6261,25.7124,25.6026,25.7124,835100.0
2010-09-24 12:30:00,32.76,32.92,32.71,32.87,1032700.0,25.7046,25.8301,25.6654,25.7909,1032700.0
2010-09-24 13:00:00,32.87,32.88,32.75,32.87,522100.0,25.7909,25.7988,25.6968,25.7909,522100.0
2010-09-24 13:30:00,32.87,32.88,32.82,32.85,897800.0,25.7909,25.7988,25.7517,25.7752,897800.0
2010-09-24 14:00:00,32.84,32.88,32.77,32.83,718500.0,25.7674,25.7988,25.7124,25.7595,718500.0
2010-09-24 14:30:00,32.82,32.88,32.76,32.77,687500.0,25.7517,25.7988,25.7046,25.7124,687500.0
2010-09-24 15:00:00,32.76,32.8,32.73,32.77,774800.0,25.7046,25.736,25.6811,25.7124,774800.0
2010-09-24 15:30:00,32.76,32.81,32.64,32.68,2006600.0,25.7046,25.7438,25.6104,25.6418,2006600.0
2010-09-27 09:30:00,32.8,33.0,32.62,32.64,1013800.0,25.736,25.8929,25.5947,25.6104,1013800.0
2010-09-27 10:00:00,32.65,32.81,32.55,32.81,888300.0,25.6183,25.7438,25.5398,25.7438,888300.0
2010-09-27 10:30:00,32.8,32.8,32.52,32.58,504400.0,25.736,25.736,25.5163,25.5634,504400.0
2010-09-27 11:00:00,32.59,32.59,32.39,32.51,889400.0,25.5712,25.5712,25.4143,25.5084,889400.0
2010-09-27 11:30:00,32.52,32.6,32.43,32.5,522300.0,25.5163,25.5791,25.4457,25.5006,522300.0
2010-09-27 12:00:00,32.5,32.54,32.38,32.52,399500.0,25.5006,25.532,25.4064,25.5163,399500.0
2010-09-27 12:30:00,32.53,32.58,32.49,32.53,375300.0,25.5241,25.5634,25.4927,25.5241,375300.0
2010-09-27 13:00:00,32.53,32.58,32.48,32.54,383000.0,25.5241,25.5634,25.4849,25.532,383000.0
2010-09-27 13:30:00,32.54,32.69,32.51,32.64,514900.0,25.532,25.6497,25.5084,25.6104,514900.0
2010-09-27 14:00:00,32.63,32.67,32.56,32.65,489800.0,25.6026,25.634,25.5477,25.6183,489800.0
2010-09-27 14:30:00,32.65,32.75,32.59,32.64,828700.0,25.6183,25.6968,25.5712,25.6104,828700.0
2010-09-27 15:00:00,32.64,32.66,32.6,32.65,381000.0,25.6104,25.6261,25.5791,25.6183,381000.0
2010-09-27 15:30:00,32.65,32.65,32.4,32.43,1147400.0,25.6183,25.6183,25.4221,25.4457,1147400.0
2010-09-28 09:30:00,32.75,32.75,32.21,32.25,1220800.0,25.6968,25.6968,25.273,25.3044,1220800.0
2010-09-28 10:00:00,32.24,32.31,31.98,32.21,902700.0,25.2966,25.3515,25.0926,25.273,902700.0
2010-09-28 10:30:00,32.2,32.26,32.0,32.24,857000.0,25.2652,25.3123,25.1083,25.2966,857000.0
2010-09-28 11:00:00,32.23,32.66,32.23,32.59,706700.0,25.2887,25.6261,25.2887,25.5712,706700.0
2010-09-28 11:30:00,32.58,32.76,32.51,32.57,474500.0,25.5634,25.7046,25.5084,25.5555,474500.0
2010-09-28 12:00:00,32.58,32.67,32.52,32.53,347600.0,25.5634,25.634,25.5163,25.5241,347600.0
2010-09-28 12:30:00,32.53,32.64,32.52,32.58,241500.0,25.5241,25.6104,25.5163,25.5634,241500.0
2010-09-28 13:00:00,32.58,32.63,32.55,32.6,488200.0,25.5634,25.6026,25.5398,25.5791,488200.0
2010-09-28 13:30:00,32.6,32.77,32.59,32.73,431800.0,25.5791,25.7124,25.5712,25.6811,431800.0
2010-09-28 14:00:00,32.73,32.73,32.51,32.51,506600.0,25.6811,25.6811,25.5084,25.5084,506600.0
2010-09-28 14:30:00,32.51,32.6,32.39,32.46,651900.0,25.5084,25.5791,25.4143,25.4692,651900.0
2010-09-28 15:00:00,32.46,32.7,32.44,32.64,787200.0,25.4692,25.6575,25.4535,25.6104,787200.0
2010-09-28 15:30:00,32.64,32.9,32.63,32.79,1303300.0,25.6104,25.8144,25.6026,25.7281,1303300.0
2010-09-29 09:30:00,32.63,32.95,32.55,32.8,1157000.0,25.6026,25.8537,25.5398,25.736,1157000.0
2010-09-29 10:00:00,32.8,33.19,32.77,33.02,1287300.0,25.736,26.042,25.7124,25.9086,1287300.0
2010-09-29 10:30:00,33.02,33.07,32.8,32.87,985600.0,25.9086,25.9478,25.736,25.7909,985600.0
2010-09-29 11:00:00,32.87,32.88,32.72,32.77,1423000.0,25.7909,25.7988,25.6732,25.7124,1423000.0
2010-09-29 11:30:00,32.77,32.88,32.73,32.81,988100.0,25.7124,25.7988,25.6811,25.7438,988100.0
2010-09-29 12:00:00,32.82,33.1,32.79,33.08,836200.0,25.7517,25.9714,25.7281,25.9557,836200.0
2010-09-29 12:30:00,33.07,33.33,32.98,33.26,912400.0,25.9478,26.1518,25.8772,26.0969,912400.0
2010-09-29 13:00:00,33.25,33.3,33.15,33.19,561300.0,26.0891,26.1283,26.0106,26.042,561300.0
2010-09-29 13:30:00,33.19,33.4,33.19,33.38,429700.0,26.042,26.2068,26.042,26.1911,429700.0
2010-09-29 14:00:00,33.38,33.48,33.37,33.45,415100.0,26.1911,26.2695,26.1832,26.246,415100.0
2010-09-29 14:30:00,33.45,33.55,33.41,33.54,568800.0,26.246,26.3245,26.2146,26.3166,568800.0
2010-09-29 15:00:00,33.54,33.57,33.22,33.35,1026100.0,26.3166,26.3402,26.0655,26.1675,1026100.0
2010-09-29 15:30:00,33.35,33.4,33.21,33.38,1725800.0,26.1675,26.2068,26.0577,26.1911,1725800.0
2010-09-30 09:30:00,33.65,33.84,33.25,33.34,1424700.0,26.4029,26.552,26.0891,26.1597,1424700.0
2010-09-30 10:00:00,33.34,33.49,33.24,33.42,890100.0,26.1597,26.2774,26.0812,26.2225,890100.0
2010-09-30 10:30:00,33.41,33.47,33.24,33.29,1047600.0,26.2146,26.2617,26.0812,26.1205,1047600.0
2010-09-30 11:00:00,33.28,33.28,32.75,32.84,1215900.0,26.1126,26.1126,25.6968,25.7674,1215900.0
2010-09-30 11:30:00,32.84,33.02,32.69,32.83,707200.0,25.7674,25.9086,25.6497,25.7595,707200.0
2010-09-30 12:00:00,32.83,32.83,32.58,32.73,662200.0,25.7595,25.7595,25.5634,25.6811,662200.0
2010-09-30 12:30:00,32.73,32.99,32.69,32.96,429000.0,25.6811,25.8851,25.6497,25.8615,429000.0
2010-09-30 13:00:00,32.96,33.09,32.94,33.07,467100.0,25.8615,25.9635,25.8458,25.9478,467100.0
2010-09-30 13:30:00,33.07,33.18,33.0,33.18,447900.0,25.9478,26.0341,25.8929,26.0341,447900.0
2010-09-30 14:00:00,33.17,33.2,33.04,33.18,389400.0,26.0263,26.0498,25.9243,26.0341,389400.0
2010-09-30 14:30:00,33.18,33.34,33.15,33.24,383800.0,26.0341,26.1597,26.0106,26.0812,383800.0
2010-09-30 15:00:00,33.25,33.28,33.06,33.24,585600.0,26.0891,26.1126,25.94,26.0812,585600.0
2010-09-30 15:30:00,33.24,33.28,33.02,33.08,1487700.0,26.0812,26.1126,25.9086,25.9557,1487700.0
2010-10-01 09:30:00,33.48,33.63,33.32,33.54,639200.0,26.2695,26.3872,26.144,26.3166,639200.0
2010-10-01 10:00:00,33.53,33.6,33.05,33.19,1111600.0,26.3088,26.3637,25.9321,26.042,1111600.0
2010-10-01 10:30:00,33.18,33.3,33.04,33.29,933900.0,26.0341,26.1283,25.9243,26.1205,933900.0
2010-10-01 11:00:00,33.28,33.37,33.18,33.35,802900.0,26.1126,26.1832,26.0341,26.1675,802900.0
2010-10-01 11:30:00,33.35,33.55,33.27,33.5,561700.0,26.1675,26.3245,26.1048,26.2852,561700.0
2010-10-01 12:00:00,33.5,33.52,33.28,33.3,602500.0,26.2852,26.3009,26.1126,26.1283,602500.0
2010-10-01 12:30:00,33.3,33.3,33.18,33.25,527500.0,26.1283,26.1283,26.0341,26.0891,527500.0
2010-10-01 13:00:00,33.26,33.41,33.26,33.33,470400.0,26.0969,26.2146,26.0969,26.1518,470400.0
2010-10-01 13:30:00,33.33,33.56,33.33,33.46,999300.0,26.1518,26.3323,26.1518,26.2538,999300.0
2010-10-01 14:00:00,33.47,33.48,33.37,33.39,745900.0,26.2617,26.2695,26.1832,26.1989,745900.0
2010-10-01 14:30:00,33.39,33.51,33.38,33.5,554200.0,26.1989,26.2931,26.1911,26.2852,554200.0
2010-10-01 15:00:00,33.5,33.56,33.4,33.42,689500.0,26.2852,26.3323,26.2068,26.2225,689500.0
2010-10-01 15:30:00,33.42,33.5,33.29,33.34,1177100.0,26.2225,26.2852,26.1205,26.1597,1177100.0
2010-10-04 09:30:00,33.28,33.54,33.11,33.22,859600.0,26.1126,26.3166,25.9792,26.0655,859600.0
2010-10-04 10:00:00,33.22,33.42,33.12,33.25,720500.0,26.0655,26.2225,25.9871,26.0891,720500.0
2010-10-04 10:30:00,33.24,33.34,32.93,33.01,724800.0,26.0812,26.1597,25.838,25.9008,724800.0
2010-10-04 11:00:00,33.01,33.05,32.81,32.89,763100.0,25.9008,25.9321,25.7438,25.8066,763100.0
2010-10-04 11:30:00,32.89,33.09,32.85,32.89,583000.0,25.8066,25.9635,25.7752,25.8066,583000.0
2010-10-04 12:00:00,32.89,32.9,32.69,32.73,958300.0,25.8066,25.8144,25.6497,25.6811,958300.0
2010-10-04 12:30:00,32.73,32.8,32.61,32.78,709900.0,25.6811,25.736,25.5869,25.7203,709900.0
2010-10-04 13:00:00,32.78,32.9,32.78,32.87,544700.0,25.7203,25.8144,25.7203,25.7909,544700.0
2010-10-04 13:30:00,32.88,32.92,32.77,32.88,488400.0,25.7988,25.8301,25.7124,25.7988,488400.0
2010-10-04 14:00:00,32.88,32.89,32.71,32.76,463100.0,25.7988,25.8066,25.6654,25.7046,463100.0
2010-10-04 14:30:00,32.75,32.89,32.74,32.83,458800.0,25.6968,25.8066,25.6889,25.7595,458800.0
2010-10-04 15:00:00,32.83,33.01,32.81,33.0,715000.0,25.7595,25.9008,25.7438,25.8929,715000.0
2010-10-04 15:30:00,32.99,33.07,32.96,33.04,1263600.0,25.8851,25.9478,25.8615,25.9243,1263600.0
2010-10-05 09:30:00,33.42,33.67,33.34,33.66,699800.0,26.2225,26.4186,26.1597,26.4108,699800.0
2010-10-05 10:00:00,33.65,33.65,33.39,33.61,567700.0,26.4029,26.4029,26.1989,26.3715,567700.0
2010-10-05 10:30:00,33.62,33.95,33.55,33.9,974900.0,26.3794,26.6383,26.3245,26.5991,974900.0
2010-10-05 11:00:00,33.89,33.98,33.72,33.87,507300.0,26.5912,26.6619,26.4578,26.5755,507300.0
2010-10-05 11:30:00,33.88,34.0,33.82,33.99,440600.0,26.5834,26.6775,26.5363,26.6697,440600.0
2010-10-05 12:00:00,33.98,34.0,33.94,33.99,393800.0,26.6619,26.6775,26.6305,26.6697,393800.0
2010-10-05 12:30:00,33.98,34.15,33.98,34.12,537600.0,26.6619,26.7952,26.6619,26.7717,537600.0
2010-10-05 13:00:00,34.13,34.24,34.06,34.08,462700.0,26.7795,26.8659,26.7246,26.7403,462700.0
2010-10-05 13:30:00,34.08,34.19,34.02,34.12,536900.0,26.7403,26.8266,26.6932,26.7717,536900.0
2010-10-05 14:00:00,34.12,34.19,33.99,34.05,636500.0,26.7717,26.8266,26.6697,26.7168,636500.0
2010-10-05 14:30:00,34.05,34.09,33.93,34.02,450900.0,26.7168,26.7482,26.6226,26.6932,450900.0
2010-10-05 15:00:00,34.02,34.2,33.98,34.17,755900.0,26.6932,26.8345,26.6619,26.8109,755900.0
2010-10-05 15:30:00,34.17,34.18,34.02,34.05,1447300.0,26.8109,26.8188,26.6932,26.7168,1447300.0
2010-10-06 09:30:00,34.07,34.28,33.88,34.16,1411100.0,26.7325,26.8972,26.5834,26.8031,1411100.0
2010-10-06 10:00:00,34.17,34.35,34.17,34.26,835300.0,26.8109,26.9522,26.8109,26.8815,835300.0
2010-10-06 10:30:00,34.27,34.28,33.98,34.09,973100.0,26.8894,26.8972,26.6619,26.7482,973100.0
2010-10-06 11:00:00,34.09,34.1,33.91,34.08,660500.0,26.7482,26.756,26.6069,26.7403,660500.0
2010-10-06 11:30:00,34.08,34.25,34.0,34.12,727600.0,26.7403,26.8737,26.6775,26.7717,727600.0
2010-10-06 12:00:00,34.12,34.15,33.81,33.81,610500.0,26.7717,26.7952,26.5285,26.5285,610500.0
2010-10-06 12:30:00,33.82,34.03,33.8,33.84,463900.0,26.5363,26.7011,26.5206,26.552,463900.0
2010-10-06 13:00:00,33.85,33.91,33.71,33.9,462000.0,26.5598,26.6069,26.45,26.5991,462000.0
2010-10-06 13:30:00,33.89,33.96,33.73,33.82,396100.0,26.5912,26.6462,26.4657,26.5363,396100.0
2010-10-06 14:00:00,33.83,33.85,33.71,33.75,738300.0,26.5442,26.5598,26.45,26.4814,738300.0
2010-10-06 14:30:00,33.76,33.89,33.74,33.86,488100.0,26.4892,26.5912,26.4735,26.5677,488100.0
2010-10-06 15:00:00,33.85,33.94,33.84,33.92,775600.0,26.5598,26.6305,26.552,26.6148,775600.0
2010-10-06 15:30:00,33.92,34.0,33.89,33.96,1236200.0,26.6148,26.6775,26.5912,26.6462,1236200.0
2010-10-07 09:30:00,34.22,34.25,33.58,33.58,840000.0,26.8502,26.8737,26.348,26.348,840000.0
2010-10-07 10:00:00,33.58,33.78,33.54,33.68,828000.0,26.348,26.5049,26.3166,26.4265,828000.0
2010-10-07 10:30:00,33.67,33.74,33.62,33.66,709400.0,26.4186,26.4735,26.3794,26.4108,709400.0
2010-10-07 11:00:00,33.65,33.66,33.37,33.44,644700.0,26.4029,26.4108,26.1832,26.2381,644700.0
2010-10-07 11:30:00,33.43,33.57,33.4,33.54,415700.0,26.2303,26.3402,26.2068,26.3166,415700.0
2010-10-07 12:00:00,33.55,33.56,33.34,33.35,398700.0,26.3245,26.3323,26.1597,26.1675,398700.0
2010-10-07 12:30:00,33.35,33.42,33.27,33.39,454400.0,26.1675,26.2225,26.1048,26.1989,454400.0
2010-10-07 13:00:00,33.38,33.5,33.34,33.46,511800.0,26.1911,26.2852,26.1597,26.2538,511800.0
2010-10-07 13:30:00,33.45,33.51,33.39,33.48,555500.0,26.246,26.2931,26.1989,26.2695,555500.0
2010-10-07 14:00:00,33.48,33.57,33.42,33.49,705900.0,26.2695,26.3402,26.2225,26.2774,705900.0
2010-10-07 14:30:00,33.49,33.58,33.48,33.57,382700.0,26.2774,26.348,26.2695,26.3402,382700.0
2010-10-07 15:00:00,33.58,33.61,33.52,33.59,636200.0,26.348,26.3715,26.3009,26.3558,636200.0
2010-10-07 15:30:00,33.6,33.69,33.54,33.61,1075000.0,26.3637,26.4343,26.3166,26.3715,1075000.0
2010-10-08 09:30:00,33.76,34.29,33.76,34.24,1482500.0,26.4892,26.9051,26.4892,26.8659,1482500.0
2010-10-08 10:00:00,34.25,34.41,34.12,34.12,968600.0,26.8737,26.9992,26.7717,26.7717,968600.0
2010-10-08 10:30:00,34.12,34.54,34.1,34.51,950100.0,26.7717,27.1012,26.756,27.0777,950100.0
2010-10-08 11:00:00,34.52,34.75,34.49,34.71,1055200.0,27.0856,27.266,27.062,27.2346,1055200.0
2010-10-08 11:30:00,34.72,34.8,34.54,34.65,924000.0,27.2425,27.3052,27.1012,27.1876,924000.0
2010-10-08 12:00:00,34.66,34.94,34.63,34.87,835700.0,27.1954,27.4151,27.1719,27.3602,835700.0
2010-10-08 12:30:00,34.87,34.99,34.84,34.91,794400.0,27.3602,27.4543,27.3366,27.3916,794400.0
2010-10-08 13:00:00,34.91,34.94,34.75,34.81,466800.0,27.3916,27.4151,27.266,27.3131,466800.0
2010-10-08 13:30:00,34.81,34.81,34.64,34.68,415500.0,27.3131,27.3131,27.1797,27.2111,415500.0
2010-10-08 14:00:00,34.68,34.72,34.6,34.68,352700.0,27.2111,27.2425,27.1483,27.2111,352700.0
2010-10-08 14:30:00,34.68,34.72,34.62,34.64,373800.0,27.2111,27.2425,27.164,27.1797,373800.0
2010-10-08 15:00:00,34.64,34.77,34.63,34.68,546100.0,27.1797,27.2817,27.1719,27.2111,546100.0
2010-10-08 15:30:00,34.68,34.85,34.68,34.71,1409100.0,27.2111,27.3445,27.2111,27.2346,1409100.0
2010-10-11 09:30:00,34.75,35.0,34.56,34.93,1135100.0,27.266,27.4622,27.1169,27.4073,1135100.0
2010-10-11 10:00:00,34.94,35.14,34.83,34.88,1394400.0,27.4151,27.572,27.3288,27.368,1394400.0
2010-10-11 10:30:00,34.88,34.93,34.48,34.55,1023500.0,27.368,27.4073,27.0542,27.1091,1023500.0
2010-10-11 11:00:00,34.55,34.7,34.44,34.65,574200.0,27.1091,27.2268,27.0228,27.1876,574200.0
2010-10-11 11:30:00,34.64,34.72,34.54,34.54,761600.0,27.1797,27.2425,27.1012,27.1012,761600.0
2010-10-11 12:00:00,34.54,34.69,34.49,34.61,267000.0,27.1012,27.2189,27.062,27.1562,267000.0
2010-10-11 12:30:00,34.62,34.67,34.56,34.57,330000.0,27.164,27.2032,27.1169,27.1248,330000.0
2010-10-11 13:00:00,34.57,34.65,34.56,34.61,301300.0,27.1248,27.1876,27.1169,27.1562,301300.0
2010-10-11 13:30:00,34.62,34.66,34.58,34.64,297200.0,27.164,27.1954,27.1326,27.1797,297200.0
2010-10-11 14:00:00,34.64,34.74,34.63,34.66,423400.0,27.1797,27.2582,27.1719,27.1954,423400.0
2010-10-11 14:30:00,34.67,34.71,34.63,34.67,328700.0,27.2032,27.2346,27.1719,27.2032,328700.0
2010-10-11 15:00:00,34.67,34.71,34.54,34.54,521000.0,27.2032,27.2346,27.1012,27.1012,521000.0
2010-10-11 15:30:00,34.55,34.58,34.4,34.58,1039600.0,27.1091,27.1326,26.9914,27.1326,1039600.0
2010-10-12 09:30:00,34.49,34.49,33.93,34.06,1137300.0,27.062,27.062,26.6226,26.7246,1137300.0
2010-10-12 10:00:00,34.06,34.34,34.01,34.17,1158400.0,26.7246,26.9443,26.6854,26.8109,1158400.0
2010-10-12 10:30:00,34.17,34.53,34.09,34.53,958700.0,26.8109,27.0934,26.7482,27.0934,958700.0
2010-10-12 11:00:00,34.52,34.61,34.39,34.55,633700.0,27.0856,27.1562,26.9836,27.1091,633700.0
2010-10-12 11:30:00,34.55,34.73,34.5,34.63,642000.0,27.1091,27.2503,27.0699,27.1719,642000.0
2010-10-12 12:00:00,34.63,34.73,34.51,34.54,643700.0,27.1719,27.2503,27.0777,27.1012,643700.0
2010-10-12 12:30:00,34.55,34.73,34.43,34.49,611000.0,27.1091,27.2503,27.0149,27.062,611000.0
2010-10-12 13:00:00,34.49,34.6,34.48,34.52,371200.0,27.062,27.1483,27.0542,27.0856,371200.0
2010-10-12 13:30:00,34.52,34.7,34.52,34.61,354200.0,27.0856,27.2268,27.0856,27.1562,354200.0
2010-10-12 14:00:00,34.62,34.9,34.54,34.76,741000.0,27.164,27.3837,27.1012,27.2739,741000.0
2010-10-12 14:30:00,34.77,34.87,34.68,34.79,555800.0,27.2817,27.3602,27.2111,27.2974,555800.0
2010-10-12 15:00:00,34.8,35.11,34.76,35.11,968000.0,27.3052,27.5485,27.2739,27.5485,968000.0
2010-10-12 15:30:00,35.11,35.11,34.81,34.86,1222700.0,27.5485,27.5485,27.3131,27.3523,1222700.0
2010-10-13 09:30:00,35.26,35.35,35.11,35.13,1172100.0,27.6662,27.7368,27.5485,27.5642,1172100.0
2010-10-13 10:00:00,35.14,35.35,35.12,35.24,851300.0,27.572,27.7368,27.5563,27.6505,851300.0
2010-10-13 10:30:00,35.25,35.38,35.14,35.34,806600.0,27.6583,27.7603,27.572,27.729,806600.0
2010-10-13 11:00:00,35.34,35.5,35.27,35.49,664300.0,27.729,27.8545,27.674,27.8466,664300.0
2010-10-13 11:30:00,35.49,35.5,35.42,35.49,374800.0,27.8466,27.8545,27.7917,27.8466,374800.0
2010-10-13 12:00:00,35.48,35.51,35.43,35.5,461900.0,27.8388,27.8623,27.7996,27.8545,461900.0
2010-10-13 12:30:00,35.5,35.61,35.45,35.58,598000.0,27.8545,27.9408,27.8153,27.9173,598000.0
2010-10-13 13:00:00,35.57,35.66,35.57,35.59,827300.0,27.9094,27.98,27.9094,27.9251,827300.0
2010-10-13 13:30:00,35.6,35.76,35.6,35.76,701700.0,27.933,28.0585,27.933,28.0585,701700.0
2010-10-13 14:00:00,35.76,35.85,35.71,35.78,770600.0,28.0585,28.1291,28.0193,28.0742,770600.0
2010-10-13 14:30:00,35.79,35.81,35.71,35.75,801000.0,28.082,28.0977,28.0193,28.0507,801000.0
2010-10-13 15:00:00,35.75,35.83,35.64,35.69,1115500.0,28.0507,28.1134,27.9643,28.0036,1115500.0
2010-10-13 15:30:00,35.69,35.76,35.6,35.63,1854300.0,28.0036,28.0585,27.933,27.9565,1854300.0
2010-10-14 09:30:00,35.56,35.69,35.25,35.47,1595200.0,27.9016,28.0036,27.6583,27.831,1595200.0
2010-10-14 10:00:00,35.46,35.65,35.43,35.63,780500.0,27.8231,27.9722,27.7996,27.9565,780500.0
2010-10-14 10:30:00,35.63,35.67,35.42,35.51,1273800.0,27.9565,27.9879,27.7917,27.8623,1273800.0
2010-10-14 11:00:00,35.51,35.7,35.45,35.55,1165700.0,27.8623,28.0114,27.8153,27.8937,1165700.0
2010-10-14 11:30:00,35.55,35.56,35.22,35.22,1318300.0,27.8937,27.9016,27.6348,27.6348,1318300.0
2010-10-14 12:00:00,35.23,35.38,35.03,35.1,543700.0,27.6426,27.7603,27.4857,27.5406,543700.0
2010-10-14 12:30:00,35.1,35.24,35.0,35.23,455000.0,27.5406,27.6505,27.4622,27.6426,455000.0
2010-10-14 13:00:00,35.24,35.24,35.0,35.02,436400.0,27.6505,27.6505,27.4622,27.4779,436400.0
2010-10-14 13:30:00,35.03,35.2,35.02,35.06,519700.0,27.4857,27.6191,27.4779,27.5093,519700.0
2010-10-14 14:00:00,35.07,35.09,34.89,34.94,875200.0,27.5171,27.5328,27.3759,27.4151,875200.0
2010-10-14 14:30:00,34.94,34.98,34.73,34.77,1214600.0,27.4151,27.4465,27.2503,27.2817,1214600.0
2010-10-14 15:00:00,34.77,34.89,34.67,34.81,1245500.0,27.2817,27.3759,27.2032,27.3131,1245500.0
2010-10-14 15:30:00,34.81,35.12,34.8,35.07,1871100.0,27.3131,27.5563,27.3052,27.5171,1871100.0
2010-10-15 09:30:00,35.3,35.52,35.22,35.3,1720900.0,27.6976,27.8702,27.6348,27.6976,1720900.0
2010-10-15 10:00:00,35.3,35.43,34.81,34.9,1155700.0,27.6976,27.7996,27.3131,27.3837,1155700.0
2010-10-15 10:30:00,34.9,35.3,34.84,35.24,629900.0,27.3837,27.6976,27.3366,27.6505,629900.0
2010-10-15 11:00:00,35.24,35.45,35.22,35.4,660800.0,27.6505,27.8153,27.6348,27.776,660800.0
2010-10-15 11:30:00,35.4,35.59,35.36,35.38,1136700.0,27.776,27.9251,27.7446,27.7603,1136700.0
2010-10-15 12:00:00,35.38,35.45,35.18,35.39,973200.0,27.7603,27.8153,27.6034,27.7682,973200.0
2010-10-15 12:30:00,35.38,35.54,35.37,35.44,595000.0,27.7603,27.8859,27.7525,27.8074,595000.0
2010-10-15 13:00:00,35.45,35.54,35.33,35.53,522500.0,27.8153,27.8859,27.7211,27.878,522500.0
2010-10-15 13:30:00,35.52,35.58,35.38,35.42,576900.0,27.8702,27.9173,27.7603,27.7917,576900.0
2010-10-15 14:00:00,35.42,35.42,35.31,35.4,726100.0,27.7917,27.7917,27.7054,27.776,726100.0
2010-10-15 14:30:00,35.4,35.49,35.32,35.44,1332000.0,27.776,27.8466,27.7133,27.8074,1332000.0
2010-10-15 15:00:00,35.45,35.45,35.29,35.35,1146300.0,27.8153,27.8153,27.6897,27.7368,1146300.0
2010-10-15 15:30:00,35.35,35.89,35.32,35.85,3540000.0,27.7368,28.1605,27.7133,28.1291,3540000.0
2010-10-18 09:30:00,33.75,34.48,33.44,34.35,5650000.0,26.4814,27.0542,26.2381,26.9522,5650000.0
2010-10-18 10:00:00,34.36,34.39,33.92,34.0,3755900.0,26.96,26.9836,26.6148,26.6775,3755900.0
2010-10-18 10:30:00,34.0,34.32,33.85,34.19,2889100.0,26.6775,26.9286,26.5598,26.8266,2889100.0
2010-10-18 11:00:00,34.19,34.26,33.71,33.8,2090400.0,26.8266,26.8815,26.45,26.5206,2090400.0
2010-10-18 11:30:00,33.79,34.04,33.53,34.02,2446000.0,26.5128,26.7089,26.3088,26.6932,2446000.0
2010-10-18 12:00:00,34.02,34.15,33.98,34.08,1087800.0,26.6932,26.7952,26.6619,26.7403,1087800.0
2010-10-18 12:30:00,34.08,34.23,34.05,34.1,1022900.0,26.7403,26.858,26.7168,26.756,1022900.0
2010-10-18 13:00:00,34.1,34.11,33.75,33.81,1998500.0,26.756,26.7639,26.4814,26.5285,1998500.0
2010-10-18 13:30:00,33.81,33.97,33.68,33.85,1045600.0,26.5285,26.654,26.4265,26.5598,1045600.0
2010-10-18 14:00:00,33.85,33.91,33.72,33.84,1010800.0,26.5598,26.6069,26.4578,26.552,1010800.0
2010-10-18 14:30:00,33.84,34.12,33.75,34.1,1487200.0,26.552,26.7717,26.4814,26.756,1487200.0
2010-10-18 15:00:00,34.1,34.44,34.1,34.21,2467100.0,26.756,27.0228,26.756,26.8423,2467100.0
2010-10-18 15:30:00,34.22,34.32,34.02,34.06,2645600.0,26.8502,26.9286,26.6932,26.7246,2645600.0
2010-10-19 09:30:00,33.62,33.64,32.98,33.22,3012600.0,26.3794,26.3951,25.8772,26.0655,3012600.0
2010-10-19 10:00:00,33.23,33.32,32.97,33.3,1919300.0,26.0734,26.144,25.8694,26.1283,1919300.0
2010-10-19 10:30:00,33.31,33.42,33.24,33.3,1084500.0,26.1361,26.2225,26.0812,26.1283,1084500.0
2010-10-19 11:00:00,33.31,33.46,33.23,33.4,1031300.0,26.1361,26.2538,26.0734,26.2068,1031300.0
2010-10-19 11:30:00,33.4,33.44,33.3,33.41,1037400.0,26.2068,26.2381,26.1283,26.2146,1037400.0
2010-10-19 12:00:00,33.4,33.42,33.32,33.33,823200.0,26.2068,26.2225,26.144,26.1518,823200.0
2010-10-19 12:30:00,33.32,33.34,33.17,33.17,990100.0,26.144,26.1597,26.0263,26.0263,990100.0
2010-10-19 13:00:00,33.18,33.2,33.05,33.11,802900.0,26.0341,26.0498,25.9321,25.9792,802900.0
2010-10-19 13:30:00,33.1,33.21,32.88,32.97,1190000.0,25.9714,26.0577,25.7988,25.8694,1190000.0
2010-10-19 14:00:00,32.96,33.03,32.72,32.99,1682800.0,25.8615,25.9164,25.6732,25.8851,1682800.0
2010-10-19 14:30:00,32.98,33.2,32.95,33.15,1202800.0,25.8772,26.0498,25.8537,26.0106,1202800.0
2010-10-19 15:00:00,33.15,33.18,32.87,32.9,1283600.0,26.0106,26.0341,25.7909,25.8144,1283600.0
2010-10-19 15:30:00,32.9,33.21,32.88,33.17,2097300.0,25.8144,26.0577,25.7988,26.0263,2097300.0
2010-10-20 09:30:00,33.17,33.51,33.06,33.38,1376700.0,26.0263,26.2931,25.94,26.1911,1376700.0
2010-10-20 10:00:00,33.39,33.43,33.19,33.35,857900.0,26.1989,26.2303,26.042,26.1675,857900.0
2010-10-20 10:30:00,33.35,33.75,33.34,33.69,1410300.0,26.1675,26.4814,26.1597,26.4343,1410300.0
2010-10-20 11:00:00,33.69,33.96,33.67,33.84,1493700.0,26.4343,26.6462,26.4186,26.552,1493700.0
2010-10-20 11:30:00,33.84,33.87,33.51,33.51,1312900.0,26.552,26.5755,26.2931,26.2931,1312900.0
2010-10-20 12:00:00,33.51,33.79,33.5,33.75,1044900.0,26.2931,26.5128,26.2852,26.4814,1044900.0
2010-10-20 12:30:00,33.75,33.79,33.64,33.79,1196500.0,26.4814,26.5128,26.3951,26.5128,1196500.0
2010-10-20 13:00:00,33.78,33.91,33.75,33.86,1041900.0,26.5049,26.6069,26.4814,26.5677,1041900.0
2010-10-20 13:30:00,33.87,33.92,33.78,33.86,465200.0,26.5755,26.6148,26.5049,26.5677,465200.0
2010-10-20 14:00:00,33.85,34.03,33.85,33.97,970200.0,26.5598,26.7011,26.5598,26.654,970200.0
2010-10-20 14:30:00,33.97,34.04,33.85,33.92,600500.0,26.654,26.7089,26.5598,26.6148,600500.0
2010-10-20 15:00:00,33.93,34.06,33.86,34.0,866000.0,26.6226,26.7246,26.5677,26.6775,866000.0
2010-10-20 15:30:00,34.0,34.03,33.69,33.77,2175900.0,26.6775,26.7011,26.4343,26.4971,2175900.0
2010-10-21 09:30:00,34.03,34.25,33.89,34.19,1040200.0,26.7011,26.8737,26.5912,26.8266,1040200.0
2010-10-21 10:00:00,34.19,34.48,34.09,34.32,1361700.0,26.8266,27.0542,26.7482,26.9286,1361700.0
2010-10-21 10:30:00,34.32,34.44,34.27,34.38,834400.0,26.9286,27.0228,26.8894,26.9757,834400.0
2010-10-21 11:00:00,34.37,34.44,34.15,34.23,907400.0,26.9679,27.0228,26.7952,26.858,907400.0
2010-10-21 11:30:00,34.23,34.32,33.9,34.12,1228300.0,26.858,26.9286,26.5991,26.7717,1228300.0
2010-10-21 12:00:00,34.12,34.21,34.08,34.2,711800.0,26.7717,26.8423,26.7403,26.8345,711800.0
2010-10-21 12:30:00,34.19,34.2,33.81,33.84,1030700.0,26.8266,26.8345,26.5285,26.552,1030700.0
2010-10-21 13:00:00,33.84,34.05,33.84,33.98,485000.0,26.552,26.7168,26.552,26.6619,485000.0
2010-10-21 13:30:00,33.97,33.98,33.56,33.58,711900.0,26.654,26.6619,26.3323,26.348,711900.0
2010-10-21 14:00:00,33.57,33.68,33.51,33.63,765400.0,26.3402,26.4265,26.2931,26.3872,765400.0
2010-10-21 14:30:00,33.63,33.78,33.56,33.75,1676800.0,26.3872,26.5049,26.3323,26.4814,1676800.0
2010-10-21 15:00:00,33.75,33.81,33.65,33.76,1606000.0,26.4814,26.5285,26.4029,26.4892,1606000.0
2010-10-21 15:30:00,33.77,33.8,33.67,33.71,1606700.0,26.4971,26.5206,26.4186,26.45,1606700.0
2010-10-22 09:30:00,34.12,35.0,34.12,34.56,2370300.0,26.7717,27.4622,26.7717,27.1169,2370300.0
2010-10-22 10:00:00,34.56,34.75,34.48,34.63,1068500.0,27.1169,27.266,27.0542,27.1719,1068500.0
2010-10-22 10:30:00,34.64,34.65,34.48,34.58,906000.0,27.1797,27.1876,27.0542,27.1326,906000.0
2010-10-22 11:00:00,34.57,34.65,34.51,34.58,584200.0,27.1248,27.1876,27.0777,27.1326,584200.0
2010-10-22 11:30:00,34.58,34.69,34.56,34.58,655200.0,27.1326,27.2189,27.1169,27.1326,655200.0
2010-10-22 12:00:00,34.58,34.62,34.37,34.42,703200.0,27.1326,27.164,26.9679,27.0071,703200.0
2010-10-22 12:30:00,34.42,34.48,34.38,34.44,416400.0,27.0071,27.0542,26.9757,27.0228,416400.0
2010-10-22 13:00:00,34.44,34.45,34.27,34.33,684600.0,27.0228,27.0306,26.8894,26.9365,684600.0
2010-10-22 13:30:00,34.33,34.4,34.25,34.25,374600.0,26.9365,26.9914,26.8737,26.8737,374600.0
2010-10-22 14:00:00,34.26,34.37,34.26,34.28,571900.0,26.8815,26.9679,26.8815,26.8972,571900.0
2010-10-22 14:30:00,34.28,34.29,34.14,34.17,1076400.0,26.8972,26.9051,26.7874,26.8109,1076400.0
2010-10-22 15:00:00,34.18,34.26,34.15,34.21,1166500.0,26.8188,26.8815,26.7952,26.8423,1166500.0
2010-10-22 15:30:00,34.21,34.27,34.12,34.17,2701600.0,26.8423,26.8894,26.7717,26.8109,2701600.0
2010-10-25 09:30:00,34.56,35.0,34.55,34.96,1982700.0,27.1169,27.4622,27.1091,27.4308,1982700.0
2010-10-25 10:00:00,34.96,35.06,34.82,34.85,1469800.0,27.4308,27.5093,27.3209,27.3445,1469800.0
2010-10-25 10:30:00,34.86,34.87,34.6,34.71,881400.0,27.3523,27.3602,27.1483,27.2346,881400.0
2010-10-25 11:00:00,34.71,34.76,34.5,34.68,757400.0,27.2346,27.2739,27.0699,27.2111,757400.0
2010-10-25 11:30:00,34.68,34.74,34.56,34.59,638200.0,27.2111,27.2582,27.1169,27.1405,638200.0
2010-10-25 12:00:00,34.6,34.64,34.37,34.47,627300.0,27.1483,27.1797,26.9679,27.0463,627300.0
2010-10-25 12:30:00,34.45,34.54,34.42,34.42,480200.0,27.0306,27.1012,27.0071,27.0071,480200.0
2010-10-25 13:00:00,34.43,34.47,34.34,34.42,626200.0,27.0149,27.0463,26.9443,27.0071,626200.0
2010-10-25 13:30:00,34.42,34.43,34.33,34.38,441500.0,27.0071,27.0149,26.9365,26.9757,441500.0
2010-10-25 14:00:00,34.38,34.5,34.37,34.41,612100.0,26.9757,27.0699,26.9679,26.9992,612100.0
2010-10-25 14:30:00,34.4,34.47,34.34,34.41,538600.0,26.9914,27.0463,26.9443,26.9992,538600.0
2010-10-25 15:00:00,34.41,34.47,34.38,34.43,1041300.0,26.9992,27.0463,26.9757,27.0149,1041300.0
2010-10-25 15:30:00,34.43,34.48,34.22,34.28,1838500.0,27.0149,27.0542,26.8502,26.8972,1838500.0
2010-10-26 09:30:00,34.12,34.54,33.97,34.5,971200.0,26.7717,27.1012,26.654,27.0699,971200.0
2010-10-26 10:00:00,34.49,34.98,34.46,34.82,1142600.0,27.062,27.4465,27.0385,27.3209,1142600.0
2010-10-26 10:30:00,34.82,34.85,34.64,34.81,928400.0,27.3209,27.3445,27.1797,27.3131,928400.0
2010-10-26 11:00:00,34.8,34.88,34.59,34.76,1007900.0,27.3052,27.368,27.1405,27.2739,1007900.0
2010-10-26 11:30:00,34.76,34.95,34.72,34.95,530600.0,27.2739,27.4229,27.2425,27.4229,530600.0
2010-10-26 12:00:00,34.95,35.11,34.89,35.03,814900.0,27.4229,27.5485,27.3759,27.4857,814900.0
2010-10-26 12:30:00,35.03,35.13,34.98,35.04,1101000.0,27.4857,27.5642,27.4465,27.4936,1101000.0
2010-10-26 13:00:00,35.04,35.22,35.03,35.05,554100.0,27.4936,27.6348,27.4857,27.5014,554100.0
2010-10-26 13:30:00,35.04,35.09,34.87,34.91,600300.0,27.4936,27.5328,27.3602,27.3916,600300.0
2010-10-26 14:00:00,34.91,34.97,34.79,34.86,928600.0,27.3916,27.4386,27.2974,27.3523,928600.0
2010-10-26 14:30:00,34.86,34.89,34.75,34.79,791300.0,27.3523,27.3759,27.266,27.2974,791300.0
2010-10-26 15:00:00,34.79,34.92,34.78,34.78,802800.0,27.2974,27.3994,27.2896,27.2896,802800.0
2010-10-26 15:30:00,34.79,34.86,34.76,34.81,1075700.0,27.2974,27.3523,27.2739,27.3131,1075700.0
2010-10-27 09:30:00,34.38,34.49,34.32,34.38,1027200.0,26.9757,27.062,26.9286,26.9757,1027200.0
2010-10-27 10:00:00,34.38,34.42,34.0,34.04,1021700.0,26.9757,27.0071,26.6775,26.7089,1021700.0
2010-10-27 10:30:00,34.04,34.16,33.88,33.88,1156100.0,26.7089,26.8031,26.5834,26.5834,1156100.0
2010-10-27 11:00:00,33.89,33.98,33.76,33.85,720600.0,26.5912,26.6619,26.4892,26.5598,720600.0
2010-10-27 11:30:00,33.85,34.02,33.81,33.98,611000.0,26.5598,26.6932,26.5285,26.6619,611000.0
2010-10-27 12:00:00,33.98,34.02,33.94,33.97,328700.0,26.6619,26.6932,26.6305,26.654,328700.0
2010-10-27 12:30:00,33.97,34.01,33.94,33.96,266200.0,26.654,26.6854,26.6305,26.6462,266200.0
2010-10-27 13:00:00,33.95,34.02,33.88,34.01,290100.0,26.6383,26.6932,26.5834,26.6854,290100.0
2010-10-27 13:30:00,34.0,34.04,33.95,34.0,299900.0,26.6775,26.7089,26.6383,26.6775,299900.0
2010-10-27 14:00:00,34.01,34.08,33.98,34.04,346300.0,26.6854,26.7403,26.6619,26.7089,346300.0
2010-10-27 14:30:00,34.04,34.26,34.0,34.18,896900.0,26.7089,26.8815,26.6775,26.8188,896900.0
2010-10-27 15:00:00,34.18,34.26,34.15,34.2,1063800.0,26.8188,26.8815,26.7952,26.8345,1063800.0
2010-10-27 15:30:00,34.2,34.45,34.18,34.4,2089700.0,26.8345,27.0306,26.8188,26.9914,2089700.0
2010-10-28 09:30:00,34.73,34.76,34.44,34.45,939200.0,27.2503,27.2739,27.0228,27.0306,939200.0
2010-10-28 10:00:00,34.45,34.57,34.19,34.21,1031400.0,27.0306,27.1248,26.8266,26.8423,1031400.0
2010-10-28 10:30:00,34.21,34.24,34.07,34.24,821400.0,26.8423,26.8659,26.7325,26.8659,821400.0
2010-10-28 11:00:00,34.23,34.43,34.21,34.4,630000.0,26.858,27.0149,26.8423,26.9914,630000.0
2010-10-28 11:30:00,34.39,34.4,34.14,34.16,415000.0,26.9836,26.9914,26.7874,26.8031,415000.0
2010-10-28 12:00:00,34.16,34.16,33.91,33.93,785400.0,26.8031,26.8031,26.6069,26.6226,785400.0
2010-10-28 12:30:00,33.93,33.99,33.9,33.91,259300.0,26.6226,26.6697,26.5991,26.6069,259300.0
2010-10-28 13:00:00,33.91,34.13,33.89,33.93,523000.0,26.6069,26.7795,26.5912,26.6226,523000.0
2010-10-28 13:30:00,33.93,33.94,28.86,29.64,29490300.0,26.6226,26.6305,22.6445,23.2565,29490300.0
2010-10-28 14:00:00,29.63,31.97,29.6,31.4,30478600.0,23.2487,25.0847,23.2252,24.6375,30478600.0
2010-10-28 14:30:00,31.4,31.72,30.65,30.78,8547600.0,24.6375,24.8886,24.049,24.151,8547600.0
2010-10-28 15:00:00,30.77,31.49,30.71,31.36,10225300.0,24.1432,24.7081,24.0961,24.6061,10225300.0
2010-10-28 15:30:00,31.35,32.0,31.35,31.67,12313400.0,24.5983,25.1083,24.5983,24.8493,12313400.0
2010-10-29 09:30:00,30.2,30.89,29.99,30.63,10051500.0,23.6959,24.2373,23.5312,24.0333,10051500.0
2010-10-29 10:00:00,30.63,31.34,30.59,31.24,6188500.0,24.0333,24.5904,24.0019,24.512,6188500.0
2010-10-29 10:30:00,31.23,31.74,31.01,31.54,4704400.0,24.5041,24.9043,24.3315,24.7473,4704400.0
2010-10-29 11:00:00,31.54,31.85,31.46,31.63,3614900.0,24.7473,24.9906,24.6846,24.818,3614900.0
2010-10-29 11:30:00,31.62,31.81,31.1,31.6,3591300.0,24.8101,24.9592,24.4021,24.7944,3591300.0
2010-10-29 12:00:00,31.61,31.98,31.6,31.84,1994800.0,24.8023,25.0926,24.7944,24.9827,1994800.0
2010-10-29 12:30:00,31.83,31.98,31.83,31.85,1730300.0,24.9749,25.0926,24.9749,24.9906,1730300.0
2010-10-29 13:00:00,31.85,31.94,31.76,31.82,1501100.0,24.9906,25.0612,24.92,24.967,1501100.0
2010-10-29 13:30:00,31.83,31.85,31.66,31.77,1042500.0,24.9749,24.9906,24.8415,24.9278,1042500.0
2010-10-29 14:00:00,31.76,31.92,31.72,31.88,1067800.0,24.92,25.0455,24.8886,25.0141,1067800.0
2010-10-29 14:30:00,31.88,31.91,31.56,31.71,1531500.0,25.0141,25.0377,24.763,24.8807,1531500.0
2010-10-29 15:00:00,31.72,31.75,31.54,31.65,1821200.0,24.8886,24.9121,24.7473,24.8337,1821200.0
2010-10-29 15:30:00,31.65,31.89,31.63,31.85,4507500.0,24.8337,25.022,24.818,24.9906,4507500.0
2010-11-01 09:30:00,32.13,32.53,32.11,32.45,2305300.0,25.2103,25.5241,25.1946,25.4614,2305300.0
2010-11-01 10:00:00,32.46,32.56,32.32,32.42,1713400.0,25.4692,25.5477,25.3594,25.4378,1713400.0
2010-11-01 10:30:00,32.41,32.51,32.31,32.37,2100700.0,25.43,25.5084,25.3515,25.3986,2100700.0
2010-11-01 11:00:00,32.37,32.39,31.97,31.98,2435400.0,25.3986,25.4143,25.0847,25.0926,2435400.0
2010-11-01 11:30:00,31.99,32.08,31.86,31.95,1601300.0,25.1004,25.171,24.9984,25.069,1601300.0
2010-11-01 12:00:00,31.96,32.01,31.92,31.95,1393000.0,25.0769,25.1161,25.0455,25.069,1393000.0
2010-11-01 12:30:00,31.96,31.98,31.73,31.73,1341000.0,25.0769,25.0926,24.8964,24.8964,1341000.0
2010-11-01 13:00:00,31.73,31.75,31.54,31.64,1353800.0,24.8964,24.9121,24.7473,24.8258,1353800.0
2010-11-01 13:30:00,31.64,31.76,31.61,31.74,1293700.0,24.8258,24.92,24.8023,24.9043,1293700.0
2010-11-01 14:00:00,31.74,31.83,31.7,31.75,948000.0,24.9043,24.9749,24.8729,24.9121,948000.0
2010-11-01 14:30:00,31.75,31.81,31.39,31.44,1946300.0,24.9121,24.9592,24.6296,24.6689,1946300.0
2010-11-01 15:00:00,31.44,31.49,31.11,31.26,3122600.0,24.6689,24.7081,24.41,24.5276,3122600.0
2010-11-01 15:30:00,31.25,31.42,31.2,31.42,2829400.0,24.5198,24.6532,24.4806,24.6532,2829400.0
2010-11-02 09:30:00,31.73,31.87,30.74,30.93,3142300.0,24.8964,25.0063,24.1196,24.2687,3142300.0
2010-11-02 10:00:00,30.93,31.12,30.81,30.99,2567200.0,24.2687,24.4178,24.1746,24.3158,2567200.0
2010-11-02 10:30:00,30.99,31.0,30.67,30.9,2394600.0,24.3158,24.3236,24.0647,24.2452,2394600.0
2010-11-02 11:00:00,30.9,31.24,30.9,31.11,2406500.0,24.2452,24.512,24.2452,24.41,2406500.0
2010-11-02 11:30:00,31.11,31.23,30.99,31.2,1479400.0,24.41,24.5041,24.3158,24.4806,1479400.0
2010-11-02 12:00:00,31.19,31.39,31.18,31.39,1099600.0,24.4727,24.6296,24.4649,24.6296,1099600.0
2010-11-02 12:30:00,31.39,31.61,31.35,31.61,1176400.0,24.6296,24.8023,24.5983,24.8023,1176400.0
2010-11-02 13:00:00,31.6,31.78,31.57,31.76,1494200.0,24.7944,24.9357,24.7709,24.92,1494200.0
2010-11-02 13:30:00,31.75,31.99,31.75,31.81,1460700.0,24.9121,25.1004,24.9121,24.9592,1460700.0
2010-11-02 14:00:00,31.8,31.81,31.58,31.64,1277200.0,24.9513,24.9592,24.7787,24.8258,1277200.0
2010-11-02 14:30:00,31.64,31.68,31.54,31.58,758800.0,24.8258,24.8572,24.7473,24.7787,758800.0
2010-11-02 15:00:00,31.58,31.76,31.58,31.64,1141600.0,24.7787,24.92,24.7787,24.8258,1141600.0
2010-11-02 15:30:00,31.65,31.65,31.33,31.38,3080000.0,24.8337,24.8337,24.5826,24.6218,3080000.0
2010-11-03 09:30:00,31.65,31.74,31.47,31.57,1426600.0,24.8337,24.9043,24.6924,24.7709,1426600.0
2010-11-03 10:00:00,31.57,31.72,31.5,31.55,1271800.0,24.7709,24.8886,24.716,24.7552,1271800.0
2010-11-03 10:30:00,31.55,31.63,31.3,31.42,1191500.0,24.7552,24.818,24.559,24.6532,1191500.0
2010-11-03 11:00:00,31.44,31.6,31.43,31.48,1766500.0,24.6689,24.7944,24.661,24.7003,1766500.0
2010-11-03 11:30:00,31.49,31.6,31.4,31.44,948400.0,24.7081,24.7944,24.6375,24.6689,948400.0
2010-11-03 12:00:00,31.45,31.45,31.27,31.3,1584500.0,24.6767,24.6767,24.5355,24.559,1584500.0
2010-11-03 12:30:00,31.3,31.35,31.18,31.18,1309300.0,24.559,24.5983,24.4649,24.4649,1309300.0
2010-11-03 13:00:00,31.19,31.31,30.95,31.03,2098200.0,24.4727,24.5669,24.2844,24.3472,2098200.0
2010-11-03 13:30:00,31.02,31.06,30.97,31.01,1309600.0,24.3393,24.3707,24.3001,24.3315,1309600.0
2010-11-03 14:00:00,31.01,31.25,30.98,31.03,1777300.0,24.3315,24.5198,24.3079,24.3472,1777300.0
2010-11-03 14:30:00,31.03,31.45,30.96,31.36,3085300.0,24.3472,24.6767,24.2923,24.6061,3085300.0
2010-11-03 15:00:00,31.36,31.64,31.32,31.6,1877800.0,24.6061,24.8258,24.5747,24.7944,1877800.0
2010-11-03 15:30:00,31.6,31.7,31.49,31.68,2187700.0,24.7944,24.8729,24.7081,24.8572,2187700.0
2010-11-04 09:30:00,32.36,32.58,32.12,32.49,2923000.0,25.3907,25.5634,25.2024,25.4927,2923000.0
2010-11-04 10:00:00,32.49,32.5,32.05,32.45,2092700.0,25.4927,25.5006,25.1475,25.4614,2092700.0
2010-11-04 10:30:00,32.45,32.65,32.33,32.6,1803000.0,25.4614,25.6183,25.3672,25.5791,1803000.0
2010-11-04 11:00:00,32.6,32.74,32.54,32.71,1058500.0,25.5791,25.6889,25.532,25.6654,1058500.0
2010-11-04 11:30:00,32.72,32.91,32.72,32.85,1229200.0,25.6732,25.8223,25.6732,25.7752,1229200.0
2010-11-04 12:00:00,32.86,32.99,32.74,32.95,1109600.0,25.7831,25.8851,25.6889,25.8537,1109600.0
2010-11-04 12:30:00,32.95,33.0,32.39,32.98,810800.0,25.8537,25.8929,25.4143,25.8772,810800.0
2010-11-04 13:00:00,32.98,33.06,32.95,32.98,782500.0,25.8772,25.94,25.8537,25.8772,782500.0
2010-11-04 13:30:00,32.99,33.05,32.87,32.89,732600.0,25.8851,25.9321,25.7909,25.8066,732600.0
2010-11-04 14:00:00,32.88,32.91,32.77,32.85,1598100.0,25.7988,25.8223,25.7124,25.7752,1598100.0
2010-11-04 14:30:00,32.84,33.01,32.84,32.91,1039700.0,25.7674,25.9008,25.7674,25.8223,1039700.0
2010-11-04 15:00:00,32.91,32.93,32.81,32.87,1499400.0,25.8223,25.838,25.7438,25.7909,1499400.0
2010-11-04 15:30:00,32.87,33.0,32.8,32.84,3515600.0,25.7909,25.8929,25.736,25.7674,3515600.0
2010-11-05 09:30:00,32.79,32.99,32.59,32.6,1753400.0,25.7281,25.8851,25.5712,25.5791,1753400.0
2010-11-05 10:00:00,32.6,32.65,32.25,32.4,2253700.0,25.5791,25.6183,25.3044,25.4221,2253700.0
2010-11-05 10:30:00,32.4,32.56,32.35,32.53,1163000.0,25.4221,25.5477,25.3829,25.5241,1163000.0
2010-11-05 11:00:00,32.52,32.59,32.19,32.22,1653400.0,25.5163,25.5712,25.2574,25.2809,1653400.0
2010-11-05 11:30:00,32.23,32.23,31.56,31.59,3401100.0,25.2887,25.2887,24.763,24.7866,3401100.0
2010-11-05 12:00:00,31.6,31.86,31.54,31.68,2108900.0,24.7944,24.9984,24.7473,24.8572,2108900.0
2010-11-05 12:30:00,31.68,31.84,31.46,31.76,1351600.0,24.8572,24.9827,24.6846,24.92,1351600.0
2010-11-05 13:00:00,31.77,31.85,31.71,31.81,912600.0,24.9278,24.9906,24.8807,24.9592,912600.0
2010-11-05 13:30:00,31.81,31.82,31.74,31.81,589100.0,24.9592,24.967,24.9043,24.9592,589100.0
2010-11-05 14:00:00,31.8,31.88,31.7,31.85,1629200.0,24.9513,25.0141,24.8729,24.9906,1629200.0
2010-11-05 14:30:00,31.84,31.86,31.68,31.69,1517000.0,24.9827,24.9984,24.8572,24.865,1517000.0
2010-11-05 15:00:00,31.7,31.89,31.67,31.83,2000200.0,24.8729,25.022,24.8493,24.9749,2000200.0
2010-11-05 15:30:00,31.84,31.95,31.75,31.92,3463000.0,24.9827,25.069,24.9121,25.0455,3463000.0
2010-11-08 09:30:00,31.86,32.67,31.75,32.59,4104800.0,24.9984,25.634,24.9121,25.5712,4104800.0
2010-11-08 10:00:00,32.6,32.94,32.46,32.86,2561000.0,25.5791,25.8458,25.4692,25.7831,2561000.0
2010-11-08 10:30:00,32.86,32.88,32.52,32.57,1971600.0,25.7831,25.7988,25.5163,25.5555,1971600.0
2010-11-08 11:00:00,32.57,32.82,32.56,32.78,1722900.0,25.5555,25.7517,25.5477,25.7203,1722900.0
2010-11-08 11:30:00,32.77,32.87,32.66,32.85,1496500.0,25.7124,25.7909,25.6261,25.7752,1496500.0
2010-11-08 12:00:00,32.86,33.07,32.85,32.98,1540500.0,25.7831,25.9478,25.7752,25.8772,1540500.0
2010-11-08 12:30:00,32.99,33.2,32.97,33.11,1317500.0,25.8851,26.0498,25.8694,25.9792,1317500.0
2010-11-08 13:00:00,33.1,33.41,33.09,33.35,1394300.0,25.9714,26.2146,25.9635,26.1675,1394300.0
2010-11-08 13:30:00,33.35,33.4,33.17,33.18,2046700.0,26.1675,26.2068,26.0263,26.0341,2046700.0
2010-11-08 14:00:00,33.19,33.23,33.08,33.13,1267000.0,26.042,26.0734,25.9557,25.9949,1267000.0
2010-11-08 14:30:00,33.14,33.22,33.04,33.19,1091200.0,26.0028,26.0655,25.9243,26.042,1091200.0
2010-11-08 15:00:00,33.19,33.44,33.19,33.41,1437300.0,26.042,26.2381,26.042,26.2146,1437300.0
2010-11-08 15:30:00,33.41,33.54,33.38,33.42,3204100.0,26.2146,26.3166,26.1911,26.2225,3204100.0
2010-11-09 09:30:00,33.62,33.86,33.58,33.64,1424600.0,26.3794,26.5677,26.348,26.3951,1424600.0
2010-11-09 10:00:00,33.64,33.99,33.64,33.95,1469300.0,26.3951,26.6697,26.3951,26.6383,1469300.0
2010-11-09 10:30:00,33.96,33.99,33.82,33.94,1134900.0,26.6462,26.6697,26.5363,26.6305,1134900.0
2010-11-09 11:00:00,33.94,33.99,33.76,33.9,1004900.0,26.6305,26.6697,26.4892,26.5991,1004900.0
2010-11-09 11:30:00,33.9,33.92,33.6,33.61,1206100.0,26.5991,26.6148,26.3637,26.3715,1206100.0
2010-11-09 12:00:00,33.61,33.83,33.39,33.73,2451500.0,26.3715,26.5442,26.1989,26.4657,2451500.0
2010-11-09 12:30:00,33.74,33.76,33.61,33.63,808100.0,26.4735,26.4892,26.3715,26.3872,808100.0
2010-11-09 13:00:00,33.63,33.86,33.54,33.65,859000.0,26.3872,26.5677,26.3166,26.4029,859000.0
2010-11-09 13:30:00,33.64,33.64,33.27,33.35,1350100.0,26.3951,26.3951,26.1048,26.1675,1350100.0
2010-11-09 14:00:00,33.35,33.58,33.33,33.48,698700.0,26.1675,26.348,26.1518,26.2695,698700.0
2010-11-09 14:30:00,33.49,33.65,33.48,33.55,741500.0,26.2774,26.4029,26.2695,26.3245,741500.0
2010-11-09 15:00:00,33.56,33.61,33.22,33.23,1787400.0,26.3323,26.3715,26.0655,26.0734,1787400.0
2010-11-09 15:30:00,33.23,33.27,32.97,33.22,2385100.0,26.0734,26.1048,25.8694,26.0655,2385100.0
2010-11-10 09:30:00,33.66,33.86,33.54,33.84,2602700.0,26.4108,26.5677,26.3166,26.552,2602700.0
2010-11-10 10:00:00,33.84,33.85,33.27,33.73,2619400.0,26.552,26.5598,26.1048,26.4657,2619400.0
2010-11-10 10:30:00,33.72,34.34,33.71,34.32,3256300.0,26.4578,26.9443,26.45,26.9286,3256300.0
2010-11-10 11:00:00,34.32,34.54,34.2,34.53,1815100.0,26.9286,27.1012,26.8345,27.0934,1815100.0
2010-11-10 11:30:00,34.53,34.79,34.52,34.75,1869600.0,27.0934,27.2974,27.0856,27.266,1869600.0
2010-11-10 12:00:00,34.75,34.76,34.6,34.68,1990600.0,27.266,27.2739,27.1483,27.2111,1990600.0
2010-11-10 12:30:00,34.68,34.74,34.52,34.54,991800.0,27.2111,27.2582,27.0856,27.1012,991800.0
2010-11-10 13:00:00,34.53,34.93,34.39,34.79,2118000.0,27.0934,27.4073,26.9836,27.2974,2118000.0
2010-11-10 13:30:00,34.8,34.84,34.63,34.65,1286900.0,27.3052,27.3366,27.1719,27.1876,1286900.0
2010-11-10 14:00:00,34.65,34.77,34.55,34.6,1353600.0,27.1876,27.2817,27.1091,27.1483,1353600.0
2010-11-10 14:30:00,34.6,34.81,34.52,34.77,1637000.0,27.1483,27.3131,27.0856,27.2817,1637000.0
2010-11-10 15:00:00,34.77,34.81,34.66,34.77,1658200.0,27.2817,27.3131,27.1954,27.2817,1658200.0
2010-11-10 15:30:00,34.78,34.94,34.75,34.88,2869900.0,27.2896,27.4151,27.266,27.368,2869900.0
2010-11-11 09:30:00,34.59,35.11,34.55,35.04,2671500.0,27.1405,27.5485,27.1091,27.4936,2671500.0
2010-11-11 10:00:00,35.04,35.25,34.85,34.89,2835100.0,27.4936,27.6583,27.3445,27.3759,2835100.0
2010-11-11 10:30:00,34.89,35.05,34.78,35.03,1491300.0,27.3759,27.5014,27.2896,27.4857,1491300.0
2010-11-11 11:00:00,35.03,35.2,34.97,35.16,1463600.0,27.4857,27.6191,27.4386,27.5877,1463600.0
2010-11-11 11:30:00,35.15,35.44,35.14,35.42,1800400.0,27.5799,27.8074,27.572,27.7917,1800400.0
2010-11-11 12:00:00,35.41,35.73,35.38,35.64,2024800.0,27.7839,28.035,27.7603,27.9643,2024800.0
2010-11-11 12:30:00,35.64,35.78,35.57,35.62,1789500.0,27.9643,28.0742,27.9094,27.9486,1789500.0
2010-11-11 13:00:00,35.62,35.89,35.54,35.85,1664000.0,27.9486,28.1605,27.8859,28.1291,1664000.0
2010-11-11 13:30:00,35.85,36.0,35.68,35.92,1911400.0,28.1291,28.2468,27.9957,28.184,1911400.0
2010-11-11 14:00:00,35.91,36.12,35.83,36.11,2066400.0,28.1762,28.341,28.1134,28.3331,2066400.0
2010-11-11 14:30:00,36.1,36.17,35.98,36.06,1848000.0,28.3253,28.3802,28.2311,28.2939,1848000.0
2010-11-11 15:00:00,36.07,36.13,35.9,36.12,2153200.0,28.3017,28.3488,28.1683,28.341,2153200.0
2010-11-11 15:30:00,36.13,36.32,36.09,36.32,3550100.0,28.3488,28.4979,28.3174,28.4979,3550100.0
2010-11-12 09:30:00,35.81,36.34,35.58,36.18,2215600.0,28.0977,28.5136,27.9173,28.388,2215600.0
2010-11-12 10:00:00,36.18,36.39,36.0,36.0,1498400.0,28.388,28.5528,28.2468,28.2468,1498400.0
2010-11-12 10:30:00,36.0,36.0,35.75,35.88,1410300.0,28.2468,28.2468,28.0507,28.1527,1410300.0
2010-11-12 11:00:00,35.88,35.9,35.73,35.85,1150300.0,28.1527,28.1683,28.035,28.1291,1150300.0
2010-11-12 11:30:00,35.85,36.05,35.74,35.75,1166000.0,28.1291,28.286,28.0428,28.0507,1166000.0
2010-11-12 12:00:00,35.74,35.79,35.45,35.53,765000.0,28.0428,28.082,27.8153,27.878,765000.0
2010-11-12 12:30:00,35.52,35.57,35.41,35.51,712400.0,27.8702,27.9094,27.7839,27.8623,712400.0
2010-11-12 13:00:00,35.52,35.67,35.37,35.6,814200.0,27.8702,27.9879,27.7525,27.933,814200.0
2010-11-12 13:30:00,35.6,35.69,35.48,35.53,587700.0,27.933,28.0036,27.8388,27.878,587700.0
2010-11-12 14:00:00,35.53,35.69,35.47,35.53,793600.0,27.878,28.0036,27.831,27.878,793600.0
2010-11-12 14:30:00,35.53,35.85,35.48,35.71,880800.0,27.878,28.1291,27.8388,28.0193,880800.0
2010-11-12 15:00:00,35.71,35.91,35.66,35.72,1123300.0,28.0193,28.1762,27.98,28.0271,1123300.0
2010-11-12 15:30:00,35.72,35.89,35.72,35.86,2218100.0,28.0271,28.1605,28.0271,28.137,2218100.0
2010-11-15 09:30:00,36.5,36.74,36.04,36.08,2632600.0,28.6391,28.8274,28.2782,28.3096,2632600.0
2010-11-15 10:00:00,36.09,36.14,35.77,35.98,1494700.0,28.3174,28.3567,28.0663,28.2311,1494700.0
2010-11-15 10:30:00,35.99,36.15,35.96,36.09,1449000.0,28.239,28.3645,28.2154,28.3174,1449000.0
2010-11-15 11:00:00,36.08,36.28,35.95,36.25,861900.0,28.3096,28.4665,28.2076,28.443,861900.0
2010-11-15 11:30:00,36.26,36.44,36.21,36.35,871600.0,28.4508,28.592,28.4116,28.5214,871600.0
2010-11-15 12:00:00,36.34,36.37,36.26,36.28,712800.0,28.5136,28.5371,28.4508,28.4665,712800.0
2010-11-15 12:30:00,36.28,36.29,36.2,36.28,339500.0,28.4665,28.4744,28.4037,28.4665,339500.0
2010-11-15 13:00:00,36.27,36.3,36.08,36.24,569100.0,28.4587,28.4822,28.3096,28.4351,569100.0
2010-11-15 13:30:00,36.24,36.35,36.24,36.25,635500.0,28.4351,28.5214,28.4351,28.443,635500.0
2010-11-15 14:00:00,36.25,36.3,36.17,36.21,830300.0,28.443,28.4822,28.3802,28.4116,830300.0
2010-11-15 14:30:00,36.2,36.29,36.15,36.22,901200.0,28.4037,28.4744,28.3645,28.4194,901200.0
2010-11-15 15:00:00,36.22,36.24,35.91,36.03,1310700.0,28.4194,28.4351,28.1762,28.2703,1310700.0
2010-11-15 15:30:00,36.03,36.11,35.82,35.85,2317800.0,28.2703,28.3331,28.1056,28.1291,2317800.0
2010-11-16 09:30:00,35.32,35.51,35.09,35.27,1830200.0,27.7133,27.8623,27.5328,27.674,1830200.0
2010-11-16 10:00:00,35.26,35.63,35.16,35.55,1866400.0,27.6662,27.9565,27.5877,27.8937,1866400.0
2010-11-16 10:30:00,35.55,35.55,35.1,35.13,1158300.0,27.8937,27.8937,27.5406,27.5642,1158300.0
2010-11-16 11:00:00,35.14,35.21,34.77,34.95,1376000.0,27.572,27.6269,27.2817,27.4229,1376000.0
2010-11-16 11:30:00,34.95,35.05,34.75,34.84,930200.0,27.4229,27.5014,27.266,27.3366,930200.0
2010-11-16 12:00:00,34.84,34.93,34.76,34.89,559100.0,27.3366,27.4073,27.2739,27.3759,559100.0
2010-11-16 12:30:00,34.89,34.91,34.67,34.82,695200.0,27.3759,27.3916,27.2032,27.3209,695200.0
2010-11-16 13:00:00,34.83,34.89,34.71,34.87,363900.0,27.3288,27.3759,27.2346,27.3602,363900.0
2010-11-16 13:30:00,34.88,35.23,34.84,35.21,937000.0,27.368,27.6426,27.3366,27.6269,937000.0
2010-11-16 14:00:00,35.2,35.21,35.03,35.04,906300.0,27.6191,27.6269,27.4857,27.4936,906300.0
2010-11-16 14:30:00,35.04,35.08,34.83,35.01,802100.0,27.4936,27.5249,27.3288,27.47,802100.0
2010-11-16 15:00:00,35.02,35.09,34.86,34.88,919000.0,27.4779,27.5328,27.3523,27.368,919000.0
2010-11-16 15:30:00,34.88,35.09,34.81,35.01,1905400.0,27.368,27.5328,27.3131,27.47,1905400.0
2010-11-17 09:30:00,34.9,35.21,34.57,35.11,1705300.0,27.3837,27.6269,27.1248,27.5485,1705300.0
2010-11-17 10:00:00,35.12,35.7,35.08,35.57,1245900.0,27.5563,28.0114,27.5249,27.9094,1245900.0
2010-11-17 10:30:00,35.58,35.71,35.33,35.48,970000.0,27.9173,28.0193,27.7211,27.8388,970000.0
2010-11-17 11:00:00,35.48,35.75,35.47,35.71,798400.0,27.8388,28.0507,27.831,28.0193,798400.0
2010-11-17 11:30:00,35.7,35.74,35.44,35.47,488000.0,28.0114,28.0428,27.8074,27.831,488000.0
2010-11-17 12:00:00,35.46,35.53,35.31,35.34,458200.0,27.8231,27.878,27.7054,27.729,458200.0
2010-11-17 12:30:00,35.33,35.36,35.24,35.27,495700.0,27.7211,27.7446,27.6505,27.674,495700.0
2010-11-17 13:00:00,35.27,35.46,35.16,35.43,756200.0,27.674,27.8231,27.5877,27.7996,756200.0
2010-11-17 13:30:00,35.44,35.61,35.4,35.58,647700.0,27.8074,27.9408,27.776,27.9173,647700.0
2010-11-17 14:00:00,35.57,35.65,35.51,35.57,584900.0,27.9094,27.9722,27.8623,27.9094,584900.0
2010-11-17 14:30:00,35.57,35.66,35.53,35.56,497600.0,27.9094,27.98,27.878,27.9016,497600.0
2010-11-17 15:00:00,35.56,35.6,35.36,35.41,817800.0,27.9016,27.933,27.7446,27.7839,817800.0
2010-11-17 15:30:00,35.4,35.6,35.36,35.51,1105800.0,27.776,27.933,27.7446,27.8623,1105800.0
2010-11-18 09:30:00,35.75,36.3,35.56,36.29,1480100.0,28.0507,28.4822,27.9016,28.4744,1480100.0
2010-11-18 10:00:00,36.3,36.68,36.3,36.61,1368600.0,28.4822,28.7804,28.4822,28.7254,1368600.0
2010-11-18 10:30:00,36.61,36.7,36.52,36.58,1056500.0,28.7254,28.7961,28.6548,28.7019,1056500.0
2010-11-18 11:00:00,36.58,36.9,36.56,36.87,1605200.0,28.7019,28.953,28.6862,28.9294,1605200.0
2010-11-18 11:30:00,36.88,37.12,36.83,37.01,1476600.0,28.9373,29.1256,28.8981,29.0393,1476600.0
2010-11-18 12:00:00,37.01,37.33,37.01,37.31,1386300.0,29.0393,29.2904,29.0393,29.2747,1386300.0
2010-11-18 12:30:00,37.31,37.51,37.29,37.44,1680300.0,29.2747,29.4316,29.259,29.3767,1680300.0
2010-11-18 13:00:00,37.45,37.58,37.37,37.57,1852000.0,29.3845,29.4865,29.3218,29.4787,1852000.0
2010-11-18 13:30:00,37.57,37.58,37.33,37.41,1538200.0,29.4787,29.4865,29.2904,29.3531,1538200.0
2010-11-18 14:00:00,37.41,37.46,37.25,37.3,1253800.0,29.3531,29.3924,29.2276,29.2668,1253800.0
2010-11-18 14:30:00,37.3,37.53,37.27,37.43,1678100.0,29.2668,29.4473,29.2433,29.3688,1678100.0
2010-11-18 15:00:00,37.44,37.77,37.41,37.77,1764000.0,29.3767,29.6356,29.3531,29.6356,1764000.0
2010-11-18 15:30:00,37.77,37.77,37.45,37.58,3359100.0,29.6356,29.6356,29.3845,29.4865,3359100.0
2010-11-19 09:30:00,37.43,37.5,36.75,37.1,2327000.0,29.3688,29.4238,28.8353,29.1099,2327000.0
2010-11-19 10:00:00,37.1,37.26,37.0,37.18,1010500.0,29.1099,29.2354,29.0314,29.1727,1010500.0
2010-11-19 10:30:00,37.18,37.3,37.08,37.22,1118900.0,29.1727,29.2668,29.0942,29.2041,1118900.0
2010-11-19 11:00:00,37.22,37.55,37.2,37.53,857200.0,29.2041,29.463,29.1884,29.4473,857200.0
2010-11-19 11:30:00,37.52,37.72,37.42,37.67,994400.0,29.4395,29.5964,29.361,29.5571,994400.0
2010-11-19 12:00:00,37.67,37.71,37.58,37.68,779600.0,29.5571,29.5885,29.4865,29.565,779600.0
2010-11-19 12:30:00,37.69,37.89,37.66,37.88,950500.0,29.5728,29.7298,29.5493,29.7219,950500.0
2010-11-19 13:00:00,37.88,37.94,37.86,37.88,1074800.0,29.7219,29.769,29.7062,29.7219,1074800.0
2010-11-19 13:30:00,37.89,37.95,37.86,37.93,1267200.0,29.7298,29.7768,29.7062,29.7612,1267200.0
2010-11-19 14:00:00,37.93,37.95,37.83,37.84,1335600.0,29.7612,29.7768,29.6827,29.6905,1335600.0
2010-11-19 14:30:00,37.84,37.91,37.73,37.83,1180100.0,29.6905,29.7455,29.6042,29.6827,1180100.0
2010-11-19 15:00:00,37.84,38.0,37.83,37.97,1497500.0,29.6905,29.8161,29.6827,29.7925,1497500.0
2010-11-19 15:30:00,37.97,38.05,37.9,38.01,2229400.0,29.7925,29.8553,29.7376,29.8239,2229400.0
2010-11-22 09:30:00,37.26,37.54,37.0,37.31,1851700.0,29.2354,29.4551,29.0314,29.2747,1851700.0
2010-11-22 10:00:00,37.31,37.35,37.07,37.11,1330700.0,29.2747,29.3061,29.0864,29.1178,1330700.0
2010-11-22 10:30:00,37.11,37.12,36.76,36.79,1492900.0,29.1178,29.1256,28.8431,28.8667,1492900.0
2010-11-22 11:00:00,36.8,36.81,36.48,36.68,1675800.0,28.8745,28.8824,28.6234,28.7804,1675800.0
2010-11-22 11:30:00,36.68,36.82,36.6,36.6,871200.0,28.7804,28.8902,28.7176,28.7176,871200.0
2010-11-22 12:00:00,36.6,36.74,36.56,36.65,836500.0,28.7176,28.8274,28.6862,28.7568,836500.0
2010-11-22 12:30:00,36.65,36.78,36.55,36.73,903500.0,28.7568,28.8588,28.6784,28.8196,903500.0
2010-11-22 13:00:00,36.73,36.86,36.67,36.74,522200.0,28.8196,28.9216,28.7725,28.8274,522200.0
2010-11-22 13:30:00,36.75,36.88,36.72,36.78,540700.0,28.8353,28.9373,28.8117,28.8588,540700.0
2010-11-22 14:00:00,36.79,37.09,36.77,36.91,1244700.0,28.8667,29.1021,28.851,28.9608,1244700.0
2010-11-22 14:30:00,36.91,37.15,36.89,37.15,585500.0,28.9608,29.1491,28.9451,29.1491,585500.0
2010-11-22 15:00:00,37.15,37.3,37.13,37.22,1248000.0,29.1491,29.2668,29.1334,29.2041,1248000.0
2010-11-22 15:30:00,37.23,37.4,37.19,37.31,1889700.0,29.2119,29.3453,29.1805,29.2747,1889700.0
2010-11-23 09:30:00,36.63,36.83,36.36,36.38,1837300.0,28.7411,28.8981,28.5293,28.545,1837300.0
2010-11-23 10:00:00,36.38,36.55,36.3,36.4,956300.0,28.545,28.6784,28.4822,28.5607,956300.0
2010-11-23 10:30:00,36.4,36.67,36.38,36.57,865400.0,28.5607,28.7725,28.545,28.6941,865400.0
2010-11-23 11:00:00,36.56,36.57,36.02,36.03,1071200.0,28.6862,28.6941,28.2625,28.2703,1071200.0
2010-11-23 11:30:00,36.03,36.42,36.02,36.39,898000.0,28.2703,28.5764,28.2625,28.5528,898000.0
2010-11-23 12:00:00,36.4,36.58,36.29,36.56,831800.0,28.5607,28.7019,28.4744,28.6862,831800.0
2010-11-23 12:30:00,36.56,36.62,36.4,36.47,877800.0,28.6862,28.7333,28.5607,28.6156,877800.0
2010-11-23 13:00:00,36.47,36.6,36.38,36.59,1052900.0,28.6156,28.7176,28.545,28.7097,1052900.0
2010-11-23 13:30:00,36.58,36.62,36.4,36.45,794500.0,28.7019,28.7333,28.5607,28.5999,794500.0
2010-11-23 14:00:00,36.45,36.56,36.41,36.43,719700.0,28.5999,28.6862,28.5685,28.5842,719700.0
2010-11-23 14:30:00,36.43,36.49,36.28,36.44,1174400.0,28.5842,28.6313,28.4665,28.592,1174400.0
2010-11-23 15:00:00,36.44,36.62,36.42,36.48,1048900.0,28.592,28.7333,28.5764,28.6234,1048900.0
2010-11-23 15:30:00,36.49,36.56,36.41,36.49,2536100.0,28.6313,28.6862,28.5685,28.6313,2536100.0
2010-11-24 09:30:00,36.77,36.94,36.62,36.76,1133700.0,28.851,28.9844,28.7333,28.8431,1133700.0
2010-11-24 10:00:00,36.74,37.05,36.67,36.92,1079700.0,28.8274,29.0707,28.7725,28.9687,1079700.0
2010-11-24 10:30:00,36.92,37.23,36.82,37.23,745600.0,28.9687,29.2119,28.8902,29.2119,745600.0
2010-11-24 11:00:00,37.23,37.44,37.18,37.41,955700.0,29.2119,29.3767,29.1727,29.3531,955700.0
2010-11-24 11:30:00,37.42,37.55,37.3,37.44,707200.0,29.361,29.463,29.2668,29.3767,707200.0
2010-11-24 12:00:00,37.44,37.52,37.35,37.49,423100.0,29.3767,29.4395,29.3061,29.4159,423100.0
2010-11-24 12:30:00,37.5,37.52,37.39,37.47,383200.0,29.4238,29.4395,29.3375,29.4002,383200.0
2010-11-24 13:00:00,37.47,37.53,37.41,37.52,372900.0,29.4002,29.4473,29.3531,29.4395,372900.0
2010-11-24 13:30:00,37.52,37.57,37.42,37.42,366500.0,29.4395,29.4787,29.361,29.361,366500.0
2010-11-24 14:00:00,37.41,37.46,37.31,37.46,629800.0,29.3531,29.3924,29.2747,29.3924,629800.0
2010-11-24 14:30:00,37.46,37.58,37.4,37.48,680900.0,29.3924,29.4865,29.3453,29.4081,680900.0
2010-11-24 15:00:00,37.47,37.56,37.41,37.41,601200.0,29.4002,29.4708,29.3531,29.3531,601200.0
2010-11-24 15:30:00,37.41,37.43,37.26,37.38,1154300.0,29.3531,29.3688,29.2354,29.3296,1154300.0
2010-11-26 09:30:00,36.75,37.01,36.64,36.94,802800.0,28.8353,29.0393,28.749,28.9844,802800.0
2010-11-26 10:00:00,36.95,37.07,36.9,36.95,549500.0,28.9922,29.0864,28.953,28.9922,549500.0
2010-11-26 10:30:00,36.95,37.12,36.84,36.87,370400.0,28.9922,29.1256,28.9059,28.9294,370400.0
2010-11-26 11:00:00,36.87,36.99,36.74,36.77,352300.0,28.9294,29.0236,28.8274,28.851,352300.0
2010-11-26 11:30:00,36.78,36.78,36.44,36.6,500700.0,28.8588,28.8588,28.592,28.7176,500700.0
2010-11-26 12:00:00,36.6,36.62,36.51,36.53,410100.0,28.7176,28.7333,28.647,28.6627,410100.0
2010-11-26 12:30:00,36.53,36.61,36.49,36.53,748400.0,28.6627,28.7254,28.6313,28.6627,748400.0
2010-11-29 09:30:00,36.52,36.74,36.08,36.2,1173700.0,28.6548,28.8274,28.3096,28.4037,1173700.0
2010-11-29 10:00:00,36.2,36.44,36.01,36.41,1004500.0,28.4037,28.592,28.2547,28.5685,1004500.0
2010-11-29 10:30:00,36.41,36.91,36.4,36.79,1193200.0,28.5685,28.9608,28.5607,28.8667,1193200.0
2010-11-29 11:00:00,36.78,36.98,36.66,36.96,958000.0,28.8588,29.0158,28.7647,29.0001,958000.0
2010-11-29 11:30:00,36.96,37.09,36.81,37.06,1179700.0,29.0001,29.1021,28.8824,29.0785,1179700.0
2010-11-29 12:00:00,37.05,37.6,37.03,37.44,1360500.0,29.0707,29.5022,29.055,29.3767,1360500.0
2010-11-29 12:30:00,37.45,37.52,37.34,37.47,852400.0,29.3845,29.4395,29.2982,29.4002,852400.0
2010-11-29 13:00:00,37.46,37.46,37.16,37.19,531000.0,29.3924,29.3924,29.157,29.1805,531000.0
2010-11-29 13:30:00,37.2,37.21,37.06,37.12,765800.0,29.1884,29.1962,29.0785,29.1256,765800.0
2010-11-29 14:00:00,37.12,37.38,37.12,37.36,628400.0,29.1256,29.3296,29.1256,29.3139,628400.0
2010-11-29 14:30:00,37.36,37.78,37.34,37.74,1273000.0,29.3139,29.6435,29.2982,29.6121,1273000.0
2010-11-29 15:00:00,37.74,38.0,37.71,37.95,1140900.0,29.6121,29.8161,29.5885,29.7768,1140900.0
2010-11-29 15:30:00,37.95,38.04,37.82,37.88,1817400.0,29.7768,29.8475,29.6748,29.7219,1817400.0
2010-11-30 09:30:00,37.1,37.39,36.68,37.28,1747900.0,29.1099,29.3375,28.7804,29.2511,1747900.0
2010-11-30 10:00:00,37.29,37.93,37.22,37.76,1446000.0,29.259,29.7612,29.2041,29.6278,1446000.0
2010-11-30 10:30:00,37.76,37.8,37.34,37.58,1288400.0,29.6278,29.6592,29.2982,29.4865,1288400.0
2010-11-30 11:00:00,37.58,37.92,37.52,37.92,632400.0,29.4865,29.7533,29.4395,29.7533,632400.0
2010-11-30 11:30:00,37.91,38.1,37.73,37.91,919500.0,29.7455,29.8945,29.6042,29.7455,919500.0
2010-11-30 12:00:00,37.91,38.14,37.84,38.1,763200.0,29.7455,29.9259,29.6905,29.8945,763200.0
2010-11-30 12:30:00,38.1,38.42,38.09,38.41,915700.0,29.8945,30.1456,29.8867,30.1378,915700.0
2010-11-30 13:00:00,38.42,38.48,38.22,38.24,704200.0,30.1456,30.1927,29.9887,30.0044,704200.0
2010-11-30 13:30:00,38.24,38.25,37.88,37.93,756900.0,30.0044,30.0122,29.7219,29.7612,756900.0
2010-11-30 14:00:00,37.93,38.18,37.86,37.9,735400.0,29.7612,29.9573,29.7062,29.7376,735400.0
2010-11-30 14:30:00,37.9,38.04,37.75,38.03,587700.0,29.7376,29.8475,29.6199,29.8396,587700.0
2010-11-30 15:00:00,38.03,38.25,38.02,38.21,1173400.0,29.8396,30.0122,29.8318,29.9809,1173400.0
2010-11-30 15:30:00,38.2,38.22,37.8,37.83,1984100.0,29.973,29.9887,29.6592,29.6827,1984100.0
2010-12-01 09:30:00,38.6,39.0,38.6,38.93,1707100.0,30.3564,30.671,30.3564,30.6159,1707100.0
2010-12-01 10:00:00,38.95,39.05,38.84,39.0,1251100.0,30.6317,30.7103,30.5452,30.671,1251100.0
2010-12-01 10:30:00,38.98,39.08,38.85,39.01,1306500.0,30.6553,30.7339,30.553,30.6789,1306500.0
2010-12-01 11:00:00,39.01,39.17,39.01,39.08,772500.0,30.6789,30.8047,30.6789,30.7339,772500.0
2010-12-01 11:30:00,39.08,39.4,39.07,39.35,1144200.0,30.7339,30.9856,30.726,30.9462,1144200.0
2010-12-01 12:00:00,39.35,39.43,39.22,39.29,1143500.0,30.9462,31.0092,30.844,30.8991,1143500.0
2010-12-01 12:30:00,39.29,39.36,39.16,39.32,627800.0,30.8991,30.9541,30.7968,30.9226,627800.0
2010-12-01 13:00:00,39.32,39.45,39.19,39.22,649800.0,30.9226,31.0249,30.8204,30.844,649800.0
2010-12-01 13:30:00,39.23,39.28,39.16,39.22,466900.0,30.8519,30.8912,30.7968,30.844,466900.0
2010-12-01 14:00:00,39.22,39.36,39.17,39.27,766300.0,30.844,30.9541,30.8047,30.8833,766300.0
2010-12-01 14:30:00,39.27,39.39,39.24,39.32,537300.0,30.8833,30.9777,30.8597,30.9226,537300.0
2010-12-01 15:00:00,39.32,39.39,39.17,39.26,804400.0,30.9226,30.9777,30.8047,30.8755,804400.0
2010-12-01 15:30:00,39.25,39.27,39.07,39.18,1576500.0,30.8676,30.8833,30.726,30.8125,1576500.0
2010-12-02 09:30:00,39.24,39.79,39.24,39.41,2058500.0,30.8597,31.2923,30.8597,30.9934,2058500.0
2010-12-02 10:00:00,39.41,39.6,39.33,39.59,1345500.0,30.9934,31.1428,30.9305,31.135,1345500.0
2010-12-02 10:30:00,39.58,39.85,39.57,39.85,1234000.0,31.1271,31.3395,31.1193,31.3395,1234000.0
2010-12-02 11:00:00,39.84,39.98,39.81,39.97,1019000.0,31.3316,31.4417,31.308,31.4338,1019000.0
2010-12-02 11:30:00,39.97,39.99,39.9,39.92,962400.0,31.4338,31.4496,31.3788,31.3945,962400.0
2010-12-02 12:00:00,39.91,40.13,39.89,40.07,1414000.0,31.3866,31.5597,31.3709,31.5125,1414000.0
2010-12-02 12:30:00,40.07,40.28,40.06,40.23,889400.0,31.5125,31.6776,31.5046,31.6383,889400.0
2010-12-02 13:00:00,40.22,40.33,40.17,40.3,735300.0,31.6304,31.7169,31.5911,31.6934,735300.0
2010-12-02 13:30:00,40.3,40.55,40.29,40.5,904500.0,31.6934,31.89,31.6855,31.8506,904500.0
2010-12-02 14:00:00,40.5,40.77,40.47,40.64,1361500.0,31.8506,32.063,31.827,31.9607,1361500.0
2010-12-02 14:30:00,40.65,40.68,40.52,40.52,815000.0,31.9686,31.9922,31.8664,31.8664,815000.0
2010-12-02 15:00:00,40.53,40.69,40.53,40.65,1192400.0,31.8742,32.0001,31.8742,31.9686,1192400.0
2010-12-02 15:30:00,40.65,40.68,40.56,40.62,2368100.0,31.9686,31.9922,31.8978,31.945,2368100.0
2010-12-03 09:30:00,40.35,41.19,40.3,41.12,1675800.0,31.7327,32.3933,31.6934,32.3382,1675800.0
2010-12-03 10:00:00,41.11,41.32,40.86,41.01,1653800.0,32.3304,32.4955,32.1338,32.2517,1653800.0
2010-12-03 10:30:00,41.01,41.38,40.98,41.3,1025400.0,32.2517,32.5427,32.2281,32.4798,1025400.0
2010-12-03 11:00:00,41.3,41.33,40.98,41.06,952100.0,32.4798,32.5034,32.2281,32.291,952100.0
2010-12-03 11:30:00,41.06,41.15,40.92,41.02,769900.0,32.291,32.3618,32.1809,32.2596,769900.0
2010-12-03 12:00:00,41.03,41.09,40.93,40.99,709000.0,32.2674,32.3146,32.1888,32.236,709000.0
2010-12-03 12:30:00,40.99,41.18,40.98,41.16,768900.0,32.236,32.3854,32.2281,32.3697,768900.0
2010-12-03 13:00:00,41.15,41.3,41.1,41.23,908500.0,32.3618,32.4798,32.3225,32.4247,908500.0
2010-12-03 13:30:00,41.24,41.3,41.16,41.29,897500.0,32.4326,32.4798,32.3697,32.4719,897500.0
2010-12-03 14:00:00,41.29,41.3,40.99,41.17,1112000.0,32.4719,32.4798,32.236,32.3776,1112000.0
2010-12-03 14:30:00,41.15,41.26,41.14,41.25,928300.0,32.3618,32.4483,32.354,32.4405,928300.0
2010-12-03 15:00:00,41.25,41.33,41.11,41.32,1045900.0,32.4405,32.5034,32.3304,32.4955,1045900.0
2010-12-03 15:30:00,41.33,41.34,41.09,41.16,2273200.0,32.5034,32.5112,32.3146,32.3697,2273200.0
2010-12-06 09:30:00,41.0,41.15,40.43,40.73,1780200.0,32.2439,32.3618,31.7956,32.0315,1780200.0
2010-12-06 10:00:00,40.74,40.81,40.56,40.73,596900.0,32.0394,32.0944,31.8978,32.0315,596900.0
2010-12-06 10:30:00,40.73,40.76,40.26,40.36,1193400.0,32.0315,32.0551,31.6619,31.7405,1193400.0
2010-12-06 11:00:00,40.36,40.43,40.21,40.38,1062900.0,31.7405,31.7956,31.6226,31.7563,1062900.0
2010-12-06 11:30:00,40.39,40.57,40.23,40.57,714800.0,31.7641,31.9057,31.6383,31.9057,714800.0
2010-12-06 12:00:00,40.57,40.68,40.53,40.58,502800.0,31.9057,31.9922,31.8742,31.9136,502800.0
2010-12-06 12:30:00,40.59,40.75,40.59,40.75,280800.0,31.9214,32.0472,31.9214,32.0472,280800.0
2010-12-06 13:00:00,40.75,40.95,40.75,40.93,521100.0,32.0472,32.2045,32.0472,32.1888,521100.0
2010-12-06 13:30:00,40.94,40.97,40.82,40.85,384500.0,32.1967,32.2203,32.1023,32.1259,384500.0
2010-12-06 14:00:00,40.85,40.95,40.81,40.93,419100.0,32.1259,32.2045,32.0944,32.1888,419100.0
2010-12-06 14:30:00,40.93,40.99,40.76,40.78,623100.0,32.1888,32.236,32.0551,32.0708,623100.0
2010-12-06 15:00:00,40.78,40.94,40.73,40.87,482900.0,32.0708,32.1967,32.0315,32.1416,482900.0
2010-12-06 15:30:00,40.88,40.93,40.76,40.78,1261900.0,32.1495,32.1888,32.0551,32.0708,1261900.0
2010-12-07 09:30:00,41.66,41.69,40.8,40.82,2195000.0,32.7629,32.7865,32.0866,32.1023,2195000.0
2010-12-07 10:00:00,40.81,40.97,40.64,40.64,1752000.0,32.0944,32.2203,31.9607,31.9607,1752000.0
2010-12-07 10:30:00,40.64,41.35,40.61,41.35,1742700.0,31.9607,32.5191,31.9371,32.5191,1742700.0
2010-12-07 11:00:00,41.32,41.38,41.06,41.1,1244200.0,32.4955,32.5427,32.291,32.3225,1244200.0
2010-12-07 11:30:00,41.1,41.2,41.02,41.08,854000.0,32.3225,32.4011,32.2596,32.3068,854000.0
2010-12-07 12:00:00,41.08,41.13,40.89,41.06,1167500.0,32.3068,32.3461,32.1573,32.291,1167500.0
2010-12-07 12:30:00,41.06,41.27,41.01,41.25,504400.0,32.291,32.4562,32.2517,32.4405,504400.0
2010-12-07 13:00:00,41.24,41.34,40.13,40.79,3900400.0,32.4326,32.5112,31.5597,32.0787,3900400.0
2010-12-07 13:30:00,40.79,40.97,40.64,40.83,1437700.0,32.0787,32.2203,31.9607,32.1102,1437700.0
2010-12-07 14:00:00,40.82,41.13,40.82,41.01,1045800.0,32.1023,32.3461,32.1023,32.2517,1045800.0
2010-12-07 14:30:00,41.0,41.12,40.71,40.76,849600.0,32.2439,32.3382,32.0158,32.0551,849600.0
2010-12-07 15:00:00,40.78,40.8,40.49,40.53,1029100.0,32.0708,32.0866,31.8428,31.8742,1029100.0
2010-12-07 15:30:00,40.54,40.57,40.06,40.35,3770500.0,31.8821,31.9057,31.5046,31.7327,3770500.0
2010-12-08 09:30:00,40.29,40.9,40.29,40.69,1267300.0,31.6855,32.1652,31.6855,32.0001,1267300.0
2010-12-08 10:00:00,40.69,41.18,40.62,40.72,1892300.0,32.0001,32.3854,31.945,32.0237,1892300.0
2010-12-08 10:30:00,40.72,40.72,39.81,40.37,1874700.0,32.0237,32.0237,31.308,31.7484,1874700.0
2010-12-08 11:00:00,40.37,40.4,40.13,40.19,1110800.0,31.7484,31.772,31.5597,31.6068,1110800.0
2010-12-08 11:30:00,40.18,40.55,40.1,40.49,715600.0,31.599,31.89,31.5361,31.8428,715600.0
2010-12-08 12:00:00,40.49,40.52,40.22,40.29,506200.0,31.8428,31.8664,31.6304,31.6855,506200.0
2010-12-08 12:30:00,40.28,40.29,39.95,40.07,620200.0,31.6776,31.6855,31.4181,31.5125,620200.0
2010-12-08 13:00:00,40.07,40.16,39.95,39.99,817500.0,31.5125,31.5833,31.4181,31.4496,817500.0
2010-12-08 13:30:00,39.99,40.07,39.89,39.99,830700.0,31.4496,31.5125,31.3709,31.4496,830700.0
2010-12-08 14:00:00,39.99,40.08,39.83,39.86,918800.0,31.4496,31.5203,31.3237,31.3473,918800.0
2010-12-08 14:30:00,39.87,39.99,39.8,39.97,1343900.0,31.3552,31.4496,31.3001,31.4338,1343900.0
2010-12-08 15:00:00,39.97,40.02,39.86,39.87,1530100.0,31.4338,31.4732,31.3473,31.3552,1530100.0
2010-12-08 15:30:00,39.87,40.27,39.84,40.19,2573700.0,31.3552,31.6698,31.3316,31.6068,2573700.0
2010-12-09 09:30:00,40.46,40.7,40.14,40.48,1120000.0,31.8192,32.0079,31.5675,31.8349,1120000.0
2010-12-09 10:00:00,40.48,40.54,40.08,40.23,850200.0,31.8349,31.8821,31.5203,31.6383,850200.0
2010-12-09 10:30:00,40.23,40.37,40.05,40.2,831700.0,31.6383,31.7484,31.4967,31.6147,831700.0
2010-12-09 11:00:00,40.21,40.4,40.21,40.24,561700.0,31.6226,31.772,31.6226,31.6462,561700.0
2010-12-09 11:30:00,40.25,40.31,40.1,40.22,374800.0,31.654,31.7012,31.5361,31.6304,374800.0
2010-12-09 12:00:00,40.22,40.26,40.14,40.26,376500.0,31.6304,31.6619,31.5675,31.6619,376500.0
2010-12-09 12:30:00,40.26,40.37,40.19,40.33,277300.0,31.6619,31.7484,31.6068,31.7169,277300.0
2010-12-09 13:00:00,40.32,40.6,40.31,40.51,485500.0,31.7091,31.9293,31.7012,31.8585,485500.0
2010-12-09 13:30:00,40.52,40.57,40.35,40.4,329400.0,31.8664,31.9057,31.7327,31.772,329400.0
2010-12-09 14:00:00,40.4,40.42,40.24,40.37,423800.0,31.772,31.7877,31.6462,31.7484,423800.0
2010-12-09 14:30:00,40.37,40.45,40.3,40.44,380100.0,31.7484,31.8113,31.6934,31.8035,380100.0
2010-12-09 15:00:00,40.45,40.46,40.34,40.45,501400.0,31.8113,31.8192,31.7248,31.8113,501400.0
2010-12-09 15:30:00,40.45,40.52,40.33,40.45,1221400.0,31.8113,31.8664,31.7169,31.8113,1221400.0
2010-12-10 09:30:00,40.61,40.79,40.34,40.34,1316900.0,31.9371,32.0787,31.7248,31.7248,1316900.0
2010-12-10 10:00:00,40.34,40.44,40.07,40.39,1039700.0,31.7248,31.8035,31.5125,31.7641,1039700.0
2010-12-10 10:30:00,40.38,40.47,40.2,40.21,671100.0,31.7563,31.827,31.6147,31.6226,671100.0
2010-12-10 11:00:00,40.22,40.43,40.18,40.23,728400.0,31.6304,31.7956,31.599,31.6383,728400.0
2010-12-10 11:30:00,40.23,40.38,40.16,40.3,624500.0,31.6383,31.7563,31.5833,31.6934,624500.0
2010-12-10 12:00:00,40.31,40.35,40.23,40.34,412700.0,31.7012,31.7327,31.6383,31.7248,412700.0
2010-12-10 12:30:00,40.35,40.35,40.18,40.2,363100.0,31.7327,31.7327,31.599,31.6147,363100.0
2010-12-10 13:00:00,40.2,40.32,40.17,40.24,369300.0,31.6147,31.7091,31.5911,31.6462,369300.0
2010-12-10 13:30:00,40.24,40.35,40.22,40.33,300600.0,31.6462,31.7327,31.6304,31.7169,300600.0
2010-12-10 14:00:00,40.33,40.4,40.28,40.29,338800.0,31.7169,31.772,31.6776,31.6855,338800.0
2010-12-10 14:30:00,40.28,40.37,40.24,40.35,409900.0,31.6776,31.7484,31.6462,31.7327,409900.0
2010-12-10 15:00:00,40.35,40.38,40.26,40.31,670200.0,31.7327,31.7563,31.6619,31.7012,670200.0
2010-12-10 15:30:00,40.32,40.36,40.19,40.21,1579300.0,31.7091,31.7405,31.6068,31.6226,1579300.0
2010-12-13 09:30:00,40.65,40.78,40.51,40.74,1497900.0,31.9686,32.0708,31.8585,32.0394,1497900.0
2010-12-13 10:00:00,40.74,41.12,40.74,41.09,1136500.0,32.0394,32.3382,32.0394,32.3146,1136500.0
2010-12-13 10:30:00,41.08,41.38,41.06,41.32,876100.0,32.3068,32.5427,32.291,32.4955,876100.0
2010-12-13 11:00:00,41.32,41.55,41.29,41.33,850400.0,32.4955,32.6764,32.4719,32.5034,850400.0
2010-12-13 11:30:00,41.33,41.38,41.08,41.19,978100.0,32.5034,32.5427,32.3068,32.3933,978100.0
2010-12-13 12:00:00,41.19,41.42,41.19,41.37,441100.0,32.3933,32.5742,32.3933,32.5348,441100.0
2010-12-13 12:30:00,41.38,41.47,41.37,41.43,320400.0,32.5427,32.6135,32.5348,32.582,320400.0
2010-12-13 13:00:00,41.43,41.43,41.33,41.36,360200.0,32.582,32.582,32.5034,32.527,360200.0
2010-12-13 13:30:00,41.36,41.58,41.34,41.55,536200.0,32.527,32.7,32.5112,32.6764,536200.0
2010-12-13 14:00:00,41.55,41.63,41.48,41.55,910400.0,32.6764,32.7393,32.6213,32.6764,910400.0
2010-12-13 14:30:00,41.55,41.69,41.55,41.6,467900.0,32.6764,32.7865,32.6764,32.7157,467900.0
2010-12-13 15:00:00,41.6,41.6,41.34,41.35,994600.0,32.7157,32.7157,32.5112,32.5191,994600.0
2010-12-13 15:30:00,41.35,41.36,41.08,41.1,1849100.0,32.5191,32.527,32.3068,32.3225,1849100.0
2010-12-14 09:30:00,40.99,41.35,40.78,41.04,1405200.0,32.236,32.5191,32.0708,32.2753,1405200.0
2010-12-14 10:00:00,41.03,41.23,40.97,41.19,865400.0,32.2674,32.4247,32.2203,32.3933,865400.0
2010-12-14 10:30:00,41.18,41.24,41.07,41.11,417700.0,32.3854,32.4326,32.2989,32.3304,417700.0
2010-12-14 11:00:00,41.12,41.47,41.11,41.45,445100.0,32.3382,32.6135,32.3304,32.5978,445100.0
2010-12-14 11:30:00,41.45,41.7,41.25,41.6,618800.0,32.5978,32.7944,32.4405,32.7157,618800.0
2010-12-14 12:00:00,41.6,41.73,41.54,41.61,284900.0,32.7157,32.818,32.6685,32.7236,284900.0
2010-12-14 12:30:00,41.61,41.61,41.44,41.46,244100.0,32.7236,32.7236,32.5899,32.6056,244100.0
2010-12-14 13:00:00,41.45,41.7,41.45,41.64,370000.0,32.5978,32.7944,32.5978,32.7472,370000.0
2010-12-14 13:30:00,41.64,41.7,41.55,41.56,489600.0,32.7472,32.7944,32.6764,32.6843,489600.0
2010-12-14 14:00:00,41.56,41.57,41.25,41.38,588500.0,32.6843,32.6921,32.4405,32.5427,588500.0
2010-12-14 14:30:00,41.38,41.51,41.2,41.35,626100.0,32.5427,32.6449,32.4011,32.5191,626100.0
2010-12-14 15:00:00,41.34,41.35,40.85,40.93,811000.0,32.5112,32.5191,32.1259,32.1888,811000.0
2010-12-14 15:30:00,40.92,41.09,40.8,41.07,1511900.0,32.1809,32.3146,32.0866,32.2989,1511900.0
2010-12-15 09:30:00,40.49,40.87,40.49,40.71,1039300.0,31.8428,32.1416,31.8428,32.0158,1039300.0
2010-12-15 10:00:00,40.7,40.83,40.58,40.65,644700.0,32.0079,32.1102,31.9136,31.9686,644700.0
2010-12-15 10:30:00,40.66,41.16,40.65,40.94,1110500.0,31.9765,32.3697,31.9686,32.1967,1110500.0
2010-12-15 11:00:00,40.93,41.01,40.45,40.5,925100.0,32.1888,32.2517,31.8113,31.8506,925100.0
2010-12-15 11:30:00,40.5,40.52,40.4,40.5,505900.0,31.8506,31.8664,31.772,31.8506,505900.0
2010-12-15 12:00:00,40.51,40.52,40.25,40.25,534800.0,31.8585,31.8664,31.654,31.654,534800.0
2010-12-15 12:30:00,40.26,40.32,40.15,40.25,531100.0,31.6619,31.7091,31.5754,31.654,531100.0
2010-12-15 13:00:00,40.25,40.33,40.15,40.24,552300.0,31.654,31.7169,31.5754,31.6462,552300.0
2010-12-15 13:30:00,40.25,40.57,40.21,40.51,1461300.0,31.654,31.9057,31.6226,31.8585,1461300.0
2010-12-15 14:00:00,40.51,40.53,40.1,40.17,1020500.0,31.8585,31.8742,31.5361,31.5911,1020500.0
2010-12-15 14:30:00,40.18,40.26,39.97,39.99,883300.0,31.599,31.6619,31.4338,31.4496,883300.0
2010-12-15 15:00:00,39.99,40.13,39.9,40.07,954600.0,31.4496,31.5597,31.3788,31.5125,954600.0
2010-12-15 15:30:00,40.06,40.1,39.74,39.74,2241600.0,31.5046,31.5361,31.2529,31.2529,2241600.0
2010-12-16 09:30:00,39.74,39.83,39.25,39.32,1449800.0,31.2529,31.3237,30.8676,30.9226,1449800.0
2010-12-16 10:00:00,39.32,39.64,39.32,39.53,783700.0,30.9226,31.1743,30.9226,31.0878,783700.0
2010-12-16 10:30:00,39.51,39.62,39.43,39.59,655300.0,31.0721,31.1586,31.0092,31.135,655300.0
2010-12-16 11:00:00,39.59,40.21,39.59,40.1,1112200.0,31.135,31.6226,31.135,31.5361,1112200.0
2010-12-16 11:30:00,40.09,40.12,39.9,39.92,507500.0,31.5282,31.5518,31.3788,31.3945,507500.0
2010-12-16 12:00:00,39.91,40.01,39.83,39.91,378000.0,31.3866,31.4653,31.3237,31.3866,378000.0
2010-12-16 12:30:00,39.92,40.2,39.9,40.17,427000.0,31.3945,31.6147,31.3788,31.5911,427000.0
2010-12-16 13:00:00,40.16,40.25,40.15,40.19,337200.0,31.5833,31.654,31.5754,31.6068,337200.0
2010-12-16 13:30:00,40.18,40.29,40.14,40.2,319500.0,31.599,31.6855,31.5675,31.6147,319500.0
2010-12-16 14:00:00,40.19,40.28,40.13,40.15,477900.0,31.6068,31.6776,31.5597,31.5754,477900.0
2010-12-16 14:30:00,40.15,40.28,40.0,40.19,459600.0,31.5754,31.6776,31.4574,31.6068,459600.0
2010-12-16 15:00:00,40.19,40.35,40.08,40.19,741100.0,31.6068,31.7327,31.5203,31.6068,741100.0
2010-12-16 15:30:00,40.19,40.35,40.18,40.29,976700.0,31.6068,31.7327,31.599,31.6855,976700.0
2010-12-17 09:30:00,40.35,40.68,40.2,40.51,2158200.0,31.7327,31.9922,31.6147,31.8585,2158200.0
2010-12-17 10:00:00,40.5,40.55,40.33,40.38,837000.0,31.8506,31.89,31.7169,31.7563,837000.0
2010-12-17 10:30:00,40.38,40.42,40.14,40.29,918100.0,31.7563,31.7877,31.5675,31.6855,918100.0
2010-12-17 11:00:00,40.29,40.3,39.71,39.71,1184600.0,31.6855,31.6934,31.2294,31.2294,1184600.0
2010-12-17 11:30:00,39.71,39.86,39.65,39.86,771600.0,31.2294,31.3473,31.1822,31.3473,771600.0
2010-12-17 12:00:00,39.86,39.92,39.76,39.85,611700.0,31.3473,31.3945,31.2687,31.3395,611700.0
2010-12-17 12:30:00,39.85,39.87,39.69,39.74,572800.0,31.3395,31.3552,31.2136,31.2529,572800.0
2010-12-17 13:00:00,39.74,40.0,39.74,39.98,448000.0,31.2529,31.4574,31.2529,31.4417,448000.0
2010-12-17 13:30:00,39.99,40.16,39.94,40.15,824800.0,31.4496,31.5833,31.4102,31.5754,824800.0
2010-12-17 14:00:00,40.15,40.22,40.08,40.16,494100.0,31.5754,31.6304,31.5203,31.5833,494100.0
2010-12-17 14:30:00,40.17,40.17,39.97,40.08,794700.0,31.5911,31.5911,31.4338,31.5203,794700.0
2010-12-17 15:00:00,40.07,40.12,39.93,39.97,912200.0,31.5125,31.5518,31.4024,31.4338,912200.0
2010-12-17 15:30:00,39.97,39.99,39.85,39.92,1753600.0,31.4338,31.4496,31.3395,31.3945,1753600.0
2010-12-20 09:30:00,40.43,40.59,40.24,40.45,1513100.0,31.7956,31.9214,31.6462,31.8113,1513100.0
2010-12-20 10:00:00,40.47,40.48,39.71,39.98,1150600.0,31.827,31.8349,31.2294,31.4417,1150600.0
2010-12-20 10:30:00,39.98,40.05,39.88,39.88,475200.0,31.4417,31.4967,31.363,31.363,475200.0
2010-12-20 11:00:00,39.88,40.02,39.81,39.99,524300.0,31.363,31.4732,31.308,31.4496,524300.0
2010-12-20 11:30:00,40.0,40.09,39.97,40.08,334300.0,31.4574,31.5282,31.4338,31.5203,334300.0
2010-12-20 12:00:00,40.08,40.23,40.01,40.19,439100.0,31.5203,31.6383,31.4653,31.6068,439100.0
2010-12-20 12:30:00,40.18,40.21,40.11,40.19,311500.0,31.599,31.6226,31.5439,31.6068,311500.0
2010-12-20 13:00:00,40.19,40.29,40.17,40.19,291400.0,31.6068,31.6855,31.5911,31.6068,291400.0
2010-12-20 13:30:00,40.19,40.26,40.15,40.26,313500.0,31.6068,31.6619,31.5754,31.6619,313500.0
2010-12-20 14:00:00,40.25,40.38,40.23,40.33,528300.0,31.654,31.7563,31.6383,31.7169,528300.0
2010-12-20 14:30:00,40.32,40.37,40.19,40.21,423200.0,31.7091,31.7484,31.6068,31.6226,423200.0
2010-12-20 15:00:00,40.21,40.27,40.16,40.23,554500.0,31.6226,31.6698,31.5833,31.6383,554500.0
2010-12-20 15:30:00,40.22,40.32,40.09,40.16,1150100.0,31.6304,31.7091,31.5282,31.5833,1150100.0
2010-12-21 09:30:00,40.4,40.42,39.97,40.03,778300.0,31.772,31.7877,31.4338,31.481,778300.0
2010-12-21 10:00:00,40.04,40.28,40.02,40.21,478300.0,31.4889,31.6776,31.4732,31.6226,478300.0
2010-12-21 10:30:00,40.22,40.25,40.07,40.12,479100.0,31.6304,31.654,31.5125,31.5518,479100.0
2010-12-21 11:00:00,40.12,40.24,40.1,40.18,475600.0,31.5518,31.6462,31.5361,31.599,475600.0
2010-12-21 11:30:00,40.18,40.31,40.16,40.2,386700.0,31.599,31.7012,31.5833,31.6147,386700.0
2010-12-21 12:00:00,40.2,40.36,40.2,40.33,406400.0,31.6147,31.7405,31.6147,31.7169,406400.0
2010-12-21 12:30:00,40.32,40.42,40.29,40.38,380000.0,31.7091,31.7877,31.6855,31.7563,380000.0
2010-12-21 13:00:00,40.38,40.41,40.2,40.25,351200.0,31.7563,31.7799,31.6147,31.654,351200.0
2010-12-21 13:30:00,40.24,40.35,40.21,40.34,223800.0,31.6462,31.7327,31.6226,31.7248,223800.0
2010-12-21 14:00:00,40.35,40.42,40.29,40.41,470500.0,31.7327,31.7877,31.6855,31.7799,470500.0
2010-12-21 14:30:00,40.4,40.49,40.37,40.42,748500.0,31.772,31.8428,31.7484,31.7877,748500.0
2010-12-21 15:00:00,40.42,40.45,40.28,40.28,695500.0,31.7877,31.8113,31.6776,31.6776,695500.0
2010-12-21 15:30:00,40.29,40.46,40.25,40.31,1190500.0,31.6855,31.8192,31.654,31.7012,1190500.0
2010-12-22 09:30:00,40.36,40.57,40.05,40.18,695300.0,31.7405,31.9057,31.4967,31.599,695300.0
2010-12-22 10:00:00,40.18,40.39,40.07,40.3,824500.0,31.599,31.7641,31.5125,31.6934,824500.0
2010-12-22 10:30:00,40.31,40.38,40.15,40.23,710500.0,31.7012,31.7563,31.5754,31.6383,710500.0
2010-12-22 11:00:00,40.23,40.3,40.15,40.28,406100.0,31.6383,31.6934,31.5754,31.6776,406100.0
2010-12-22 11:30:00,40.27,40.27,40.16,40.25,503800.0,31.6698,31.6698,31.5833,31.654,503800.0
2010-12-22 12:00:00,40.25,40.49,40.24,40.46,677800.0,31.654,31.8428,31.6462,31.8192,677800.0
2010-12-22 12:30:00,40.45,40.5,40.36,40.44,294300.0,31.8113,31.8506,31.7405,31.8035,294300.0
2010-12-22 13:00:00,40.43,40.54,40.39,40.51,368000.0,31.7956,31.8821,31.7641,31.8585,368000.0
2010-12-22 13:30:00,40.51,40.53,40.38,40.47,331000.0,31.8585,31.8742,31.7563,31.827,331000.0
2010-12-22 14:00:00,40.47,40.49,40.34,40.4,228700.0,31.827,31.8428,31.7248,31.772,228700.0
2010-12-22 14:30:00,40.41,40.44,40.33,40.37,209900.0,31.7799,31.8035,31.7169,31.7484,209900.0
2010-12-22 15:00:00,40.37,40.47,40.35,40.39,404000.0,31.7484,31.827,31.7327,31.7641,404000.0
2010-12-22 15:30:00,40.39,40.44,40.33,40.39,498800.0,31.7641,31.8035,31.7169,31.7641,498800.0
2010-12-23 09:30:00,40.42,40.5,40.32,40.38,291400.0,31.7877,31.8506,31.7091,31.7563,291400.0
2010-12-23 10:00:00,40.38,40.45,40.2,40.4,327300.0,31.7563,31.8113,31.6147,31.772,327300.0
2010-12-23 10:30:00,40.42,40.44,40.17,40.28,285000.0,31.7877,31.8035,31.5911,31.6776,285000.0
2010-12-23 11:00:00,40.29,40.48,40.21,40.39,320000.0,31.6855,31.8349,31.6226,31.7641,320000.0
2010-12-23 11:30:00,40.39,40.46,40.3,40.36,201200.0,31.7641,31.8192,31.6934,31.7405,201200.0
2010-12-23 12:00:00,40.35,40.4,40.28,40.35,169200.0,31.7327,31.772,31.6776,31.7327,169200.0
2010-12-23 12:30:00,40.35,40.35,40.2,40.33,180900.0,31.7327,31.7327,31.6147,31.7169,180900.0
2010-12-23 13:00:00,40.33,40.43,40.3,40.38,351900.0,31.7169,31.7956,31.6934,31.7563,351900.0
2010-12-23 13:30:00,40.39,40.45,40.38,40.41,234400.0,31.7641,31.8113,31.7563,31.7799,234400.0
2010-12-23 14:00:00,40.4,40.42,40.12,40.17,339600.0,31.772,31.7877,31.5518,31.5911,339600.0
2010-12-23 14:30:00,40.17,40.26,40.13,40.24,169200.0,31.5911,31.6619,31.5597,31.6462,169200.0
2010-12-23 15:00:00,40.24,40.33,40.22,40.32,236000.0,31.6462,31.7169,31.6304,31.7091,236000.0
2010-12-23 15:30:00,40.33,40.33,40.22,40.32,436700.0,31.7169,31.7169,31.6304,31.7091,436700.0
2010-12-27 09:30:00,40.2,40.2,39.95,39.96,333300.0,31.6147,31.6147,31.4181,31.426,333300.0
2010-12-27 10:00:00,39.97,40.1,39.76,39.99,337900.0,31.4338,31.5361,31.2687,31.4496,337900.0
2010-12-27 10:30:00,40.0,40.02,39.84,39.96,337100.0,31.4574,31.4732,31.3316,31.426,337100.0
2010-12-27 11:00:00,39.96,40.03,39.9,39.9,226900.0,31.426,31.481,31.3788,31.3788,226900.0
2010-12-27 11:30:00,39.9,39.91,39.76,39.84,225600.0,31.3788,31.3866,31.2687,31.3316,225600.0
2010-12-27 12:00:00,39.84,39.87,39.72,39.72,221800.0,31.3316,31.3552,31.2372,31.2372,221800.0
2010-12-27 12:30:00,39.72,39.73,39.58,39.6,224500.0,31.2372,31.2451,31.1271,31.1428,224500.0
2010-12-27 13:00:00,39.6,39.71,39.55,39.64,348500.0,31.1428,31.2294,31.1035,31.1743,348500.0
2010-12-27 13:30:00,39.65,39.67,39.59,39.66,213000.0,31.1822,31.1979,31.135,31.19,213000.0
2010-12-27 14:00:00,39.66,39.71,39.63,39.69,101500.0,31.19,31.2294,31.1664,31.2136,101500.0
2010-12-27 14:30:00,39.69,39.79,39.69,39.76,127700.0,31.2136,31.2923,31.2136,31.2687,127700.0
2010-12-27 15:00:00,39.76,39.84,39.72,39.79,369000.0,31.2687,31.3316,31.2372,31.2923,369000.0
2010-12-27 15:30:00,39.79,39.89,39.76,39.82,725700.0,31.2923,31.3709,31.2687,31.3159,725700.0
2010-12-28 09:30:00,39.93,40.06,39.85,39.88,479000.0,31.4024,31.5046,31.3395,31.363,479000.0
2010-12-28 10:00:00,39.88,39.99,39.76,39.89,334000.0,31.363,31.4496,31.2687,31.3709,334000.0
2010-12-28 10:30:00,39.89,39.94,39.67,39.67,293400.0,31.3709,31.4102,31.1979,31.1979,293400.0
2010-12-28 11:00:00,39.67,39.71,39.59,39.62,247300.0,31.1979,31.2294,31.135,31.1586,247300.0
2010-12-28 11:30:00,39.62,39.67,39.52,39.57,233100.0,31.1586,31.1979,31.0799,31.1193,233100.0
2010-12-28 12:00:00,39.57,39.6,39.49,39.58,313700.0,31.1193,31.1428,31.0563,31.1271,313700.0
2010-12-28 12:30:00,39.59,39.73,39.55,39.72,500400.0,31.135,31.2451,31.1035,31.2372,500400.0
2010-12-28 13:00:00,39.73,39.75,39.6,39.73,341200.0,31.2451,31.2608,31.1428,31.2451,341200.0
2010-12-28 13:30:00,39.74,39.74,39.65,39.68,231400.0,31.2529,31.2529,31.1822,31.2058,231400.0
2010-12-28 14:00:00,39.68,39.8,39.65,39.72,203700.0,31.2058,31.3001,31.1822,31.2372,203700.0
2010-12-28 14:30:00,39.72,39.73,39.63,39.66,451000.0,31.2372,31.2451,31.1664,31.19,451000.0
2010-12-28 15:00:00,39.66,39.68,39.62,39.65,237600.0,31.19,31.2058,31.1586,31.1822,237600.0
2010-12-28 15:30:00,39.65,39.67,39.56,39.61,1045600.0,31.1822,31.1979,31.1114,31.1507,1045600.0
2010-12-29 09:30:00,39.69,39.73,39.49,39.66,437600.0,31.2136,31.2451,31.0563,31.19,437600.0
2010-12-29 10:00:00,39.65,40.07,39.62,40.05,730600.0,31.1822,31.5125,31.1586,31.4967,730600.0
2010-12-29 10:30:00,40.05,40.21,39.99,40.16,754300.0,31.4967,31.6226,31.4496,31.5833,754300.0
2010-12-29 11:00:00,40.16,40.18,40.05,40.17,383200.0,31.5833,31.599,31.4967,31.5911,383200.0
2010-12-29 11:30:00,40.16,40.34,40.15,40.32,514500.0,31.5833,31.7248,31.5754,31.7091,514500.0
2010-12-29 12:00:00,40.32,40.48,40.32,40.47,344200.0,31.7091,31.8349,31.7091,31.827,344200.0
2010-12-29 12:30:00,40.47,40.5,40.42,40.42,340900.0,31.827,31.8506,31.7877,31.7877,340900.0
2010-12-29 13:00:00,40.43,40.5,40.34,40.45,455900.0,31.7956,31.8506,31.7248,31.8113,455900.0
2010-12-29 13:30:00,40.44,40.5,40.36,40.41,305800.0,31.8035,31.8506,31.7405,31.7799,305800.0
2010-12-29 14:00:00,40.41,40.44,40.32,40.4,324200.0,31.7799,31.8035,31.7091,31.772,324200.0
2010-12-29 14:30:00,40.4,40.6,40.4,40.6,531000.0,31.772,31.9293,31.772,31.9293,531000.0
2010-12-29 15:00:00,40.6,40.71,40.58,40.68,697900.0,31.9293,32.0158,31.9136,31.9922,697900.0
2010-12-29 15:30:00,40.67,40.84,40.56,40.66,1552500.0,31.9843,32.118,31.8978,31.9765,1552500.0
2010-12-30 09:30:00,40.68,41.13,40.63,40.87,656300.0,31.9922,32.3461,31.9529,32.1416,656300.0
2010-12-30 10:00:00,40.87,41.05,40.76,41.04,531200.0,32.1416,32.2832,32.0551,32.2753,531200.0
2010-12-30 10:30:00,41.04,41.15,40.92,40.93,503500.0,32.2753,32.3618,32.1809,32.1888,503500.0
2010-12-30 11:00:00,40.94,40.96,40.57,40.69,566700.0,32.1967,32.2124,31.9057,32.0001,566700.0
2010-12-30 11:30:00,40.68,40.87,40.67,40.79,427100.0,31.9922,32.1416,31.9843,32.0787,427100.0
2010-12-30 12:00:00,40.8,40.92,40.79,40.91,233200.0,32.0866,32.1809,32.0787,32.1731,233200.0
2010-12-30 12:30:00,40.9,41.03,40.89,40.98,270400.0,32.1652,32.2674,32.1573,32.2281,270400.0
2010-12-30 13:00:00,40.98,40.99,40.85,40.91,209100.0,32.2281,32.236,32.1259,32.1731,209100.0
2010-12-30 13:30:00,40.9,41.0,40.9,41.0,220200.0,32.1652,32.2439,32.1652,32.2439,220200.0
2010-12-30 14:00:00,40.99,41.13,40.95,41.12,255200.0,32.236,32.3461,32.2045,32.3382,255200.0
2010-12-30 14:30:00,41.11,41.14,40.94,41.02,245800.0,32.3304,32.354,32.1967,32.2596,245800.0
2010-12-30 15:00:00,41.01,41.09,40.97,41.08,375700.0,32.2517,32.3146,32.2203,32.3068,375700.0
2010-12-30 15:30:00,41.08,41.09,40.94,41.03,850000.0,32.3068,32.3146,32.1967,32.2674,850000.0
2010-12-31 09:30:00,40.92,40.96,40.6,40.66,327400.0,32.1809,32.2124,31.9293,31.9765,327400.0
2010-12-31 10:00:00,40.66,40.77,40.58,40.67,229800.0,31.9765,32.063,31.9136,31.9843,229800.0
2010-12-31 10:30:00,40.67,40.9,40.65,40.89,220500.0,31.9843,32.1652,31.9686,32.1573,220500.0
2010-12-31 11:00:00,40.89,41.0,40.8,40.99,203300.0,32.1573,32.2439,32.0866,32.236,203300.0
2010-12-31 11:30:00,40.99,41.03,40.73,40.74,220800.0,32.236,32.2674,32.0315,32.0394,220800.0
2010-12-31 12:00:00,40.74,40.85,40.72,40.85,198700.0,32.0394,32.1259,32.0237,32.1259,198700.0
2010-12-31 12:30:00,40.84,40.85,40.72,40.82,168600.0,32.118,32.1259,32.0237,32.1023,168600.0
2010-12-31 13:00:00,40.83,40.99,40.79,40.99,189100.0,32.1102,32.236,32.0787,32.236,189100.0
2010-12-31 13:30:00,40.98,41.07,40.96,41.03,214400.0,32.2281,32.2989,32.2124,32.2674,214400.0
2010-12-31 14:00:00,41.02,41.14,41.0,41.1,221900.0,32.2596,32.354,32.2439,32.3225,221900.0
2010-12-31 14:30:00,41.11,41.14,40.97,40.98,263000.0,32.3304,32.354,32.2203,32.2281,263000.0
2010-12-31 15:00:00,40.97,41.02,40.92,40.96,267100.0,32.2203,32.2596,32.1809,32.2124,267100.0
2010-12-31 15:30:00,40.96,40.99,40.78,40.85,841700.0,32.2124,32.236,32.0708,32.1259,841700.0
2011-01-03 09:30:00,41.35,41.48,40.98,41.13,854700.0,32.5191,32.6213,32.2281,32.3461,854700.0
2011-01-03 10:00:00,41.12,41.24,40.89,41.23,627200.0,32.3382,32.4326,32.1573,32.4247,627200.0
2011-01-03 10:30:00,41.22,41.3,41.12,41.24,497100.0,32.4169,32.4798,32.3382,32.4326,497100.0
2011-01-03 11:00:00,41.24,41.32,41.1,41.14,553000.0,32.4326,32.4955,32.3225,32.354,553000.0
2011-01-03 11:30:00,41.14,41.2,40.93,40.97,402400.0,32.354,32.4011,32.1888,32.2203,402400.0
2011-01-03 12:00:00,40.98,41.15,40.97,41.1,371800.0,32.2281,32.3618,32.2203,32.3225,371800.0
2011-01-03 12:30:00,41.1,41.26,41.05,41.24,471000.0,32.3225,32.4483,32.2832,32.4326,471000.0
2011-01-03 13:00:00,41.24,41.27,41.15,41.19,195700.0,32.4326,32.4562,32.3618,32.3933,195700.0
2011-01-03 13:30:00,41.18,41.19,41.05,41.07,557900.0,32.3854,32.3933,32.2832,32.2989,557900.0
2011-01-03 14:00:00,41.07,41.1,40.85,40.86,547800.0,32.2989,32.3225,32.1259,32.1338,547800.0
2011-01-03 14:30:00,40.86,40.93,40.75,40.76,515500.0,32.1338,32.1888,32.0472,32.0551,515500.0
2011-01-03 15:00:00,40.77,40.89,40.77,40.82,770500.0,32.063,32.1573,32.063,32.1023,770500.0
2011-01-03 15:30:00,40.82,40.9,40.74,40.74,871300.0,32.1023,32.1652,32.0394,32.0394,871300.0
2011-01-04 09:30:00,40.99,41.08,40.55,40.59,853200.0,32.236,32.3068,31.89,31.9214,853200.0
2011-01-04 10:00:00,40.59,40.63,40.28,40.37,981500.0,31.9214,31.9529,31.6776,31.7484,981500.0
2011-01-04 10:30:00,40.36,40.42,39.94,40.01,1379600.0,31.7405,31.7877,31.4102,31.4653,1379600.0
2011-01-04 11:00:00,40.01,40.2,39.76,40.04,941200.0,31.4653,31.6147,31.2687,31.4889,941200.0
2011-01-04 11:30:00,40.04,40.24,39.99,40.0,479300.0,31.4889,31.6462,31.4496,31.4574,479300.0
2011-01-04 12:00:00,39.99,40.1,39.79,39.8,493300.0,31.4496,31.5361,31.2923,31.3001,493300.0
2011-01-04 12:30:00,39.8,39.91,39.45,39.56,756700.0,31.3001,31.3866,31.0249,31.1114,756700.0
2011-01-04 13:00:00,39.55,39.82,39.5,39.66,697900.0,31.1035,31.3159,31.0642,31.19,697900.0
2011-01-04 13:30:00,39.67,39.68,39.57,39.67,569700.0,31.1979,31.2058,31.1193,31.1979,569700.0
2011-01-04 14:00:00,39.67,39.81,39.61,39.63,824000.0,31.1979,31.308,31.1507,31.1664,824000.0
2011-01-04 14:30:00,39.62,39.66,39.49,39.53,891300.0,31.1586,31.19,31.0563,31.0878,891300.0
2011-01-04 15:00:00,39.53,39.53,39.32,39.44,1101300.0,31.0878,31.0878,30.9226,31.017,1101300.0
2011-01-04 15:30:00,39.43,39.56,39.33,39.54,1738000.0,31.0092,31.1114,30.9305,31.0957,1738000.0
2011-01-05 09:30:00,39.3,39.44,38.7,38.75,2721000.0,30.9069,31.017,30.4351,30.4744,2721000.0
2011-01-05 10:00:00,38.75,38.93,38.57,38.75,2144500.0,30.4744,30.6159,30.3328,30.4744,2144500.0
2011-01-05 10:30:00,38.75,39.13,38.62,39.1,1594700.0,30.4744,30.7732,30.3721,30.7496,1594700.0
2011-01-05 11:00:00,39.11,39.34,39.0,39.33,1116100.0,30.7575,30.9384,30.671,30.9305,1116100.0
2011-01-05 11:30:00,39.34,39.44,39.18,39.42,956600.0,30.9384,31.017,30.8125,31.0013,956600.0
2011-01-05 12:00:00,39.42,39.58,39.37,39.49,883900.0,31.0013,31.1271,30.962,31.0563,883900.0
2011-01-05 12:30:00,39.48,39.48,39.21,39.31,1086200.0,31.0485,31.0485,30.8361,30.9148,1086200.0
2011-01-05 13:00:00,39.31,39.36,39.22,39.24,908900.0,30.9148,30.9541,30.844,30.8597,908900.0
2011-01-05 13:30:00,39.24,39.33,39.15,39.24,950900.0,30.8597,30.9305,30.789,30.8597,950900.0
2011-01-05 14:00:00,39.25,39.35,39.22,39.24,1213200.0,30.8676,30.9462,30.844,30.8597,1213200.0
2011-01-05 14:30:00,39.23,39.24,39.11,39.17,730100.0,30.8519,30.8597,30.7575,30.8047,730100.0
2011-01-05 15:00:00,39.17,39.33,39.16,39.27,1029100.0,30.8047,30.9305,30.7968,30.8833,1029100.0
2011-01-05 15:30:00,39.27,39.46,39.14,39.43,2539700.0,30.8833,31.0327,30.7811,31.0092,2539700.0
2011-01-06 09:30:00,39.67,39.73,38.7,38.73,2101900.0,31.1979,31.2451,30.4351,30.4586,2101900.0
2011-01-06 10:00:00,38.72,38.78,38.1,38.12,2588000.0,30.4508,30.498,29.9632,29.9789,2588000.0
2011-01-06 10:30:00,38.12,38.4,37.97,37.99,3254100.0,29.9789,30.1991,29.861,29.8767,3254100.0
2011-01-06 11:00:00,37.99,37.99,37.7,37.85,2674900.0,29.8767,29.8767,29.6486,29.7666,2674900.0
2011-01-06 11:30:00,37.85,38.16,37.78,37.93,2129300.0,29.7666,30.0104,29.7115,29.8295,2129300.0
2011-01-06 12:00:00,37.93,37.97,37.75,37.82,891100.0,29.8295,29.861,29.6879,29.743,891100.0
2011-01-06 12:30:00,37.82,37.92,37.75,37.87,702000.0,29.743,29.8216,29.6879,29.7823,702000.0
2011-01-06 13:00:00,37.87,37.87,37.75,37.81,594800.0,29.7823,29.7823,29.6879,29.7351,594800.0
2011-01-06 13:30:00,37.81,37.88,37.68,37.88,809700.0,29.7351,29.7902,29.6329,29.7902,809700.0
2011-01-06 14:00:00,37.89,37.93,37.79,37.91,1076200.0,29.798,29.8295,29.7194,29.8138,1076200.0
2011-01-06 14:30:00,37.92,38.04,37.85,38.02,1844400.0,29.8216,29.916,29.7666,29.9003,1844400.0
2011-01-06 15:00:00,38.01,38.14,37.95,38.03,969600.0,29.8924,29.9947,29.8452,29.9081,969600.0
2011-01-06 15:30:00,38.03,38.32,38.01,38.24,1824400.0,29.9081,30.1362,29.8924,30.0733,1824400.0
2011-01-07 09:30:00,38.26,38.78,38.25,38.59,1783700.0,30.089,30.498,30.0812,30.3485,1783700.0
2011-01-07 10:00:00,38.58,39.01,38.56,38.9,1131200.0,30.3407,30.6789,30.325,30.5923,1131200.0
2011-01-07 10:30:00,38.91,39.07,38.63,38.66,1086400.0,30.6002,30.726,30.38,30.4036,1086400.0
2011-01-07 11:00:00,38.65,38.69,38.41,38.43,768700.0,30.3957,30.4272,30.207,30.2227,768700.0
2011-01-07 11:30:00,38.42,38.55,38.22,38.55,829600.0,30.2149,30.3171,30.0576,30.3171,829600.0
2011-01-07 12:00:00,38.55,38.55,38.26,38.26,526500.0,30.3171,30.3171,30.089,30.089,526500.0
2011-01-07 12:30:00,38.26,38.32,37.87,37.98,1234400.0,30.089,30.1362,29.7823,29.8688,1234400.0
2011-01-07 13:00:00,37.98,38.19,37.93,38.13,667600.0,29.8688,30.034,29.8295,29.9868,667600.0
2011-01-07 13:30:00,38.13,38.31,38.13,38.19,559500.0,29.9868,30.1283,29.9868,30.034,559500.0
2011-01-07 14:00:00,38.19,38.47,38.18,38.44,439100.0,30.034,30.2542,30.0261,30.2306,439100.0
2011-01-07 14:30:00,38.44,38.45,38.3,38.37,430000.0,30.2306,30.2384,30.1205,30.1755,430000.0
2011-01-07 15:00:00,38.37,38.41,38.1,38.27,1487900.0,30.1755,30.207,29.9632,30.0969,1487900.0
2011-01-07 15:30:00,38.26,38.5,38.26,38.47,2252800.0,30.089,30.2778,30.089,30.2542,2252800.0
2011-01-10 09:30:00,38.2,38.3,37.72,37.8,1563600.0,30.0418,30.1205,29.6643,29.7273,1563600.0
2011-01-10 10:00:00,37.8,38.12,37.73,37.95,1040000.0,29.7273,29.9789,29.6722,29.8452,1040000.0
2011-01-10 10:30:00,37.95,38.08,37.7,37.76,953200.0,29.8452,29.9475,29.6486,29.6958,953200.0
2011-01-10 11:00:00,37.76,37.94,37.71,37.92,793800.0,29.6958,29.8374,29.6565,29.8216,793800.0
2011-01-10 11:30:00,37.92,38.07,37.86,38.01,698300.0,29.8216,29.9396,29.7744,29.8924,698300.0
2011-01-10 12:00:00,38.01,38.07,37.84,37.98,974700.0,29.8924,29.9396,29.7587,29.8688,974700.0
2011-01-10 12:30:00,37.98,38.31,37.97,38.3,971400.0,29.8688,30.1283,29.861,30.1205,971400.0
2011-01-10 13:00:00,38.3,38.38,38.24,38.38,564500.0,30.1205,30.1834,30.0733,30.1834,564500.0
2011-01-10 13:30:00,38.37,38.48,38.3,38.31,659500.0,30.1755,30.262,30.1205,30.1283,659500.0
2011-01-10 14:00:00,38.31,38.33,38.2,38.24,486800.0,30.1283,30.1441,30.0418,30.0733,486800.0
2011-01-10 14:30:00,38.24,38.35,38.21,38.27,415100.0,30.0733,30.1598,30.0497,30.0969,415100.0
2011-01-10 15:00:00,38.26,38.33,38.19,38.24,715000.0,30.089,30.1441,30.034,30.0733,715000.0
2011-01-10 15:30:00,38.24,38.33,38.17,38.18,1669200.0,30.0733,30.1441,30.0182,30.0261,1669200.0
2011-01-11 09:30:00,38.76,39.15,38.65,39.1,2128000.0,30.4822,30.789,30.3957,30.7496,2128000.0
2011-01-11 10:00:00,39.11,39.21,39.01,39.14,1070700.0,30.7575,30.8361,30.6789,30.7811,1070700.0
2011-01-11 10:30:00,39.14,39.25,39.05,39.2,889600.0,30.7811,30.8676,30.7103,30.8283,889600.0
2011-01-11 11:00:00,39.2,39.48,39.15,39.48,840500.0,30.8283,31.0485,30.789,31.0485,840500.0
2011-01-11 11:30:00,39.48,39.61,39.28,39.36,992500.0,31.0485,31.1507,30.8912,30.9541,992500.0
2011-01-11 12:00:00,39.35,39.52,39.33,39.45,517400.0,30.9462,31.0799,30.9305,31.0249,517400.0
2011-01-11 12:30:00,39.44,39.46,39.31,39.45,349000.0,31.017,31.0327,30.9148,31.0249,349000.0
2011-01-11 13:00:00,39.45,39.48,39.15,39.33,552700.0,31.0249,31.0485,30.789,30.9305,552700.0
2011-01-11 13:30:00,39.33,39.39,39.15,39.22,410900.0,30.9305,30.9777,30.789,30.844,410900.0
2011-01-11 14:00:00,39.21,39.22,38.99,39.06,688400.0,30.8361,30.844,30.6631,30.7182,688400.0
2011-01-11 14:30:00,39.06,39.22,39.06,39.17,479900.0,30.7182,30.844,30.7182,30.8047,479900.0
2011-01-11 15:00:00,39.17,39.35,39.14,39.25,604700.0,30.8047,30.9462,30.7811,30.8676,604700.0
2011-01-11 15:30:00,39.25,39.39,39.15,39.36,1373200.0,30.8676,30.9777,30.789,30.9541,1373200.0
2011-01-12 09:30:00,39.83,39.93,39.55,39.65,951200.0,31.3237,31.4024,31.1035,31.1822,951200.0
2011-01-12 10:00:00,39.65,39.79,39.53,39.65,966100.0,31.1822,31.2923,31.0878,31.1822,966100.0
2011-01-12 10:30:00,39.64,39.98,39.57,39.98,604200.0,31.1743,31.4417,31.1193,31.4417,604200.0
2011-01-12 11:00:00,39.98,40.14,39.93,40.06,786600.0,31.4417,31.5675,31.4024,31.5046,786600.0
2011-01-12 11:30:00,40.06,40.2,40.04,40.04,553200.0,31.5046,31.6147,31.4889,31.4889,553200.0
2011-01-12 12:00:00,40.05,40.09,39.94,40.07,429500.0,31.4967,31.5282,31.4102,31.5125,429500.0
2011-01-12 12:30:00,40.08,40.08,39.83,39.85,314200.0,31.5203,31.5203,31.3237,31.3395,314200.0
2011-01-12 13:00:00,39.86,40.04,39.78,40.03,559600.0,31.3473,31.4889,31.2844,31.481,559600.0
2011-01-12 13:30:00,40.03,40.06,39.96,40.06,347300.0,31.481,31.5046,31.426,31.5046,347300.0
2011-01-12 14:00:00,40.06,40.07,39.92,39.97,387200.0,31.5046,31.5125,31.3945,31.4338,387200.0
2011-01-12 14:30:00,39.98,40.01,39.75,39.82,422400.0,31.4417,31.4653,31.2608,31.3159,422400.0
2011-01-12 15:00:00,39.83,39.88,39.71,39.87,557100.0,31.3237,31.363,31.2294,31.3552,557100.0
2011-01-12 15:30:00,39.87,39.92,39.75,39.9,825100.0,31.3552,31.3945,31.2608,31.3788,825100.0
2011-01-13 09:30:00,40.19,40.22,39.61,39.64,731800.0,31.6068,31.6304,31.1507,31.1743,731800.0
2011-01-13 10:00:00,39.63,39.66,39.22,39.32,899400.0,31.1664,31.19,30.844,30.9226,899400.0
2011-01-13 10:30:00,39.31,39.64,39.29,39.58,914300.0,30.9148,31.1743,30.8991,31.1271,914300.0
2011-01-13 11:00:00,39.58,39.83,39.53,39.66,732700.0,31.1271,31.3237,31.0878,31.19,732700.0
2011-01-13 11:30:00,39.65,39.75,39.39,39.4,634600.0,31.1822,31.2608,30.9777,30.9856,634600.0
2011-01-13 12:00:00,39.41,39.67,39.36,39.52,378900.0,30.9934,31.1979,30.9541,31.0799,378900.0
2011-01-13 12:30:00,39.52,39.61,39.46,39.48,289400.0,31.0799,31.1507,31.0327,31.0485,289400.0
2011-01-13 13:00:00,39.48,39.49,39.3,39.32,503500.0,31.0485,31.0563,30.9069,30.9226,503500.0
2011-01-13 13:30:00,39.32,39.38,39.18,39.19,442600.0,30.9226,30.9698,30.8125,30.8204,442600.0
2011-01-13 14:00:00,39.2,39.26,39.06,39.19,596500.0,30.8283,30.8755,30.7182,30.8204,596500.0
2011-01-13 14:30:00,39.2,39.29,39.1,39.13,450400.0,30.8283,30.8991,30.7496,30.7732,450400.0
2011-01-13 15:00:00,39.13,39.18,39.06,39.09,1155500.0,30.7732,30.8125,30.7182,30.7418,1155500.0
2011-01-13 15:30:00,39.09,39.27,38.93,39.23,2165600.0,30.7418,30.8833,30.6159,30.8519,2165600.0
2011-01-14 09:30:00,39.1,39.1,38.62,38.75,1477800.0,30.7496,30.7496,30.3721,30.4744,1477800.0
2011-01-14 10:00:00,38.75,39.12,38.74,38.99,807600.0,30.4744,30.7654,30.4665,30.6631,807600.0
2011-01-14 10:30:00,38.99,39.28,38.79,39.14,1171200.0,30.6631,30.8912,30.5058,30.7811,1171200.0
2011-01-14 11:00:00,39.14,39.35,39.14,39.24,494100.0,30.7811,30.9462,30.7811,30.8597,494100.0
2011-01-14 11:30:00,39.24,39.26,39.1,39.15,292000.0,30.8597,30.8755,30.7496,30.789,292000.0
2011-01-14 12:00:00,39.16,39.2,39.02,39.14,393000.0,30.7968,30.8283,30.6867,30.7811,393000.0
2011-01-14 12:30:00,39.14,39.43,39.13,39.4,579000.0,30.7811,31.0092,30.7732,30.9856,579000.0
2011-01-14 13:00:00,39.4,39.51,39.38,39.41,307000.0,30.9856,31.0721,30.9698,30.9934,307000.0
2011-01-14 13:30:00,39.42,39.72,39.42,39.62,410800.0,31.0013,31.2372,31.0013,31.1586,410800.0
2011-01-14 14:00:00,39.62,39.74,39.57,39.59,450300.0,31.1586,31.2529,31.1193,31.135,450300.0
2011-01-14 14:30:00,39.6,39.8,39.53,39.78,590900.0,31.1428,31.3001,31.0878,31.2844,590900.0
2011-01-14 15:00:00,39.78,39.92,39.74,39.87,702600.0,31.2844,31.3945,31.2529,31.3552,702600.0
2011-01-14 15:30:00,39.87,40.02,39.86,39.97,2064100.0,31.3552,31.4732,31.3473,31.4338,2064100.0
2011-01-18 09:30:00,39.98,40.09,39.22,39.68,1759600.0,31.4417,31.5282,30.844,31.2058,1759600.0
2011-01-18 10:00:00,39.66,39.97,39.63,39.81,906300.0,31.19,31.4338,31.1664,31.308,906300.0
2011-01-18 10:30:00,39.81,39.92,39.66,39.81,789000.0,31.308,31.3945,31.19,31.308,789000.0
2011-01-18 11:00:00,39.81,39.95,39.78,39.8,524700.0,31.308,31.4181,31.2844,31.3001,524700.0
2011-01-18 11:30:00,39.8,39.88,39.71,39.81,373000.0,31.3001,31.363,31.2294,31.308,373000.0
2011-01-18 12:00:00,39.82,39.83,39.67,39.67,272800.0,31.3159,31.3237,31.1979,31.1979,272800.0
2011-01-18 12:30:00,39.67,39.68,39.55,39.58,368200.0,31.1979,31.2058,31.1035,31.1271,368200.0
2011-01-18 13:00:00,39.59,39.78,39.58,39.77,533400.0,31.135,31.2844,31.1271,31.2765,533400.0
2011-01-18 13:30:00,39.78,39.92,39.76,39.9,478000.0,31.2844,31.3945,31.2687,31.3788,478000.0
2011-01-18 14:00:00,39.89,40.01,39.86,39.94,720100.0,31.3709,31.4653,31.3473,31.4102,720100.0
2011-01-18 14:30:00,39.94,40.02,39.81,39.97,559600.0,31.4102,31.4732,31.308,31.4338,559600.0
2011-01-18 15:00:00,39.97,40.1,39.95,40.08,854700.0,31.4338,31.5361,31.4181,31.5203,854700.0
2011-01-18 15:30:00,40.07,40.19,40.04,40.05,1256100.0,31.5125,31.6068,31.4889,31.4967,1256100.0
2011-01-19 09:30:00,39.73,40.06,39.73,39.82,915200.0,31.2451,31.5046,31.2451,31.3159,915200.0
2011-01-19 10:00:00,39.83,40.03,39.76,39.86,694300.0,31.3237,31.481,31.2687,31.3473,694300.0
2011-01-19 10:30:00,39.86,39.89,39.46,39.52,1329400.0,31.3473,31.3709,31.0327,31.0799,1329400.0
2011-01-19 11:00:00,39.53,39.59,39.31,39.38,783100.0,31.0878,31.135,30.9148,30.9698,783100.0
2011-01-19 11:30:00,39.38,39.47,39.33,39.46,573900.0,30.9698,31.0406,30.9305,31.0327,573900.0
2011-01-19 12:00:00,39.45,39.52,39.38,39.4,378700.0,31.0249,31.0799,30.9698,30.9856,378700.0
2011-01-19 12:30:00,39.4,39.47,39.15,39.41,872600.0,30.9856,31.0406,30.789,30.9934,872600.0
2011-01-19 13:00:00,39.4,39.45,39.27,39.43,552100.0,30.9856,31.0249,30.8833,31.0092,552100.0
2011-01-19 13:30:00,39.44,39.52,39.33,39.45,418200.0,31.017,31.0799,30.9305,31.0249,418200.0
2011-01-19 14:00:00,39.45,39.46,39.12,39.29,845100.0,31.0249,31.0327,30.7654,30.8991,845100.0
2011-01-19 14:30:00,39.28,39.3,39.03,39.14,733900.0,30.8912,30.9069,30.6946,30.7811,733900.0
2011-01-19 15:00:00,39.13,39.29,39.01,39.18,809100.0,30.7732,30.8991,30.6789,30.8125,809100.0
2011-01-19 15:30:00,39.19,39.41,39.05,39.21,1639800.0,30.8204,30.9934,30.7103,30.8361,1639800.0
2011-01-20 09:30:00,38.92,38.99,38.15,38.8,1838000.0,30.6081,30.6631,30.0025,30.5137,1838000.0
2011-01-20 10:00:00,38.79,38.97,38.4,38.46,1011300.0,30.5058,30.6474,30.1991,30.2463,1011300.0
2011-01-20 10:30:00,38.47,38.59,38.03,38.26,1167900.0,30.2542,30.3485,29.9081,30.089,1167900.0
2011-01-20 11:00:00,38.24,38.53,38.08,38.39,984300.0,30.0733,30.3014,29.9475,30.1913,984300.0
2011-01-20 11:30:00,38.4,38.7,38.31,38.6,630500.0,30.1991,30.4351,30.1283,30.3564,630500.0
2011-01-20 12:00:00,38.6,39.03,38.6,38.81,975300.0,30.3564,30.6946,30.3564,30.5216,975300.0
2011-01-20 12:30:00,38.8,39.0,38.79,38.91,556800.0,30.5137,30.671,30.5058,30.6002,556800.0
2011-01-20 13:00:00,38.9,38.97,38.74,38.81,566200.0,30.5923,30.6474,30.4665,30.5216,566200.0
2011-01-20 13:30:00,38.81,39.03,38.77,39.01,386400.0,30.5216,30.6946,30.4901,30.6789,386400.0
2011-01-20 14:00:00,39.01,39.42,38.99,39.19,990000.0,30.6789,31.0013,30.6631,30.8204,990000.0
2011-01-20 14:30:00,39.19,39.24,39.05,39.21,557600.0,30.8204,30.8597,30.7103,30.8361,557600.0
2011-01-20 15:00:00,39.21,39.23,39.01,39.05,590600.0,30.8361,30.8519,30.6789,30.7103,590600.0
2011-01-20 15:30:00,39.04,39.08,38.8,39.06,2028400.0,30.7024,30.7339,30.5137,30.7182,2028400.0
2011-01-21 09:30:00,40.08,40.5,39.67,40.09,3121500.0,31.5203,31.8506,31.1979,31.5282,3121500.0
2011-01-21 10:00:00,40.08,40.22,39.16,39.23,1924200.0,31.5203,31.6304,30.7968,30.8519,1924200.0
2011-01-21 10:30:00,39.23,39.32,38.84,39.24,1411600.0,30.8519,30.9226,30.5452,30.8597,1411600.0
2011-01-21 11:00:00,39.23,39.4,39.07,39.32,608800.0,30.8519,30.9856,30.726,30.9226,608800.0
2011-01-21 11:30:00,39.31,39.4,38.85,38.98,827900.0,30.9148,30.9856,30.553,30.6553,827900.0
2011-01-21 12:00:00,38.97,39.46,38.86,39.38,752000.0,30.6474,31.0327,30.5609,30.9698,752000.0
2011-01-21 12:30:00,39.38,39.38,38.97,39.19,609400.0,30.9698,30.9698,30.6474,30.8204,609400.0
2011-01-21 13:00:00,39.17,39.31,38.99,39.19,658900.0,30.8047,30.9148,30.6631,30.8204,658900.0
2011-01-21 13:30:00,39.19,39.46,39.1,39.43,551600.0,30.8204,31.0327,30.7496,31.0092,551600.0
2011-01-21 14:00:00,39.43,39.59,39.21,39.22,1071900.0,31.0092,31.135,30.8361,30.844,1071900.0
2011-01-21 14:30:00,39.22,39.33,39.17,39.17,504900.0,30.844,30.9305,30.8047,30.8047,504900.0
2011-01-21 15:00:00,39.17,39.27,39.06,39.08,789900.0,30.8047,30.8833,30.7182,30.7339,789900.0
2011-01-21 15:30:00,39.07,39.29,38.98,39.17,2430500.0,30.726,30.8991,30.6553,30.8047,2430500.0
2011-01-24 09:30:00,39.32,39.44,38.36,38.97,3842200.0,30.9226,31.017,30.1677,30.6474,3842200.0
2011-01-24 10:00:00,38.97,39.88,38.91,39.7,3866600.0,30.6474,31.363,30.6002,31.2215,3866600.0
2011-01-24 10:30:00,39.7,40.32,39.5,40.0,2896100.0,31.2215,31.7091,31.0642,31.4574,2896100.0
2011-01-24 11:00:00,40.0,40.1,39.79,39.92,1326600.0,31.4574,31.5361,31.2923,31.3945,1326600.0
2011-01-24 11:30:00,39.92,39.95,39.62,39.68,1145200.0,31.3945,31.4181,31.1586,31.2058,1145200.0
2011-01-24 12:00:00,39.69,39.78,39.5,39.52,766400.0,31.2136,31.2844,31.0642,31.0799,766400.0
2011-01-24 12:30:00,39.51,39.58,39.15,39.2,1130500.0,31.0721,31.1271,30.789,30.8283,1130500.0
2011-01-24 13:00:00,39.2,39.6,39.17,39.54,701800.0,30.8283,31.1428,30.8047,31.0957,701800.0
2011-01-24 13:30:00,39.53,39.79,39.53,39.65,814600.0,31.0878,31.2923,31.0878,31.1822,814600.0
2011-01-24 14:00:00,39.66,39.73,39.36,39.49,1187300.0,31.19,31.2451,30.9541,31.0563,1187300.0
2011-01-24 14:30:00,39.49,39.79,39.49,39.67,865500.0,31.0563,31.2923,31.0563,31.1979,865500.0
2011-01-24 15:00:00,39.67,39.87,39.56,39.56,1449200.0,31.1979,31.3552,31.1114,31.1114,1449200.0
2011-01-24 15:30:00,39.57,39.61,39.43,39.49,2937800.0,31.1193,31.1507,31.0092,31.0563,2937800.0
2011-01-25 09:30:00,40.08,40.25,39.79,40.07,2373000.0,31.5203,31.654,31.2923,31.5125,2373000.0
2011-01-25 10:00:00,40.09,40.16,39.48,39.65,2269200.0,31.5282,31.5833,31.0485,31.1822,2269200.0
2011-01-25 10:30:00,39.65,40.01,39.65,39.97,1238300.0,31.1822,31.4653,31.1822,31.4338,1238300.0
2011-01-25 11:00:00,39.97,40.01,39.64,39.67,1340400.0,31.4338,31.4653,31.1743,31.1979,1340400.0
2011-01-25 11:30:00,39.67,39.72,39.56,39.61,1062600.0,31.1979,31.2372,31.1114,31.1507,1062600.0
2011-01-25 12:00:00,39.61,39.76,39.56,39.67,983400.0,31.1507,31.2687,31.1114,31.1979,983400.0
2011-01-25 12:30:00,39.68,39.72,39.61,39.63,692900.0,31.2058,31.2372,31.1507,31.1664,692900.0
2011-01-25 13:00:00,39.62,39.67,39.53,39.62,681100.0,31.1586,31.1979,31.0878,31.1586,681100.0
2011-01-25 13:30:00,39.62,39.73,39.59,39.7,599500.0,31.1586,31.2451,31.135,31.2215,599500.0
2011-01-25 14:00:00,39.71,39.71,39.47,39.58,904200.0,31.2294,31.2294,31.0406,31.1271,904200.0
2011-01-25 14:30:00,39.57,39.76,39.51,39.71,1267300.0,31.1193,31.2687,31.0721,31.2294,1267300.0
2011-01-25 15:00:00,39.7,40.0,39.65,39.98,1374300.0,31.2215,31.4574,31.1822,31.4417,1374300.0
2011-01-25 15:30:00,39.97,40.35,39.81,40.21,3365300.0,31.4338,31.7327,31.308,31.6226,3365300.0
2011-01-26 09:30:00,40.71,41.7,40.6,41.58,3450300.0,32.0158,32.7944,31.9293,32.7,3450300.0
2011-01-26 10:00:00,41.58,42.25,41.56,42.22,3386100.0,32.7,33.2269,32.6843,33.2033,3386100.0
2011-01-26 10:30:00,42.22,42.57,41.87,42.34,3035500.0,33.2033,33.4786,32.9281,33.2977,3035500.0
2011-01-26 11:00:00,42.34,42.67,42.22,42.28,2046900.0,33.2977,33.5572,33.2033,33.2505,2046900.0
2011-01-26 11:30:00,42.27,42.68,42.25,42.54,1441000.0,33.2426,33.5651,33.2269,33.455,1441000.0
2011-01-26 12:00:00,42.55,42.63,42.47,42.59,820600.0,33.4628,33.5257,33.3999,33.4943,820600.0
2011-01-26 12:30:00,42.58,42.87,42.5,42.76,901200.0,33.4864,33.7145,33.4235,33.628,901200.0
2011-01-26 13:00:00,42.75,42.9,42.54,42.89,852900.0,33.6201,33.7381,33.455,33.7302,852900.0
2011-01-26 13:30:00,42.9,43.09,42.82,42.84,1243900.0,33.7381,33.8875,33.6752,33.6909,1243900.0
2011-01-26 14:00:00,42.84,42.88,42.43,42.78,2430500.0,33.6909,33.7224,33.3685,33.6437,2430500.0
2011-01-26 14:30:00,42.77,43.19,42.65,43.1,2114100.0,33.6358,33.9662,33.5415,33.8954,2114100.0
2011-01-26 15:00:00,43.09,43.5,43.0,43.49,2399200.0,33.8875,34.2099,33.8167,34.2021,2399200.0
2011-01-26 15:30:00,43.49,43.65,43.34,43.39,4368400.0,34.2021,34.3279,34.0841,34.1234,4368400.0
2011-01-27 09:30:00,43.77,43.89,43.35,43.87,2179500.0,34.4223,34.5167,34.092,34.5009,2179500.0
2011-01-27 10:00:00,43.88,43.94,43.3,43.43,1265400.0,34.5088,34.556,34.0527,34.1549,1265400.0
2011-01-27 10:30:00,43.43,43.53,42.85,43.01,1734100.0,34.1549,34.2335,33.6988,33.8246,1734100.0
2011-01-27 11:00:00,43.02,43.06,42.29,42.33,1738000.0,33.8325,33.8639,33.2584,33.2898,1738000.0
2011-01-27 11:30:00,42.33,42.74,42.24,42.61,1457900.0,33.2898,33.6123,33.219,33.51,1457900.0
2011-01-27 12:00:00,42.61,42.91,42.57,42.63,1015800.0,33.51,33.7459,33.4786,33.5257,1015800.0
2011-01-27 12:30:00,42.63,43.31,42.58,43.3,816200.0,33.5257,34.0605,33.4864,34.0527,816200.0
2011-01-27 13:00:00,43.3,43.55,43.3,43.33,861300.0,34.0527,34.2493,34.0527,34.0763,861300.0
2011-01-27 13:30:00,43.33,43.47,43.27,43.27,431500.0,34.0763,34.1864,34.0291,34.0291,431500.0
2011-01-27 14:00:00,43.27,43.34,43.05,43.12,608900.0,34.0291,34.0841,33.856,33.9111,608900.0
2011-01-27 14:30:00,43.11,43.3,42.99,43.14,877100.0,33.9032,34.0527,33.8089,33.9268,877100.0
2011-01-27 15:00:00,43.14,43.14,42.93,43.12,1112800.0,33.9268,33.9268,33.7617,33.9111,1112800.0
2011-01-27 15:30:00,43.13,43.29,43.08,43.15,1504700.0,33.919,34.0448,33.8796,33.9347,1504700.0
2011-01-28 09:30:00,43.61,44.0,43.16,43.7,1665900.0,34.2965,34.6032,33.9426,34.3672,1665900.0
2011-01-28 10:00:00,43.71,43.81,43.25,43.29,1183400.0,34.3751,34.4537,34.0133,34.0448,1183400.0
2011-01-28 10:30:00,43.3,43.46,43.12,43.33,1024200.0,34.0527,34.1785,33.9111,34.0763,1024200.0
2011-01-28 11:00:00,43.31,43.33,42.95,43.28,1163200.0,34.0605,34.0763,33.7774,34.0369,1163200.0
2011-01-28 11:30:00,43.27,43.52,43.2,43.41,1180100.0,34.0291,34.2257,33.974,34.1392,1180100.0
2011-01-28 12:00:00,43.41,43.55,43.03,43.36,942700.0,34.1392,34.2493,33.8403,34.0998,942700.0
2011-01-28 12:30:00,43.37,43.69,43.3,43.69,672500.0,34.1077,34.3594,34.0527,34.3594,672500.0
2011-01-28 13:00:00,43.68,43.7,43.3,43.37,924800.0,34.3515,34.3672,34.0527,34.1077,924800.0
2011-01-28 13:30:00,43.4,43.79,43.37,43.72,793500.0,34.1313,34.438,34.1077,34.383,793500.0
2011-01-28 14:00:00,43.71,43.8,43.48,43.69,897700.0,34.3751,34.4459,34.1942,34.3594,897700.0
2011-01-28 14:30:00,43.69,44.0,43.69,43.87,1169000.0,34.3594,34.6032,34.3594,34.5009,1169000.0
2011-01-28 15:00:00,43.87,43.87,43.45,43.55,1222500.0,34.5009,34.5009,34.1706,34.2493,1222500.0
2011-01-28 15:30:00,43.54,43.94,43.52,43.87,2739000.0,34.2414,34.556,34.2257,34.5009,2739000.0
2011-01-31 09:30:00,43.87,44.27,43.76,44.1,1365900.0,34.5009,34.8155,34.4144,34.6818,1365900.0
2011-01-31 10:00:00,44.1,44.41,44.07,44.33,876000.0,34.6818,34.9256,34.6582,34.8627,876000.0
2011-01-31 10:30:00,44.34,44.63,44.25,44.57,964800.0,34.8706,35.0986,34.7998,35.0514,964800.0
2011-01-31 11:00:00,44.56,44.71,44.41,44.49,809800.0,35.0436,35.1615,34.9256,34.9885,809800.0
2011-01-31 11:30:00,44.48,44.74,44.35,44.74,1082700.0,34.9807,35.1851,34.8784,35.1851,1082700.0
2011-01-31 12:00:00,44.74,45.0,44.73,44.99,1598300.0,35.1851,35.3896,35.1773,35.3817,1598300.0
2011-01-31 12:30:00,44.99,45.04,44.85,44.91,1120900.0,35.3817,35.4211,35.2716,35.3188,1120900.0
2011-01-31 13:00:00,44.91,45.15,44.9,45.14,948100.0,35.3188,35.5076,35.311,35.4997,948100.0
2011-01-31 13:30:00,45.13,45.39,45.04,45.07,1684200.0,35.4918,35.6963,35.4211,35.4446,1684200.0
2011-01-31 14:00:00,45.06,45.14,44.7,44.71,1041800.0,35.4368,35.4997,35.1537,35.1615,1041800.0
2011-01-31 14:30:00,44.72,44.97,44.68,44.82,1489000.0,35.1694,35.366,35.1379,35.248,1489000.0
2011-01-31 15:00:00,44.81,45.03,44.73,45.01,1197300.0,35.2402,35.4132,35.1773,35.3975,1197300.0
2011-01-31 15:30:00,45.01,45.09,44.94,45.01,1894100.0,35.3975,35.4604,35.3424,35.3975,1894100.0
2011-02-01 09:30:00,45.26,45.34,44.86,45.05,2416800.0,35.5941,35.657,35.2795,35.4289,2416800.0
2011-02-01 10:00:00,45.06,45.38,44.96,45.1,1860200.0,35.4368,35.6884,35.3581,35.4682,1860200.0
2011-02-01 10:30:00,45.11,45.67,45.11,45.56,1192500.0,35.4761,35.9165,35.4761,35.83,1192500.0
2011-02-01 11:00:00,45.57,45.72,45.21,45.3,1324600.0,35.8379,35.9558,35.5548,35.6255,1324600.0
2011-02-01 11:30:00,45.3,45.53,45.19,45.41,728500.0,35.6255,35.8064,35.539,35.712,728500.0
2011-02-01 12:00:00,45.42,45.64,45.39,45.58,530100.0,35.7199,35.8929,35.6963,35.8457,530100.0
2011-02-01 12:30:00,45.58,45.75,45.51,45.71,542500.0,35.8457,35.9794,35.7907,35.948,542500.0
2011-02-01 13:00:00,45.72,45.73,45.39,45.51,513700.0,35.9558,35.9637,35.6963,35.7907,513700.0
2011-02-01 13:30:00,45.51,45.54,45.16,45.32,811600.0,35.7907,35.8143,35.5154,35.6413,811600.0
2011-02-01 14:00:00,45.32,45.42,45.2,45.26,1072400.0,35.6413,35.7199,35.5469,35.5941,1072400.0
2011-02-01 14:30:00,45.27,45.42,45.1,45.37,955400.0,35.6019,35.7199,35.4682,35.6806,955400.0
2011-02-01 15:00:00,45.38,45.62,45.38,45.59,1355500.0,35.6884,35.8772,35.6884,35.8536,1355500.0
2011-02-01 15:30:00,45.59,45.69,45.44,45.49,1652100.0,35.8536,35.9322,35.7356,35.775,1652100.0
2011-02-02 09:30:00,45.49,45.75,45.2,45.73,1232400.0,35.775,35.9794,35.5469,35.9637,1232400.0
2011-02-02 10:00:00,45.73,46.1,45.5,45.91,1221700.0,35.9637,36.2547,35.7828,36.1053,1221700.0
2011-02-02 10:30:00,45.9,46.29,45.83,46.25,1360300.0,36.0974,36.4041,36.0423,36.3726,1360300.0
2011-02-02 11:00:00,46.25,46.35,46.03,46.33,1390300.0,36.3726,36.4513,36.1996,36.4356,1390300.0
2011-02-02 11:30:00,46.33,46.55,46.25,46.42,1387000.0,36.4356,36.6086,36.3726,36.5063,1387000.0
2011-02-02 12:00:00,46.42,46.51,46.11,46.13,932500.0,36.5063,36.5771,36.2625,36.2783,932500.0
2011-02-02 12:30:00,46.13,46.37,46.12,46.21,621600.0,36.2783,36.467,36.2704,36.3412,621600.0
2011-02-02 13:00:00,46.22,46.57,46.21,46.51,657100.0,36.3491,36.6243,36.3412,36.5771,657100.0
2011-02-02 13:30:00,46.52,46.53,46.37,46.51,680800.0,36.585,36.5928,36.467,36.5771,680800.0
2011-02-02 14:00:00,46.51,46.65,46.45,46.58,748300.0,36.5771,36.6872,36.5299,36.6322,748300.0
2011-02-02 14:30:00,46.59,46.9,46.54,46.88,1402800.0,36.64,36.8838,36.6007,36.8681,1402800.0
2011-02-02 15:00:00,46.88,46.88,46.71,46.76,965500.0,36.8681,36.8681,36.7344,36.7737,965500.0
2011-02-02 15:30:00,46.76,46.77,46.51,46.62,2043700.0,36.7737,36.7816,36.5771,36.6636,2043700.0
2011-02-03 09:30:00,46.57,46.7,46.06,46.69,2115500.0,36.6243,36.7265,36.2232,36.7187,2115500.0
2011-02-03 10:00:00,46.7,46.78,46.17,46.42,2952600.0,36.7265,36.7895,36.3097,36.5063,2952600.0
2011-02-03 10:30:00,46.41,46.51,46.17,46.24,1414300.0,36.4985,36.5771,36.3097,36.3648,1414300.0
2011-02-03 11:00:00,46.24,46.43,46.11,46.35,1183100.0,36.3648,36.5142,36.2625,36.4513,1183100.0
2011-02-03 11:30:00,46.36,46.39,46.18,46.28,1605400.0,36.4592,36.4827,36.3176,36.3962,1605400.0
2011-02-03 12:00:00,46.28,46.35,46.1,46.15,1359000.0,36.3962,36.4513,36.2547,36.294,1359000.0
2011-02-03 12:30:00,46.15,46.16,45.96,46.03,950200.0,36.294,36.3019,36.1446,36.1996,950200.0
2011-02-03 13:00:00,46.03,46.28,45.94,46.11,815900.0,36.1996,36.3962,36.1288,36.2625,815900.0
2011-02-03 13:30:00,46.1,46.19,45.95,46.18,446800.0,36.2547,36.3255,36.1367,36.3176,446800.0
2011-02-03 14:00:00,46.18,46.4,46.16,46.3,427200.0,36.3176,36.4906,36.3019,36.412,427200.0
2011-02-03 14:30:00,46.31,46.61,46.23,46.56,686300.0,36.4198,36.6558,36.3569,36.6164,686300.0
2011-02-03 15:00:00,46.57,46.83,46.56,46.64,1083800.0,36.6243,36.8288,36.6164,36.6794,1083800.0
2011-02-03 15:30:00,46.64,46.93,46.61,46.77,1972200.0,36.6794,36.9074,36.6558,36.7816,1972200.0
2011-02-04 09:30:00,46.75,46.92,46.05,46.4,1509700.0,36.7659,36.8996,36.2154,36.4906,1509700.0
2011-02-04 10:00:00,46.4,46.51,46.06,46.09,860900.0,36.4906,36.5771,36.2232,36.2468,860900.0
2011-02-04 10:30:00,46.09,46.16,45.58,45.77,1591200.0,36.2468,36.3019,35.8457,35.9952,1591200.0
2011-02-04 11:00:00,45.77,45.84,45.59,45.63,976300.0,35.9952,36.0502,35.8536,35.8851,976300.0
2011-02-04 11:30:00,45.64,45.85,45.46,45.54,1541600.0,35.8929,36.0581,35.7514,35.8143,1541600.0
2011-02-04 12:00:00,45.54,45.61,45.33,45.55,903300.0,35.8143,35.8693,35.6491,35.8221,903300.0
2011-02-04 12:30:00,45.54,45.65,45.52,45.65,576500.0,35.8143,35.9008,35.7985,35.9008,576500.0
2011-02-04 13:00:00,45.64,45.81,45.54,45.7,773400.0,35.8929,36.0266,35.8143,35.9401,773400.0
2011-02-04 13:30:00,45.71,45.82,45.66,45.68,418900.0,35.948,36.0345,35.9086,35.9244,418900.0
2011-02-04 14:00:00,45.68,45.8,45.62,45.72,815900.0,35.9244,36.0187,35.8772,35.9558,815900.0
2011-02-04 14:30:00,45.72,45.85,45.62,45.85,924600.0,35.9558,36.0581,35.8772,36.0581,924600.0
2011-02-04 15:00:00,45.85,45.9,45.73,45.77,1038300.0,36.0581,36.0974,35.9637,35.9952,1038300.0
2011-02-04 15:30:00,45.76,45.93,45.74,45.92,2096200.0,35.9873,36.121,35.9716,36.1131,2096200.0
2011-02-07 09:30:00,46.15,46.65,46.06,46.51,1254500.0,36.294,36.6872,36.2232,36.5771,1254500.0
2011-02-07 10:00:00,46.52,46.81,46.5,46.7,931700.0,36.585,36.813,36.5693,36.7265,931700.0
2011-02-07 10:30:00,46.7,47.13,46.64,47.04,1198300.0,36.7265,37.0647,36.6794,36.9939,1198300.0
2011-02-07 11:00:00,47.05,47.22,46.66,46.8,1168200.0,37.0018,37.1355,36.6951,36.8052,1168200.0
2011-02-07 11:30:00,46.8,46.92,46.72,46.85,766700.0,36.8052,36.8996,36.7423,36.8445,766700.0
2011-02-07 12:00:00,46.85,46.91,46.73,46.84,639100.0,36.8445,36.8917,36.7501,36.8366,639100.0
2011-02-07 12:30:00,46.84,46.9,46.69,46.74,508800.0,36.8366,36.8838,36.7187,36.758,508800.0
2011-02-07 13:00:00,46.74,46.85,46.68,46.68,413400.0,36.758,36.8445,36.7108,36.7108,413400.0
2011-02-07 13:30:00,46.68,46.73,46.58,46.63,689600.0,36.7108,36.7501,36.6322,36.6715,689600.0
2011-02-07 14:00:00,46.63,46.68,46.28,46.29,974700.0,36.6715,36.7108,36.3962,36.4041,974700.0
2011-02-07 14:30:00,46.29,46.42,46.15,46.2,641200.0,36.4041,36.5063,36.294,36.3333,641200.0
2011-02-07 15:00:00,46.2,46.37,46.0,46.03,918600.0,36.3333,36.467,36.176,36.1996,918600.0
2011-02-07 15:30:00,46.04,46.33,46.01,46.17,1448600.0,36.2075,36.4356,36.1839,36.3097,1448600.0
2011-02-08 09:30:00,45.54,45.68,43.85,44.25,5491300.0,35.8143,35.9244,34.4852,34.7998,5491300.0
2011-02-08 10:00:00,44.25,44.86,44.19,44.53,3268600.0,34.7998,35.2795,34.7526,35.02,3268600.0
2011-02-08 10:30:00,44.53,44.75,44.09,44.31,2230700.0,35.02,35.193,34.6739,34.847,2230700.0
2011-02-08 11:00:00,44.31,44.58,44.25,44.27,2095800.0,34.847,35.0593,34.7998,34.8155,2095800.0
2011-02-08 11:30:00,44.27,44.65,44.14,44.42,1573000.0,34.8155,35.1143,34.7133,34.9335,1573000.0
2011-02-08 12:00:00,44.43,44.56,44.25,44.51,757800.0,34.9413,35.0436,34.7998,35.0042,757800.0
2011-02-08 12:30:00,44.51,44.79,44.48,44.63,798200.0,35.0042,35.2244,34.9807,35.0986,798200.0
2011-02-08 13:00:00,44.63,44.64,44.45,44.54,685600.0,35.0986,35.1065,34.9571,35.0278,685600.0
2011-02-08 13:30:00,44.54,44.65,44.46,44.55,504300.0,35.0278,35.1143,34.9649,35.0357,504300.0
2011-02-08 14:00:00,44.56,44.67,44.5,44.56,508000.0,35.0436,35.1301,34.9964,35.0436,508000.0
2011-02-08 14:30:00,44.56,44.71,44.48,44.5,950700.0,35.0436,35.1615,34.9807,34.9964,950700.0
2011-02-08 15:00:00,44.5,44.67,44.3,44.62,885700.0,34.9964,35.1301,34.8391,35.0908,885700.0
2011-02-08 15:30:00,44.62,45.0,44.62,44.96,1947200.0,35.0908,35.3896,35.0908,35.3581,1947200.0
2011-02-09 09:30:00,44.82,45.1,44.44,44.82,1531800.0,35.248,35.4682,34.9492,35.248,1531800.0
2011-02-09 10:00:00,44.85,44.98,44.6,44.9,658600.0,35.2716,35.3739,35.075,35.311,658600.0
2011-02-09 10:30:00,44.88,44.99,44.48,44.61,896000.0,35.2952,35.3817,34.9807,35.0829,896000.0
2011-02-09 11:00:00,44.6,44.64,43.89,43.93,1680400.0,35.075,35.1065,34.5167,34.5481,1680400.0
2011-02-09 11:30:00,43.94,44.26,43.83,43.95,841000.0,34.556,34.8076,34.4695,34.5638,841000.0
2011-02-09 12:00:00,43.95,43.99,43.72,43.96,914900.0,34.5638,34.5953,34.383,34.5717,914900.0
2011-02-09 12:30:00,43.96,44.18,43.93,44.04,513300.0,34.5717,34.7447,34.5481,34.6346,513300.0
2011-02-09 13:00:00,44.04,44.34,44.01,44.26,946900.0,34.6346,34.8706,34.611,34.8076,946900.0
2011-02-09 13:30:00,44.25,44.26,43.95,43.99,605500.0,34.7998,34.8076,34.5638,34.5953,605500.0
2011-02-09 14:00:00,43.99,44.01,43.76,43.83,753600.0,34.5953,34.611,34.4144,34.4695,753600.0
2011-02-09 14:30:00,43.82,43.91,43.63,43.69,1041000.0,34.4616,34.5324,34.3122,34.3594,1041000.0
2011-02-09 15:00:00,43.68,43.92,43.66,43.91,1236000.0,34.3515,34.5402,34.3358,34.5324,1236000.0
2011-02-09 15:30:00,43.9,43.96,43.85,43.94,1742500.0,34.5245,34.5717,34.4852,34.556,1742500.0
2011-02-10 09:30:00,43.63,43.8,43.36,43.64,2199100.0,34.3122,34.4459,34.0998,34.32,2199100.0
2011-02-10 10:00:00,43.64,43.83,43.56,43.83,1741700.0,34.32,34.4695,34.2571,34.4695,1741700.0
2011-02-10 10:30:00,43.83,44.1,43.72,43.84,1220000.0,34.4695,34.6818,34.383,34.4773,1220000.0
2011-02-10 11:00:00,43.84,44.11,43.8,44.08,772200.0,34.4773,34.6897,34.4459,34.6661,772200.0
2011-02-10 11:30:00,44.08,44.34,44.07,44.29,956000.0,34.6661,34.8706,34.6582,34.8312,956000.0
2011-02-10 12:00:00,44.29,44.46,44.25,44.45,630700.0,34.8312,34.9649,34.7998,34.9571,630700.0
2011-02-10 12:30:00,44.45,44.49,44.27,44.28,554900.0,34.9571,34.9885,34.8155,34.8234,554900.0
2011-02-10 13:00:00,44.29,44.44,44.25,44.27,455000.0,34.8312,34.9492,34.7998,34.8155,455000.0
2011-02-10 13:30:00,44.28,44.35,44.19,44.3,741000.0,34.8234,34.8784,34.7526,34.8391,741000.0
2011-02-10 14:00:00,44.3,44.41,44.26,44.38,531400.0,34.8391,34.9256,34.8076,34.902,531400.0
2011-02-10 14:30:00,44.38,44.44,44.36,44.4,504500.0,34.902,34.9492,34.8863,34.9177,504500.0
2011-02-10 15:00:00,44.4,44.48,44.36,44.47,900400.0,34.9177,34.9807,34.8863,34.9728,900400.0
2011-02-10 15:30:00,44.46,44.81,44.45,44.78,2551500.0,34.9649,35.2402,34.9571,35.2166,2551500.0
2011-02-11 09:30:00,44.79,45.08,44.41,44.7,1027000.0,35.2244,35.4525,34.9256,35.1537,1027000.0
2011-02-11 10:00:00,44.69,44.71,44.29,44.41,962300.0,35.1458,35.1615,34.8312,34.9256,962300.0
2011-02-11 10:30:00,44.41,44.63,44.34,44.54,561600.0,34.9256,35.0986,34.8706,35.0278,561600.0
2011-02-11 11:00:00,44.55,44.68,44.05,44.34,1339200.0,35.0357,35.1379,34.6425,34.8706,1339200.0
2011-02-11 11:30:00,44.34,44.39,44.21,44.36,427500.0,34.8706,34.9099,34.7683,34.8863,427500.0
2011-02-11 12:00:00,44.35,44.39,43.95,44.18,895700.0,34.8784,34.9099,34.5638,34.7447,895700.0
2011-02-11 12:30:00,44.18,44.36,44.16,44.31,502900.0,34.7447,34.8863,34.729,34.847,502900.0
2011-02-11 13:00:00,44.32,44.53,44.31,44.36,518700.0,34.8548,35.02,34.847,34.8863,518700.0
2011-02-11 13:30:00,44.36,44.4,44.22,44.22,416200.0,34.8863,34.9177,34.7762,34.7762,416200.0
2011-02-11 14:00:00,44.23,44.45,44.22,44.45,506300.0,34.784,34.9571,34.7762,34.9571,506300.0
2011-02-11 14:30:00,44.45,44.66,44.41,44.54,729200.0,34.9571,35.1222,34.9256,35.0278,729200.0
2011-02-11 15:00:00,44.54,44.8,44.51,44.77,915500.0,35.0278,35.2323,35.0042,35.2087,915500.0
2011-02-11 15:30:00,44.77,44.85,44.55,44.65,1439100.0,35.2087,35.2716,35.0357,35.1143,1439100.0
2011-02-14 09:30:00,44.4,45.69,44.23,45.67,1438000.0,34.9177,35.9322,34.784,35.9165,1438000.0
2011-02-14 10:00:00,45.66,46.16,45.58,46.06,1399300.0,35.9086,36.3019,35.8457,36.2232,1399300.0
2011-02-14 10:30:00,46.05,46.1,45.62,45.93,1146300.0,36.2154,36.2547,35.8772,36.121,1146300.0
2011-02-14 11:00:00,45.92,45.92,45.71,45.87,667900.0,36.1131,36.1131,35.948,36.0738,667900.0
2011-02-14 11:30:00,45.84,46.08,45.84,46.01,696000.0,36.0502,36.2389,36.0502,36.1839,696000.0
2011-02-14 12:00:00,46.01,46.13,45.99,46.1,759300.0,36.1839,36.2783,36.1682,36.2547,759300.0
2011-02-14 12:30:00,46.1,46.14,45.95,45.98,646500.0,36.2547,36.2861,36.1367,36.1603,646500.0
2011-02-14 13:00:00,45.98,45.99,45.72,45.73,631800.0,36.1603,36.1682,35.9558,35.9637,631800.0
2011-02-14 13:30:00,45.73,45.8,45.65,45.73,453900.0,35.9637,36.0187,35.9008,35.9637,453900.0
2011-02-14 14:00:00,45.72,45.73,45.51,45.61,468100.0,35.9558,35.9637,35.7907,35.8693,468100.0
2011-02-14 14:30:00,45.61,45.7,45.56,45.7,359600.0,35.8693,35.9401,35.83,35.9401,359600.0
2011-02-14 15:00:00,45.69,45.78,45.57,45.58,828700.0,35.9322,36.003,35.8379,35.8457,828700.0
2011-02-14 15:30:00,45.58,45.76,45.57,45.66,1989500.0,35.8457,35.9873,35.8379,35.9086,1989500.0
2011-02-15 09:30:00,45.79,45.97,45.46,45.73,1150300.0,36.0109,36.1524,35.7514,35.9637,1150300.0
2011-02-15 10:00:00,45.73,45.95,45.47,45.58,1265700.0,35.9637,36.1367,35.7592,35.8457,1265700.0
2011-02-15 10:30:00,45.59,45.87,45.59,45.74,539100.0,35.8536,36.0738,35.8536,35.9716,539100.0
2011-02-15 11:00:00,45.74,46.13,45.74,45.92,658700.0,35.9716,36.2783,35.9716,36.1131,658700.0
2011-02-15 11:30:00,45.93,45.99,45.8,45.81,588100.0,36.121,36.1682,36.0187,36.0266,588100.0
2011-02-15 12:00:00,45.81,45.87,45.7,45.82,505400.0,36.0266,36.0738,35.9401,36.0345,505400.0
2011-02-15 12:30:00,45.83,45.86,45.75,45.76,260100.0,36.0423,36.0659,35.9794,35.9873,260100.0
2011-02-15 13:00:00,45.77,45.78,45.63,45.65,341700.0,35.9952,36.003,35.8851,35.9008,341700.0
2011-02-15 13:30:00,45.65,45.72,45.44,45.46,440600.0,35.9008,35.9558,35.7356,35.7514,440600.0
2011-02-15 14:00:00,45.46,45.47,45.21,45.23,684200.0,35.7514,35.7592,35.5548,35.5705,684200.0
2011-02-15 14:30:00,45.23,45.54,45.22,45.48,487600.0,35.5705,35.8143,35.5626,35.7671,487600.0
2011-02-15 15:00:00,45.47,45.5,45.32,45.37,600100.0,35.7592,35.7828,35.6413,35.6806,600100.0
2011-02-15 15:30:00,45.37,45.61,45.3,45.56,2336000.0,35.6806,35.8693,35.6255,35.83,2336000.0
2011-02-16 09:30:00,46.03,46.33,45.73,46.02,1362900.0,36.1996,36.4356,35.9637,36.1918,1362900.0
2011-02-16 10:00:00,46.03,46.53,46.0,46.52,1256200.0,36.1996,36.5928,36.176,36.585,1256200.0
2011-02-16 10:30:00,46.52,47.19,46.5,46.88,2124600.0,36.585,37.1119,36.5693,36.8681,2124600.0
2011-02-16 11:00:00,46.88,47.13,46.82,47.13,1271700.0,36.8681,37.0647,36.8209,37.0647,1271700.0
2011-02-16 11:30:00,47.13,47.43,46.95,47.35,1533500.0,37.0647,37.3006,36.9231,37.2377,1533500.0
2011-02-16 12:00:00,47.36,47.4,46.97,47.39,1621200.0,37.2456,37.277,36.9389,37.2692,1621200.0
2011-02-16 12:30:00,47.38,47.39,47.18,47.28,856500.0,37.2613,37.2692,37.104,37.1827,856500.0
2011-02-16 13:00:00,47.27,47.52,47.25,47.36,943900.0,37.1748,37.3714,37.1591,37.2456,943900.0
2011-02-16 13:30:00,47.36,47.39,47.21,47.39,689100.0,37.2456,37.2692,37.1276,37.2692,689100.0
2011-02-16 14:00:00,47.39,47.48,47.23,47.37,871600.0,37.2692,37.34,37.1434,37.2535,871600.0
2011-02-16 14:30:00,47.37,47.69,47.36,47.42,1080800.0,37.2535,37.5051,37.2456,37.2928,1080800.0
2011-02-16 15:00:00,47.42,47.58,47.28,47.35,1181000.0,37.2928,37.4186,37.1827,37.2377,1181000.0
2011-02-16 15:30:00,47.35,47.52,47.33,47.47,2399700.0,37.2377,37.3714,37.222,37.3321,2399700.0
2011-02-17 09:30:00,46.83,47.51,46.72,47.48,1622200.0,36.8288,37.3636,36.7423,37.34,1622200.0
2011-02-17 10:00:00,47.47,48.05,47.47,47.91,1636000.0,37.3321,37.7882,37.3321,37.6781,1636000.0
2011-02-17 10:30:00,47.91,47.94,47.52,47.67,875400.0,37.6781,37.7017,37.3714,37.4894,875400.0
2011-02-17 11:00:00,47.67,48.0,47.65,47.92,880900.0,37.4894,37.7489,37.4737,37.686,880900.0
2011-02-17 11:30:00,47.92,48.2,47.85,48.16,1052300.0,37.686,37.9062,37.6309,37.8747,1052300.0
2011-02-17 12:00:00,48.15,48.7,48.12,48.66,1349100.0,37.8669,38.2994,37.8433,38.268,1349100.0
2011-02-17 12:30:00,48.66,48.72,48.54,48.57,754400.0,38.268,38.3151,38.1736,38.1972,754400.0
2011-02-17 13:00:00,48.57,48.84,48.49,48.51,1348800.0,38.1972,38.4095,38.1343,38.15,1348800.0
2011-02-17 13:30:00,48.51,48.54,48.26,48.39,762200.0,38.15,38.1736,37.9534,38.0556,762200.0
2011-02-17 14:00:00,48.39,48.54,48.31,48.33,774700.0,38.0556,38.1736,37.9927,38.0084,774700.0
2011-02-17 14:30:00,48.33,48.37,48.23,48.31,990700.0,38.0084,38.0399,37.9298,37.9927,990700.0
2011-02-17 15:00:00,48.32,48.48,48.31,48.43,764300.0,38.0006,38.1264,37.9927,38.0871,764300.0
2011-02-17 15:30:00,48.43,48.45,48.32,48.4,1630000.0,38.0871,38.1028,38.0006,38.0635,1630000.0
2011-02-18 09:30:00,48.54,48.61,47.75,47.98,1966300.0,38.1736,38.2286,37.5523,37.7332,1966300.0
2011-02-18 10:00:00,47.98,48.58,47.91,48.55,1047800.0,37.7332,38.205,37.6781,38.1814,1047800.0
2011-02-18 10:30:00,48.55,48.68,48.36,48.41,633400.0,38.1814,38.2837,38.032,38.0713,633400.0
2011-02-18 11:00:00,48.41,48.56,48.34,48.5,441600.0,38.0713,38.1893,38.0163,38.1421,441600.0
2011-02-18 11:30:00,48.5,48.56,48.41,48.47,351600.0,38.1421,38.1893,38.0713,38.1185,351600.0
2011-02-18 12:00:00,48.48,48.56,48.28,48.28,506700.0,38.1264,38.1893,37.9691,37.9691,506700.0
2011-02-18 12:30:00,48.28,48.32,48.19,48.28,413600.0,37.9691,38.0006,37.8983,37.9691,413600.0
2011-02-18 13:00:00,48.29,48.31,47.9,47.92,730200.0,37.977,37.9927,37.6703,37.686,730200.0
2011-02-18 13:30:00,47.93,48.15,47.9,48.14,514300.0,37.6939,37.8669,37.6703,37.859,514300.0
2011-02-18 14:00:00,48.13,48.19,47.81,47.85,576100.0,37.8511,37.8983,37.5995,37.6309,576100.0
2011-02-18 14:30:00,47.85,48.07,47.8,48.02,647800.0,37.6309,37.804,37.5916,37.7646,647800.0
2011-02-18 15:00:00,48.03,48.09,47.91,47.92,568700.0,37.7725,37.8197,37.6781,37.686,568700.0
2011-02-18 15:30:00,47.93,48.12,47.84,48.11,1521800.0,37.6939,37.8433,37.6231,37.8354,1521800.0
2011-02-22 09:30:00,48.52,48.64,48.02,48.29,2038200.0,38.1579,38.2522,37.7646,37.977,2038200.0
2011-02-22 10:00:00,48.3,48.33,47.74,47.8,1144300.0,37.9848,38.0084,37.5444,37.5916,1144300.0
2011-02-22 10:30:00,47.8,47.9,47.56,47.76,984600.0,37.5916,37.6703,37.4029,37.5602,984600.0
2011-02-22 11:00:00,47.78,47.82,47.48,47.61,836700.0,37.5759,37.6073,37.34,37.4422,836700.0
2011-02-22 11:30:00,47.62,47.64,47.34,47.41,768100.0,37.4501,37.4658,37.2299,37.2849,768100.0
2011-02-22 12:00:00,47.42,47.43,47.0,47.16,915800.0,37.2928,37.3006,36.9625,37.0883,915800.0
2011-02-22 12:30:00,47.17,47.21,46.58,46.62,932700.0,37.0962,37.1276,36.6322,36.6636,932700.0
2011-02-22 13:00:00,46.62,46.67,46.22,46.42,844400.0,36.6636,36.7029,36.3491,36.5063,844400.0
2011-02-22 13:30:00,46.42,46.75,46.37,46.73,560700.0,36.5063,36.7659,36.467,36.7501,560700.0
2011-02-22 14:00:00,46.73,46.79,46.49,46.72,627300.0,36.7501,36.7973,36.5614,36.7423,627300.0
2011-02-22 14:30:00,46.72,46.9,46.33,46.4,1070700.0,36.7423,36.8838,36.4356,36.4906,1070700.0
2011-02-22 15:00:00,46.4,46.42,46.19,46.38,1289200.0,36.4906,36.5063,36.3255,36.4749,1289200.0
2011-02-22 15:30:00,46.39,46.61,46.25,46.6,1661600.0,36.4827,36.6558,36.3726,36.6479,1661600.0
2011-02-23 09:30:00,46.7,47.21,46.4,47.15,1069400.0,36.7265,37.1276,36.4906,37.0804,1069400.0
2011-02-23 10:00:00,47.18,47.47,46.84,47.33,1171800.0,37.104,37.3321,36.8366,37.222,1171800.0
2011-02-23 10:30:00,47.33,47.41,46.79,47.08,976900.0,37.222,37.2849,36.7973,37.0254,976900.0
2011-02-23 11:00:00,47.08,47.33,47.02,47.27,649300.0,37.0254,37.222,36.9782,37.1748,649300.0
2011-02-23 11:30:00,47.27,47.28,46.96,47.01,999500.0,37.1748,37.1827,36.931,36.9703,999500.0
2011-02-23 12:00:00,47.01,47.01,46.5,46.86,984300.0,36.9703,36.9703,36.5693,36.8524,984300.0
2011-02-23 12:30:00,46.87,47.06,46.8,46.98,643500.0,36.8602,37.0097,36.8052,36.9467,643500.0
2011-02-23 13:00:00,46.98,47.06,46.59,46.83,886900.0,36.9467,37.0097,36.64,36.8288,886900.0
2011-02-23 13:30:00,46.83,47.34,46.76,47.27,735500.0,36.8288,37.2299,36.7737,37.1748,735500.0
2011-02-23 14:00:00,47.28,47.5,47.22,47.41,591500.0,37.1827,37.3557,37.1355,37.2849,591500.0
2011-02-23 14:30:00,47.42,47.5,47.16,47.49,874900.0,37.2928,37.3557,37.0883,37.3478,874900.0
2011-02-23 15:00:00,47.49,47.54,47.28,47.28,1160200.0,37.3478,37.3871,37.1827,37.1827,1160200.0
2011-02-23 15:30:00,47.29,47.43,47.22,47.35,1575500.0,37.1905,37.3006,37.1355,37.2377,1575500.0
2011-02-24 09:30:00,46.86,47.3,46.02,46.44,1782500.0,36.8524,37.1984,36.1918,36.5221,1782500.0
2011-02-24 10:00:00,46.41,46.68,46.25,46.31,1176400.0,36.4985,36.7108,36.3726,36.4198,1176400.0
2011-02-24 10:30:00,46.31,46.53,46.16,46.52,1027500.0,36.4198,36.5928,36.3019,36.585,1027500.0
2011-02-24 11:00:00,46.53,46.71,46.31,46.47,925200.0,36.5928,36.7344,36.4198,36.5457,925200.0
2011-02-24 11:30:00,46.48,46.5,45.91,46.09,772700.0,36.5535,36.5693,36.1053,36.2468,772700.0
2011-02-24 12:00:00,46.1,46.16,45.9,46.08,521600.0,36.2547,36.3019,36.0974,36.2389,521600.0
2011-02-24 12:30:00,46.09,46.18,45.83,45.99,602300.0,36.2468,36.3176,36.0423,36.1682,602300.0
2011-02-24 13:00:00,45.99,46.02,45.56,45.71,987100.0,36.1682,36.1918,35.83,35.948,987100.0
2011-02-24 13:30:00,45.71,45.86,44.97,45.15,1354600.0,35.948,36.0659,35.366,35.5076,1354600.0
2011-02-24 14:00:00,45.18,45.4,45.1,45.35,1705200.0,35.5312,35.7042,35.4682,35.6649,1705200.0
2011-02-24 14:30:00,45.34,45.47,45.23,45.44,1528900.0,35.657,35.7592,35.5705,35.7356,1528900.0
2011-02-24 15:00:00,45.44,45.71,45.32,45.6,1543800.0,35.7356,35.948,35.6413,35.8615,1543800.0
2011-02-24 15:30:00,45.59,45.67,45.46,45.53,2343600.0,35.8536,35.9165,35.7514,35.8064,2343600.0
2011-02-25 09:30:00,45.76,46.24,45.6,46.19,1146300.0,35.9873,36.3648,35.8615,36.3255,1146300.0
2011-02-25 10:00:00,46.2,46.69,46.18,46.55,1020200.0,36.3333,36.7187,36.3176,36.6086,1020200.0
2011-02-25 10:30:00,46.56,46.69,46.47,46.51,955900.0,36.6164,36.7187,36.5457,36.5771,955900.0
2011-02-25 11:00:00,46.5,46.56,46.29,46.42,874100.0,36.5693,36.6164,36.4041,36.5063,874100.0
2011-02-25 11:30:00,46.42,46.62,46.36,46.59,914300.0,36.5063,36.6636,36.4592,36.64,914300.0
2011-02-25 12:00:00,46.59,46.65,46.49,46.56,867500.0,36.64,36.6872,36.5614,36.6164,867500.0
2011-02-25 12:30:00,46.56,46.67,46.49,46.66,545900.0,36.6164,36.7029,36.5614,36.6951,545900.0
2011-02-25 13:00:00,46.67,46.68,46.6,46.65,602500.0,36.7029,36.7108,36.6479,36.6872,602500.0
2011-02-25 13:30:00,46.65,46.66,46.58,46.62,574000.0,36.6872,36.6951,36.6322,36.6636,574000.0
2011-02-25 14:00:00,46.62,46.95,46.6,46.95,1022600.0,36.6636,36.9231,36.6479,36.9231,1022600.0
2011-02-25 14:30:00,46.95,47.05,46.88,46.97,662200.0,36.9231,37.0018,36.8681,36.9389,662200.0
2011-02-25 15:00:00,46.98,47.14,46.93,47.08,763600.0,36.9467,37.0726,36.9074,37.0254,763600.0
2011-02-25 15:30:00,47.08,47.18,46.97,47.03,1833200.0,37.0254,37.104,36.9389,36.9861,1833200.0
2011-02-28 09:30:00,47.31,47.46,46.77,46.94,1400900.0,37.2776,37.3958,36.8521,36.9861,1400900.0
2011-02-28 10:00:00,46.94,47.11,46.4,46.47,1380700.0,36.9861,37.12,36.5606,36.6157,1380700.0
2011-02-28 10:30:00,46.48,46.66,46.26,46.47,1114100.0,36.6236,36.7654,36.4503,36.6157,1114100.0
2011-02-28 11:00:00,46.47,46.66,46.42,46.44,1110400.0,36.6157,36.7654,36.5763,36.5921,1110400.0
2011-02-28 11:30:00,46.45,46.5,46.35,46.5,591400.0,36.6,36.6394,36.5212,36.6394,591400.0
2011-02-28 12:00:00,46.5,46.5,46.41,46.43,395300.0,36.6394,36.6394,36.5685,36.5842,395300.0
2011-02-28 12:30:00,46.44,46.67,46.31,46.32,626100.0,36.5921,36.7733,36.4897,36.4975,626100.0
2011-02-28 13:00:00,46.32,46.36,46.04,46.14,598700.0,36.4975,36.5291,36.2769,36.3557,598700.0
2011-02-28 13:30:00,46.14,46.23,45.98,46.03,726700.0,36.3557,36.4266,36.2296,36.269,726700.0
2011-02-28 14:00:00,46.03,46.27,46.02,46.23,522000.0,36.269,36.4581,36.2612,36.4266,522000.0
2011-02-28 14:30:00,46.24,46.43,46.22,46.42,662300.0,36.4345,36.5842,36.4187,36.5763,662300.0
2011-02-28 15:00:00,46.41,46.55,46.32,46.48,935100.0,36.5685,36.6788,36.4975,36.6236,935100.0
2011-02-28 15:30:00,46.48,46.97,46.47,46.93,2224000.0,36.6236,37.0097,36.6157,36.9782,2224000.0
2011-03-01 09:30:00,47.51,47.58,46.93,47.2,1184500.0,37.4352,37.4903,36.9782,37.1909,1184500.0
2011-03-01 10:00:00,47.2,47.35,47.07,47.1,1282100.0,37.1909,37.3091,37.0885,37.1121,1282100.0
2011-03-01 10:30:00,47.09,47.36,46.91,47.32,879500.0,37.1043,37.317,36.9624,37.2855,879500.0
2011-03-01 11:00:00,47.32,47.5,47.08,47.16,811300.0,37.2855,37.4273,37.0964,37.1594,811300.0
2011-03-01 11:30:00,47.14,47.2,46.94,46.95,808700.0,37.1437,37.1909,36.9861,36.9939,808700.0
2011-03-01 12:00:00,46.94,46.94,46.45,46.53,1044700.0,36.9861,36.9861,36.6,36.663,1044700.0
2011-03-01 12:30:00,46.53,46.9,46.53,46.73,489600.0,36.663,36.9545,36.663,36.8206,489600.0
2011-03-01 13:00:00,46.73,46.83,46.61,46.68,558500.0,36.8206,36.8994,36.726,36.7812,558500.0
2011-03-01 13:30:00,46.69,46.86,46.58,46.78,544800.0,36.7891,36.923,36.7024,36.86,544800.0
2011-03-01 14:00:00,46.79,46.8,46.48,46.52,665700.0,36.8679,36.8758,36.6236,36.6551,665700.0
2011-03-01 14:30:00,46.51,46.65,46.46,46.56,842600.0,36.6472,36.7576,36.6079,36.6866,842600.0
2011-03-01 15:00:00,46.55,46.77,46.46,46.74,1088500.0,36.6788,36.8521,36.6079,36.8285,1088500.0
2011-03-01 15:30:00,46.75,46.81,46.2,46.3,1891500.0,36.8364,36.8836,36.403,36.4818,1891500.0
2011-03-02 09:30:00,46.3,46.32,45.53,45.64,1549500.0,36.4818,36.4975,35.8751,35.9617,1549500.0
2011-03-02 10:00:00,45.63,45.73,44.84,45.38,1898100.0,35.9539,36.0327,35.3314,35.7569,1898100.0
2011-03-02 10:30:00,45.38,45.99,45.36,45.94,1573300.0,35.7569,36.2375,35.7411,36.1981,1573300.0
2011-03-02 11:00:00,45.94,46.11,45.46,45.52,1047800.0,36.1981,36.3321,35.8199,35.8672,1047800.0
2011-03-02 11:30:00,45.51,45.77,45.46,45.49,701900.0,35.8593,36.0642,35.8199,35.8435,701900.0
2011-03-02 12:00:00,45.49,45.81,45.35,45.8,622000.0,35.8435,36.0957,35.7332,36.0878,622000.0
2011-03-02 12:30:00,45.8,46.05,45.77,45.99,405200.0,36.0878,36.2848,36.0642,36.2375,405200.0
2011-03-02 13:00:00,45.98,46.24,45.98,46.13,428900.0,36.2296,36.4345,36.2296,36.3478,428900.0
2011-03-02 13:30:00,46.13,46.28,46.04,46.18,308100.0,36.3478,36.466,36.2769,36.3872,308100.0
2011-03-02 14:00:00,46.19,46.43,46.12,46.23,570300.0,36.3951,36.5842,36.3399,36.4266,570300.0
2011-03-02 14:30:00,46.24,46.53,46.21,46.37,622500.0,36.4345,36.663,36.4109,36.5369,622500.0
2011-03-02 15:00:00,46.37,46.48,46.27,46.28,818700.0,36.5369,36.6236,36.4581,36.466,818700.0
2011-03-02 15:30:00,46.28,46.38,46.17,46.31,1345300.0,36.466,36.5448,36.3793,36.4897,1345300.0
2011-03-03 09:30:00,46.8,46.89,46.31,46.65,1000700.0,36.8758,36.9467,36.4897,36.7576,1000700.0
2011-03-03 10:00:00,46.65,46.87,46.36,46.37,647800.0,36.7576,36.9309,36.5291,36.5369,647800.0
2011-03-03 10:30:00,46.38,47.11,46.34,47.09,710800.0,36.5448,37.12,36.5133,37.1043,710800.0
2011-03-03 11:00:00,47.09,47.18,46.97,47.07,763800.0,37.1043,37.1752,37.0097,37.0885,763800.0
2011-03-03 11:30:00,47.07,47.18,46.88,47.06,612700.0,37.0885,37.1752,36.9388,37.0806,612700.0
2011-03-03 12:00:00,47.06,47.14,47.0,47.1,362400.0,37.0806,37.1437,37.0333,37.1121,362400.0
2011-03-03 12:30:00,47.11,47.3,47.08,47.23,510000.0,37.12,37.2697,37.0964,37.2146,510000.0
2011-03-03 13:00:00,47.23,47.27,47.17,47.17,342700.0,37.2146,37.2461,37.1673,37.1673,342700.0
2011-03-03 13:30:00,47.17,47.26,47.0,47.21,596600.0,37.1673,37.2382,37.0333,37.1988,596600.0
2011-03-03 14:00:00,47.2,47.4,47.2,47.24,618900.0,37.1909,37.3485,37.1909,37.2224,618900.0
2011-03-03 14:30:00,47.24,47.39,47.24,47.3,359000.0,37.2224,37.3406,37.2224,37.2697,359000.0
2011-03-03 15:00:00,47.29,47.35,47.27,47.34,608700.0,37.2618,37.3091,37.2461,37.3012,608700.0
2011-03-03 15:30:00,47.34,47.53,47.29,47.43,1434500.0,37.3012,37.4509,37.2618,37.3722,1434500.0
2011-03-04 09:30:00,47.33,47.6,46.75,46.89,1215700.0,37.2934,37.5061,36.8364,36.9467,1215700.0
2011-03-04 10:00:00,46.9,47.03,46.44,46.59,1129300.0,36.9545,37.057,36.5921,36.7103,1129300.0
2011-03-04 10:30:00,46.59,47.0,46.52,46.88,613000.0,36.7103,37.0333,36.6551,36.9388,613000.0
2011-03-04 11:00:00,46.87,46.94,46.53,46.7,471200.0,36.9309,36.9861,36.663,36.797,471200.0
2011-03-04 11:30:00,46.7,46.97,46.6,46.65,523400.0,36.797,37.0097,36.7182,36.7576,523400.0
2011-03-04 12:00:00,46.65,46.67,46.19,46.43,561800.0,36.7576,36.7733,36.3951,36.5842,561800.0
2011-03-04 12:30:00,46.43,46.6,46.35,46.56,270200.0,36.5842,36.7182,36.5212,36.6866,270200.0
2011-03-04 13:00:00,46.56,46.67,46.42,46.58,391100.0,36.6866,36.7733,36.5763,36.7024,391100.0
2011-03-04 13:30:00,46.58,46.81,46.45,46.52,332100.0,36.7024,36.8836,36.6,36.6551,332100.0
2011-03-04 14:00:00,46.53,46.61,46.45,46.56,262000.0,36.663,36.726,36.6,36.6866,262000.0
2011-03-04 14:30:00,46.56,46.61,46.46,46.58,397100.0,36.6866,36.726,36.6079,36.7024,397100.0
2011-03-04 15:00:00,46.58,46.68,46.2,46.35,669000.0,36.7024,36.7812,36.403,36.5212,669000.0
2011-03-04 15:30:00,46.35,46.86,46.28,46.82,1727900.0,36.5212,36.923,36.466,36.8915,1727900.0
2011-03-07 09:30:00,46.97,47.15,46.75,47.11,963000.0,37.0097,37.1515,36.8364,37.12,963000.0
2011-03-07 10:00:00,47.11,47.38,47.1,47.35,737900.0,37.12,37.3328,37.1121,37.3091,737900.0
2011-03-07 10:30:00,47.35,47.35,46.82,46.96,936400.0,37.3091,37.3091,36.8915,37.0018,936400.0
2011-03-07 11:00:00,46.96,47.05,46.58,46.65,669100.0,37.0018,37.0727,36.7024,36.7576,669100.0
2011-03-07 11:30:00,46.65,46.65,46.18,46.34,535900.0,36.7576,36.7576,36.3872,36.5133,535900.0
2011-03-07 12:00:00,46.34,46.38,46.02,46.07,464300.0,36.5133,36.5448,36.2612,36.3006,464300.0
2011-03-07 12:30:00,46.07,46.19,46.0,46.12,589500.0,36.3006,36.3951,36.2454,36.3399,589500.0
2011-03-07 13:00:00,46.12,46.31,46.01,46.24,708200.0,36.3399,36.4897,36.2533,36.4345,708200.0
2011-03-07 13:30:00,46.24,46.47,46.16,46.37,618700.0,36.4345,36.6157,36.3715,36.5369,618700.0
2011-03-07 14:00:00,46.37,46.51,46.28,46.4,387900.0,36.5369,36.6472,36.466,36.5606,387900.0
2011-03-07 14:30:00,46.39,46.46,46.29,46.32,269000.0,36.5527,36.6079,36.4739,36.4975,269000.0
2011-03-07 15:00:00,46.32,46.53,46.22,46.48,479100.0,36.4975,36.663,36.4187,36.6236,479100.0
2011-03-07 15:30:00,46.47,46.68,46.4,46.48,1035000.0,36.6157,36.7812,36.5606,36.6236,1035000.0
2011-03-08 09:30:00,46.66,46.71,45.1,45.45,2029400.0,36.7654,36.8048,35.5362,35.812,2029400.0
2011-03-08 10:00:00,45.48,45.97,45.4,45.63,1393800.0,35.8357,36.2218,35.7726,35.9539,1393800.0
2011-03-08 10:30:00,45.63,45.65,45.3,45.57,931000.0,35.9539,35.9696,35.6938,35.9066,931000.0
2011-03-08 11:00:00,45.56,46.06,45.5,46.0,833800.0,35.8987,36.2927,35.8514,36.2454,833800.0
2011-03-08 11:30:00,46.01,46.1,45.9,46.06,836200.0,36.2533,36.3242,36.1666,36.2927,836200.0
2011-03-08 12:00:00,46.06,46.14,45.7,45.7,453300.0,36.2927,36.3557,36.009,36.009,453300.0
2011-03-08 12:30:00,45.7,45.79,45.58,45.67,355400.0,36.009,36.0799,35.9145,35.9854,355400.0
2011-03-08 13:00:00,45.67,45.77,45.65,45.74,260400.0,35.9854,36.0642,35.9696,36.0405,260400.0
2011-03-08 13:30:00,45.74,45.82,45.67,45.7,332500.0,36.0405,36.1036,35.9854,36.009,332500.0
2011-03-08 14:00:00,45.7,45.72,45.47,45.59,395800.0,36.009,36.0248,35.8278,35.9223,395800.0
2011-03-08 14:30:00,45.59,45.77,45.46,45.68,475700.0,35.9223,36.0642,35.8199,35.9933,475700.0
2011-03-08 15:00:00,45.68,45.98,45.64,45.84,523300.0,35.9933,36.2296,35.9617,36.1193,523300.0
2011-03-08 15:30:00,45.85,45.85,45.66,45.69,1236500.0,36.1272,36.1272,35.9775,36.0011,1236500.0
2011-03-09 09:30:00,45.59,46.24,45.59,46.21,693600.0,35.9223,36.4345,35.9223,36.4109,693600.0
2011-03-09 10:00:00,46.23,46.24,45.78,46.14,602000.0,36.4266,36.4345,36.072,36.3557,602000.0
2011-03-09 10:30:00,46.14,46.2,45.45,45.47,753400.0,36.3557,36.403,35.812,35.8278,753400.0
2011-03-09 11:00:00,45.46,45.6,45.37,45.47,394200.0,35.8199,35.9302,35.749,35.8278,394200.0
2011-03-09 11:30:00,45.48,45.65,45.26,45.6,441100.0,35.8357,35.9696,35.6623,35.9302,441100.0
2011-03-09 12:00:00,45.59,45.77,45.46,45.58,381400.0,35.9223,36.0642,35.8199,35.9145,381400.0
2011-03-09 12:30:00,45.58,45.67,45.4,45.45,327100.0,35.9145,35.9854,35.7726,35.812,327100.0
2011-03-09 13:00:00,45.44,45.57,45.37,45.51,364200.0,35.8041,35.9066,35.749,35.8593,364200.0
2011-03-09 13:30:00,45.51,45.55,45.42,45.47,224800.0,35.8593,35.8908,35.7884,35.8278,224800.0
2011-03-09 14:00:00,45.47,45.55,45.29,45.3,470600.0,35.8278,35.8908,35.686,35.6938,470600.0
2011-03-09 14:30:00,45.3,45.33,45.12,45.24,423700.0,35.6938,35.7175,35.552,35.6466,423700.0
2011-03-09 15:00:00,45.24,45.35,45.14,45.19,521800.0,35.6466,35.7332,35.5678,35.6072,521800.0
2011-03-09 15:30:00,45.19,45.32,45.08,45.26,1163400.0,35.6072,35.7096,35.5205,35.6623,1163400.0
2011-03-10 09:30:00,44.45,44.57,43.41,44.33,1865900.0,35.0241,35.1186,34.2046,34.9295,1865900.0
2011-03-10 10:00:00,44.32,44.44,43.82,43.85,1252500.0,34.9217,35.0162,34.5277,34.5513,1252500.0
2011-03-10 10:30:00,43.84,44.15,43.76,44.03,926700.0,34.5434,34.7877,34.4804,34.6931,926700.0
2011-03-10 11:00:00,44.04,44.1,43.86,44.04,451200.0,34.701,34.7483,34.5592,34.701,451200.0
2011-03-10 11:30:00,44.04,44.35,44.01,44.31,429700.0,34.701,34.9453,34.6774,34.9138,429700.0
2011-03-10 12:00:00,44.28,44.3,44.02,44.13,354300.0,34.8901,34.9059,34.6853,34.7719,354300.0
2011-03-10 12:30:00,44.13,44.27,44.06,44.26,595400.0,34.7719,34.8823,34.7168,34.8744,595400.0
2011-03-10 13:00:00,44.25,44.35,44.0,44.01,919500.0,34.8665,34.9453,34.6695,34.6774,919500.0
2011-03-10 13:30:00,44.02,44.11,43.85,44.02,938700.0,34.6853,34.7562,34.5513,34.6853,938700.0
2011-03-10 14:00:00,44.02,44.34,44.02,44.1,705500.0,34.6853,34.9374,34.6853,34.7483,705500.0
2011-03-10 14:30:00,44.1,44.35,44.09,44.13,415000.0,34.7483,34.9453,34.7404,34.7719,415000.0
2011-03-10 15:00:00,44.14,44.18,43.63,43.74,917400.0,34.7798,34.8113,34.378,34.4646,917400.0
2011-03-10 15:30:00,43.74,43.96,43.6,43.76,1607300.0,34.4646,34.638,34.3543,34.4804,1607300.0
2011-03-11 09:30:00,42.79,43.46,42.5,43.4,2236200.0,33.7161,34.244,33.4876,34.1967,2236200.0
2011-03-11 10:00:00,43.4,43.79,43.31,43.66,1662100.0,34.1967,34.504,34.1258,34.4016,1662100.0
2011-03-11 10:30:00,43.65,43.95,43.38,43.93,1320600.0,34.3937,34.6301,34.181,34.6144,1320600.0
2011-03-11 11:00:00,43.93,44.26,43.92,44.25,623400.0,34.6144,34.8744,34.6065,34.8665,623400.0
2011-03-11 11:30:00,44.26,44.68,44.24,44.43,855900.0,34.8744,35.2053,34.8586,35.0083,855900.0
2011-03-11 12:00:00,44.42,44.63,44.32,44.34,431800.0,35.0004,35.1659,34.9217,34.9374,431800.0
2011-03-11 12:30:00,44.35,44.38,44.18,44.24,596600.0,34.9453,34.9689,34.8113,34.8586,596600.0
2011-03-11 13:00:00,44.24,44.27,43.95,44.19,591900.0,34.8586,34.8823,34.6301,34.8192,591900.0
2011-03-11 13:30:00,44.18,44.33,44.04,44.08,513800.0,34.8113,34.9295,34.701,34.7325,513800.0
2011-03-11 14:00:00,44.08,44.38,44.08,44.33,765200.0,34.7325,34.9689,34.7325,34.9295,765200.0
2011-03-11 14:30:00,44.33,44.58,44.32,44.55,1028300.0,34.9295,35.1265,34.9217,35.1029,1028300.0
2011-03-11 15:00:00,44.54,44.73,44.53,44.72,1249200.0,35.095,35.2447,35.0871,35.2368,1249200.0
2011-03-11 15:30:00,44.71,44.73,44.45,44.47,1710100.0,35.2289,35.2447,35.0241,35.0398,1710100.0
2011-03-14 09:30:00,44.16,44.59,44.0,44.25,1105500.0,34.7956,35.1344,34.6695,34.8665,1105500.0
2011-03-14 10:00:00,44.25,44.4,43.95,44.0,1035400.0,34.8665,34.9847,34.6301,34.6695,1035400.0
2011-03-14 10:30:00,44.0,44.11,43.74,43.84,879800.0,34.6695,34.7562,34.4646,34.5434,879800.0
2011-03-14 11:00:00,43.85,44.08,43.62,43.84,770500.0,34.5513,34.7325,34.3701,34.5434,770500.0
2011-03-14 11:30:00,43.83,44.12,43.77,44.01,547800.0,34.5356,34.7641,34.4883,34.6774,547800.0
2011-03-14 12:00:00,44.01,44.15,43.88,44.08,589400.0,34.6774,34.7877,34.575,34.7325,589400.0
2011-03-14 12:30:00,44.08,44.11,43.8,44.04,390600.0,34.7325,34.7562,34.5119,34.701,390600.0
2011-03-14 13:00:00,44.04,44.1,43.93,43.97,447400.0,34.701,34.7483,34.6144,34.6459,447400.0
2011-03-14 13:30:00,43.98,44.3,43.97,44.16,831400.0,34.6538,34.9059,34.6459,34.7956,831400.0
2011-03-14 14:00:00,44.17,44.65,44.17,44.55,521700.0,34.8035,35.1817,34.8035,35.1029,521700.0
2011-03-14 14:30:00,44.55,44.6,44.33,44.51,465200.0,35.1029,35.1423,34.9295,35.0714,465200.0
2011-03-14 15:00:00,44.51,44.94,44.44,44.93,1001000.0,35.0714,35.4102,35.0162,35.4023,1001000.0
2011-03-14 15:30:00,44.92,45.17,44.83,45.05,1970200.0,35.3944,35.5914,35.3235,35.4969,1970200.0
2011-03-15 09:30:00,43.36,43.71,42.78,43.32,2479500.0,34.1652,34.441,33.7082,34.1337,2479500.0
2011-03-15 10:00:00,43.31,43.91,43.31,43.91,1005100.0,34.1258,34.5986,34.1258,34.5986,1005100.0
2011-03-15 10:30:00,43.91,44.35,43.62,44.2,940700.0,34.5986,34.9453,34.3701,34.8271,940700.0
2011-03-15 11:00:00,44.2,44.43,43.88,44.4,660000.0,34.8271,35.0083,34.575,34.9847,660000.0
2011-03-15 11:30:00,44.4,44.49,43.76,43.96,806600.0,34.9847,35.0556,34.4804,34.638,806600.0
2011-03-15 12:00:00,43.96,44.16,43.84,43.98,1181400.0,34.638,34.7956,34.5434,34.6538,1181400.0
2011-03-15 12:30:00,43.98,44.05,43.75,43.83,1033200.0,34.6538,34.7089,34.4725,34.5356,1033200.0
2011-03-15 13:00:00,43.84,43.87,43.65,43.7,518400.0,34.5434,34.5671,34.3937,34.4331,518400.0
2011-03-15 13:30:00,43.71,43.96,43.71,43.9,598300.0,34.441,34.638,34.441,34.5907,598300.0
2011-03-15 14:00:00,43.9,44.14,43.75,44.07,1030500.0,34.5907,34.7798,34.4725,34.7247,1030500.0
2011-03-15 14:30:00,44.07,44.38,44.02,44.03,748900.0,34.7247,34.9689,34.6853,34.6931,748900.0
2011-03-15 15:00:00,44.03,44.42,44.0,44.33,699100.0,34.6931,35.0004,34.6695,34.9295,699100.0
2011-03-15 15:30:00,44.33,44.5,43.97,44.02,1521900.0,34.9295,35.0635,34.6459,34.6853,1521900.0
2011-03-16 09:30:00,44.18,44.18,43.43,44.0,1238500.0,34.8113,34.8113,34.2204,34.6695,1238500.0
2011-03-16 10:00:00,44.0,44.42,44.0,44.28,889600.0,34.6695,35.0004,34.6695,34.8901,889600.0
2011-03-16 10:30:00,44.26,44.43,43.85,43.85,781200.0,34.8744,35.0083,34.5513,34.5513,781200.0
2011-03-16 11:00:00,43.85,44.17,43.1,43.84,1677400.0,34.5513,34.8035,33.9604,34.5434,1677400.0
2011-03-16 11:30:00,43.86,43.99,43.35,43.49,1077000.0,34.5592,34.6616,34.1573,34.2677,1077000.0
2011-03-16 12:00:00,43.5,43.57,43.12,43.42,821600.0,34.2755,34.3307,33.9761,34.2125,821600.0
2011-03-16 12:30:00,43.43,43.48,43.19,43.29,706900.0,34.2204,34.2598,34.0313,34.1101,706900.0
2011-03-16 13:00:00,43.29,43.48,43.01,43.13,746500.0,34.1101,34.2598,33.8894,33.984,746500.0
2011-03-16 13:30:00,43.14,43.18,42.9,42.98,691700.0,33.9919,34.0234,33.8028,33.8658,691700.0
2011-03-16 14:00:00,42.98,43.14,42.52,43.08,1283700.0,33.8658,33.9919,33.5034,33.9446,1283700.0
2011-03-16 14:30:00,43.07,43.7,43.04,43.5,1168600.0,33.9367,34.4331,33.9131,34.2755,1168600.0
2011-03-16 15:00:00,43.49,43.58,43.0,43.09,1192900.0,34.2677,34.3386,33.8816,33.9525,1192900.0
2011-03-16 15:30:00,43.08,43.16,42.82,42.92,2465500.0,33.9446,34.0076,33.7397,33.8185,2465500.0
2011-03-17 09:30:00,43.62,44.15,43.62,43.83,1311000.0,34.3701,34.7877,34.3701,34.5356,1311000.0
2011-03-17 10:00:00,43.84,44.13,43.76,44.1,939900.0,34.5434,34.7719,34.4804,34.7483,939900.0
2011-03-17 10:30:00,44.09,44.15,43.77,43.96,700400.0,34.7404,34.7877,34.4883,34.638,700400.0
2011-03-17 11:00:00,43.96,44.14,43.88,44.04,688400.0,34.638,34.7798,34.575,34.701,688400.0
2011-03-17 11:30:00,44.04,44.37,43.99,44.26,645000.0,34.701,34.961,34.6616,34.8744,645000.0
2011-03-17 12:00:00,44.29,44.47,44.2,44.4,501400.0,34.898,35.0398,34.8271,34.9847,501400.0
2011-03-17 12:30:00,44.4,44.5,44.16,44.18,509600.0,34.9847,35.0635,34.7956,34.8113,509600.0
2011-03-17 13:00:00,44.17,44.25,43.88,43.91,563800.0,34.8035,34.8665,34.575,34.5986,563800.0
2011-03-17 13:30:00,43.89,44.11,43.81,44.11,670400.0,34.5828,34.7562,34.5198,34.7562,670400.0
2011-03-17 14:00:00,44.1,44.12,43.87,44.04,495700.0,34.7483,34.7641,34.5671,34.701,495700.0
2011-03-17 14:30:00,44.04,44.35,44.04,44.25,446300.0,34.701,34.9453,34.701,34.8665,446300.0
2011-03-17 15:00:00,44.25,44.39,44.16,44.25,723600.0,34.8665,34.9768,34.7956,34.8665,723600.0
2011-03-17 15:30:00,44.26,44.58,44.22,44.35,1408200.0,34.8744,35.1265,34.8429,34.9453,1408200.0
2011-03-18 09:30:00,44.92,44.98,44.33,44.59,1835200.0,35.3944,35.4417,34.9295,35.1344,1835200.0
2011-03-18 10:00:00,44.61,44.63,44.3,44.43,723500.0,35.1502,35.1659,34.9059,35.0083,723500.0
2011-03-18 10:30:00,44.44,44.83,44.34,44.83,655300.0,35.0162,35.3235,34.9374,35.3235,655300.0
2011-03-18 11:00:00,44.83,44.88,44.44,44.48,737300.0,35.3235,35.3629,35.0162,35.0477,737300.0
2011-03-18 11:30:00,44.48,44.73,44.43,44.49,473900.0,35.0477,35.2447,35.0083,35.0556,473900.0
2011-03-18 12:00:00,44.48,44.73,44.43,44.61,371900.0,35.0477,35.2447,35.0083,35.1502,371900.0
2011-03-18 12:30:00,44.62,44.63,44.27,44.31,390000.0,35.158,35.1659,34.8823,34.9138,390000.0
2011-03-18 13:00:00,44.31,44.45,44.28,44.4,319700.0,34.9138,35.0241,34.8901,34.9847,319700.0
2011-03-18 13:30:00,44.41,44.41,44.2,44.2,327000.0,34.9926,34.9926,34.8271,34.8271,327000.0
2011-03-18 14:00:00,44.2,44.23,43.94,44.16,592300.0,34.8271,34.8507,34.6222,34.7956,592300.0
2011-03-18 14:30:00,44.16,44.3,43.91,43.97,411900.0,34.7956,34.9059,34.5986,34.6459,411900.0
2011-03-18 15:00:00,43.98,44.1,43.81,43.95,576700.0,34.6538,34.7483,34.5198,34.6301,576700.0
2011-03-18 15:30:00,43.96,44.25,43.95,44.2,1881500.0,34.638,34.8665,34.6301,34.8271,1881500.0
2011-03-21 09:30:00,44.74,45.34,44.74,45.32,945600.0,35.2526,35.7254,35.2526,35.7096,945600.0
2011-03-21 10:00:00,45.3,45.68,45.19,45.67,762100.0,35.6938,35.9933,35.6072,35.9854,762100.0
2011-03-21 10:30:00,45.67,45.67,45.33,45.4,792600.0,35.9854,35.9854,35.7175,35.7726,792600.0
2011-03-21 11:00:00,45.41,45.51,45.33,45.35,541400.0,35.7805,35.8593,35.7175,35.7332,541400.0
2011-03-21 11:30:00,45.35,45.47,45.29,45.34,634000.0,35.7332,35.8278,35.686,35.7254,634000.0
2011-03-21 12:00:00,45.35,45.52,45.28,45.51,389100.0,35.7332,35.8672,35.6781,35.8593,389100.0
2011-03-21 12:30:00,45.51,45.59,45.44,45.49,349400.0,35.8593,35.9223,35.8041,35.8435,349400.0
2011-03-21 13:00:00,45.49,45.49,45.25,45.28,295100.0,35.8435,35.8435,35.6544,35.6781,295100.0
2011-03-21 13:30:00,45.28,45.37,45.14,45.37,572300.0,35.6781,35.749,35.5678,35.749,572300.0
2011-03-21 14:00:00,45.37,45.54,45.33,45.52,283300.0,35.749,35.8829,35.7175,35.8672,283300.0
2011-03-21 14:30:00,45.52,45.57,45.44,45.5,398000.0,35.8672,35.9066,35.8041,35.8514,398000.0
2011-03-21 15:00:00,45.5,45.63,45.5,45.59,591300.0,35.8514,35.9539,35.8514,35.9223,591300.0
2011-03-21 15:30:00,45.59,45.75,45.59,45.72,1501600.0,35.9223,36.0484,35.9223,36.0248,1501600.0
2011-03-22 09:30:00,45.73,45.93,45.5,45.51,817700.0,36.0327,36.1902,35.8514,35.8593,817700.0
2011-03-22 10:00:00,45.51,45.8,45.39,45.62,787700.0,35.8593,36.0878,35.7648,35.946,787700.0
2011-03-22 10:30:00,45.63,45.63,45.1,45.1,606900.0,35.9539,35.9539,35.5362,35.5362,606900.0
2011-03-22 11:00:00,45.1,45.16,44.9,45.05,920200.0,35.5362,35.5835,35.3787,35.4969,920200.0
2011-03-22 11:30:00,45.05,45.43,45.01,45.34,541300.0,35.4969,35.7963,35.4653,35.7254,541300.0
2011-03-22 12:00:00,45.34,45.65,45.28,45.58,615200.0,35.7254,35.9696,35.6781,35.9145,615200.0
2011-03-22 12:30:00,45.57,45.58,45.38,45.47,354800.0,35.9066,35.9145,35.7569,35.8278,354800.0
2011-03-22 13:00:00,45.45,45.55,45.27,45.29,419800.0,35.812,35.8908,35.6702,35.686,419800.0
2011-03-22 13:30:00,45.29,45.53,45.26,45.43,360500.0,35.686,35.8751,35.6623,35.7963,360500.0
2011-03-22 14:00:00,45.43,45.51,45.25,45.29,319500.0,35.7963,35.8593,35.6544,35.686,319500.0
2011-03-22 14:30:00,45.29,45.65,45.2,45.59,811300.0,35.686,35.9696,35.615,35.9223,811300.0
2011-03-22 15:00:00,45.59,45.69,45.58,45.65,822800.0,35.9223,36.0011,35.9145,35.9696,822800.0
2011-03-22 15:30:00,45.65,45.82,45.63,45.7,1501700.0,35.9696,36.1036,35.9539,36.009,1501700.0
2011-03-23 09:30:00,45.73,46.18,45.49,46.04,1075700.0,36.0327,36.3872,35.8435,36.2769,1075700.0
2011-03-23 10:00:00,46.04,46.04,45.61,45.72,652600.0,36.2769,36.2769,35.9381,36.0248,652600.0
2011-03-23 10:30:00,45.72,45.94,45.62,45.78,492400.0,36.0248,36.1981,35.946,36.072,492400.0
2011-03-23 11:00:00,45.79,45.83,45.53,45.6,734500.0,36.0799,36.1114,35.8751,35.9302,734500.0
2011-03-23 11:30:00,45.61,45.77,45.54,45.69,455600.0,35.9381,36.0642,35.8829,36.0011,455600.0
2011-03-23 12:00:00,45.68,45.93,45.55,45.89,386500.0,35.9933,36.1902,35.8908,36.1587,386500.0
2011-03-23 12:30:00,45.89,46.1,45.81,46.0,626300.0,36.1587,36.3242,36.0957,36.2454,626300.0
2011-03-23 13:00:00,46.0,46.12,45.93,46.1,409500.0,36.2454,36.3399,36.1902,36.3242,409500.0
2011-03-23 13:30:00,46.09,46.42,46.07,46.21,815300.0,36.3163,36.5763,36.3006,36.4109,815300.0
2011-03-23 14:00:00,46.22,46.27,46.06,46.09,342500.0,36.4187,36.4581,36.2927,36.3163,342500.0
2011-03-23 14:30:00,46.09,46.5,46.06,46.45,601100.0,36.3163,36.6394,36.2927,36.6,601100.0
2011-03-23 15:00:00,46.46,46.55,46.37,46.48,790700.0,36.6079,36.6788,36.5369,36.6236,790700.0
2011-03-23 15:30:00,46.48,46.48,46.31,46.38,1303500.0,36.6236,36.6236,36.4897,36.5448,1303500.0
2011-03-24 09:30:00,46.61,46.65,45.86,45.89,1063300.0,36.726,36.7576,36.1351,36.1587,1063300.0
2011-03-24 10:00:00,45.89,45.89,45.25,45.7,1282000.0,36.1587,36.1587,35.6544,36.009,1282000.0
2011-03-24 10:30:00,45.7,46.01,45.64,45.87,1176000.0,36.009,36.2533,35.9617,36.143,1176000.0
2011-03-24 11:00:00,45.87,45.93,45.5,45.57,1009100.0,36.143,36.1902,35.8514,35.9066,1009100.0
2011-03-24 11:30:00,45.57,45.89,45.53,45.87,876600.0,35.9066,36.1587,35.8751,36.143,876600.0
2011-03-24 12:00:00,45.88,45.99,45.82,45.85,779600.0,36.1508,36.2375,36.1036,36.1272,779600.0
2011-03-24 12:30:00,45.86,45.87,45.51,45.57,766300.0,36.1351,36.143,35.8593,35.9066,766300.0
2011-03-24 13:00:00,45.56,45.7,45.53,45.67,488300.0,35.8987,36.009,35.8751,35.9854,488300.0
2011-03-24 13:30:00,45.67,45.74,45.5,45.64,604200.0,35.9854,36.0405,35.8514,35.9617,604200.0
2011-03-24 14:00:00,45.64,45.76,45.58,45.72,593100.0,35.9617,36.0563,35.9145,36.0248,593100.0
2011-03-24 14:30:00,45.73,45.98,45.7,45.94,805000.0,36.0327,36.2296,36.009,36.1981,805000.0
2011-03-24 15:00:00,45.94,45.95,45.81,45.92,686900.0,36.1981,36.206,36.0957,36.1824,686900.0
2011-03-24 15:30:00,45.91,45.99,45.84,45.97,1240600.0,36.1745,36.2375,36.1193,36.2218,1240600.0
2011-03-25 09:30:00,46.04,46.21,45.7,46.11,849800.0,36.2769,36.4109,36.009,36.3321,849800.0
2011-03-25 10:00:00,46.12,46.37,45.95,46.27,837200.0,36.3399,36.5369,36.206,36.4581,837200.0
2011-03-25 10:30:00,46.28,46.62,46.25,46.57,873300.0,36.466,36.7339,36.4424,36.6945,873300.0
2011-03-25 11:00:00,46.57,46.63,46.16,46.25,894000.0,36.6945,36.7418,36.3715,36.4424,894000.0
2011-03-25 11:30:00,46.24,46.34,46.16,46.29,793700.0,36.4345,36.5133,36.3715,36.4739,793700.0
2011-03-25 12:00:00,46.28,46.44,46.12,46.33,730900.0,36.466,36.5921,36.3399,36.5054,730900.0
2011-03-25 12:30:00,46.32,46.33,46.15,46.23,553100.0,36.4975,36.5054,36.3636,36.4266,553100.0
2011-03-25 13:00:00,46.23,46.25,45.97,46.03,404800.0,36.4266,36.4424,36.2218,36.269,404800.0
2011-03-25 13:30:00,46.02,46.18,45.96,46.1,411000.0,36.2612,36.3872,36.2139,36.3242,411000.0
2011-03-25 14:00:00,46.09,46.26,46.03,46.17,567700.0,36.3163,36.4503,36.269,36.3793,567700.0
2011-03-25 14:30:00,46.16,46.3,46.06,46.22,521900.0,36.3715,36.4818,36.2927,36.4187,521900.0
2011-03-25 15:00:00,46.22,46.22,46.08,46.13,570600.0,36.4187,36.4187,36.3084,36.3478,570600.0
2011-03-25 15:30:00,46.13,46.2,46.0,46.04,1267500.0,36.3478,36.403,36.2454,36.2769,1267500.0
2011-03-28 09:30:00,46.05,47.0,45.92,46.82,1632700.0,36.2848,37.0333,36.1824,36.8915,1632700.0
2011-03-28 10:00:00,46.82,47.5,46.67,47.38,1964400.0,36.8915,37.4273,36.7733,37.3328,1964400.0
2011-03-28 10:30:00,47.38,47.55,47.25,47.37,1262200.0,37.3328,37.4667,37.2303,37.3249,1262200.0
2011-03-28 11:00:00,47.36,47.7,47.18,47.66,1072700.0,37.317,37.5849,37.1752,37.5534,1072700.0
2011-03-28 11:30:00,47.65,47.81,47.55,47.81,1158800.0,37.5455,37.6716,37.4667,37.6716,1158800.0
2011-03-28 12:00:00,47.8,48.0,47.8,47.87,997000.0,37.6637,37.8213,37.6637,37.7189,997000.0
2011-03-28 12:30:00,47.87,48.15,47.83,48.11,900400.0,37.7189,37.9395,37.6873,37.908,900400.0
2011-03-28 13:00:00,48.11,48.59,48.05,48.47,1684100.0,37.908,38.2862,37.8607,38.1916,1684100.0
2011-03-28 13:30:00,48.47,48.68,48.25,48.62,1501200.0,38.1916,38.3571,38.0183,38.3098,1501200.0
2011-03-28 14:00:00,48.62,48.77,48.49,48.49,1498600.0,38.3098,38.428,38.2074,38.2074,1498600.0
2011-03-28 14:30:00,48.49,48.68,48.47,48.54,1057900.0,38.2074,38.3571,38.1916,38.2468,1057900.0
2011-03-28 15:00:00,48.53,48.66,48.15,48.17,1223700.0,38.2389,38.3413,37.9395,37.9552,1223700.0
2011-03-28 15:30:00,48.17,48.21,47.9,47.92,2166300.0,37.9552,37.9868,37.7425,37.7582,2166300.0
2011-03-29 09:30:00,47.46,48.67,47.35,47.86,3668500.0,37.3958,38.3492,37.3091,37.711,3668500.0
2011-03-29 10:00:00,47.86,48.62,47.65,48.59,2770700.0,37.711,38.3098,37.5455,38.2862,2770700.0
2011-03-29 10:30:00,48.58,48.83,48.37,48.45,1671800.0,38.2783,38.4753,38.1128,38.1759,1671800.0
2011-03-29 11:00:00,48.44,48.63,48.31,48.59,1029400.0,38.168,38.3177,38.0655,38.2862,1029400.0
2011-03-29 11:30:00,48.57,48.6,48.36,48.47,652900.0,38.2704,38.294,38.1049,38.1916,652900.0
2011-03-29 12:00:00,48.46,48.46,48.3,48.32,545300.0,38.1837,38.1837,38.0577,38.0734,545300.0
2011-03-29 12:30:00,48.33,48.4,48.11,48.27,747200.0,38.0813,38.1365,37.908,38.034,747200.0
2011-03-29 13:00:00,48.28,48.55,48.28,48.55,834200.0,38.0419,38.2547,38.0419,38.2547,834200.0
2011-03-29 13:30:00,48.54,48.6,48.44,48.51,429000.0,38.2468,38.294,38.168,38.2231,429000.0
2011-03-29 14:00:00,48.51,48.83,48.51,48.73,857000.0,38.2231,38.4753,38.2231,38.3965,857000.0
2011-03-29 14:30:00,48.72,48.81,48.71,48.75,596000.0,38.3886,38.4595,38.3807,38.4122,596000.0
2011-03-29 15:00:00,48.75,49.07,48.75,49.03,1454200.0,38.4122,38.6644,38.4122,38.6329,1454200.0
2011-03-29 15:30:00,49.03,49.17,48.8,48.99,2335700.0,38.6329,38.7432,38.4516,38.6013,2335700.0
2011-03-30 09:30:00,49.35,49.69,48.65,49.41,3667900.0,38.885,39.1529,38.3334,38.9323,3667900.0
2011-03-30 10:00:00,49.42,49.49,48.99,49.08,1465700.0,38.9402,38.9953,38.6013,38.6723,1465700.0
2011-03-30 10:30:00,49.09,49.17,48.77,49.06,1710900.0,38.6801,38.7432,38.428,38.6565,1710900.0
2011-03-30 11:00:00,49.06,49.33,48.93,49.33,981000.0,38.6565,38.8692,38.5541,38.8692,981000.0
2011-03-30 11:30:00,49.33,49.5,49.25,49.37,1176400.0,38.8692,39.0032,38.8062,38.9008,1176400.0
2011-03-30 12:00:00,49.38,49.69,49.32,49.54,927900.0,38.9086,39.1529,38.8614,39.0347,927900.0
2011-03-30 12:30:00,49.54,49.73,49.51,49.73,621400.0,39.0347,39.1844,39.0111,39.1844,621400.0
2011-03-30 13:00:00,49.72,49.85,49.56,49.59,610800.0,39.1765,39.279,39.0505,39.0741,610800.0
2011-03-30 13:30:00,49.6,49.77,49.57,49.75,550900.0,39.082,39.2159,39.0584,39.2002,550900.0
2011-03-30 14:00:00,49.76,49.81,49.68,49.7,522700.0,39.2081,39.2475,39.145,39.1608,522700.0
2011-03-30 14:30:00,49.71,49.76,49.43,49.44,761800.0,39.1687,39.2081,38.948,38.9559,761800.0
2011-03-30 15:00:00,49.43,49.5,49.37,49.48,981900.0,38.948,39.0032,38.9008,38.9874,981900.0
2011-03-30 15:30:00,49.48,49.65,49.45,49.51,1596100.0,38.9874,39.1214,38.9638,39.0111,1596100.0
2011-03-31 09:30:00,49.92,50.21,49.64,50.06,2349000.0,39.3341,39.5626,39.1135,39.4444,2349000.0
2011-03-31 10:00:00,50.05,50.06,49.52,49.63,1106600.0,39.4366,39.4444,39.019,39.1056,1106600.0
2011-03-31 10:30:00,49.62,49.8,49.5,49.77,814900.0,39.0978,39.2396,39.0032,39.2159,814900.0
2011-03-31 11:00:00,49.78,49.81,49.55,49.61,730100.0,39.2238,39.2475,39.0426,39.0899,730100.0
2011-03-31 11:30:00,49.61,49.96,49.4,49.84,966900.0,39.0899,39.3657,38.9244,39.2711,966900.0
2011-03-31 12:00:00,49.83,50.22,49.81,50.18,661700.0,39.2632,39.5705,39.2475,39.539,661700.0
2011-03-31 12:30:00,50.19,50.47,50.11,50.41,740700.0,39.5469,39.7675,39.4838,39.7202,740700.0
2011-03-31 13:00:00,50.4,50.4,49.98,50.04,599100.0,39.7123,39.7123,39.3814,39.4287,599100.0
2011-03-31 13:30:00,50.04,50.08,49.9,50.02,409300.0,39.4287,39.4602,39.3184,39.4129,409300.0
2011-03-31 14:00:00,50.02,50.17,50.01,50.07,646400.0,39.4129,39.5311,39.405,39.4523,646400.0
2011-03-31 14:30:00,50.07,50.32,50.03,50.18,659800.0,39.4523,39.6493,39.4208,39.539,659800.0
2011-03-31 15:00:00,50.18,50.22,50.09,50.13,634200.0,39.539,39.5705,39.4681,39.4996,634200.0
2011-03-31 15:30:00,50.12,50.13,49.81,49.85,2443900.0,39.4917,39.4996,39.2475,39.279,2443900.0
2011-04-01 09:30:00,50.22,50.74,50.21,50.58,1411900.0,39.5705,39.9802,39.5626,39.8542,1411900.0
2011-04-01 10:00:00,50.57,50.73,50.49,50.54,1119300.0,39.8463,39.9724,39.7833,39.8227,1119300.0
2011-04-01 10:30:00,50.54,50.64,50.01,50.39,1208500.0,39.8227,39.9015,39.405,39.7045,1208500.0
2011-04-01 11:00:00,50.38,50.53,50.33,50.44,595000.0,39.6966,39.8148,39.6572,39.7439,595000.0
2011-04-01 11:30:00,50.43,50.45,50.11,50.13,754600.0,39.736,39.7517,39.4838,39.4996,754600.0
2011-04-01 12:00:00,50.13,50.14,49.55,49.71,1470100.0,39.4996,39.5075,39.0426,39.1687,1470100.0
2011-04-01 12:30:00,49.72,49.82,49.42,49.44,1044600.0,39.1765,39.2553,38.9402,38.9559,1044600.0
2011-04-01 13:00:00,49.44,49.6,49.28,49.39,798100.0,38.9559,39.082,38.8299,38.9165,798100.0
2011-04-01 13:30:00,49.4,49.63,49.36,49.59,499500.0,38.9244,39.1056,38.8929,39.0741,499500.0
2011-04-01 14:00:00,49.59,49.94,49.56,49.81,712900.0,39.0741,39.3499,39.0505,39.2475,712900.0
2011-04-01 14:30:00,49.81,49.85,49.27,49.29,823200.0,39.2475,39.279,38.822,38.8377,823200.0
2011-04-01 15:00:00,49.29,49.36,49.13,49.28,1135600.0,38.8377,38.8929,38.7117,38.8299,1135600.0
2011-04-01 15:30:00,49.29,49.55,49.24,49.34,1604300.0,38.8377,39.0426,38.7983,38.8771,1604300.0
2011-04-04 09:30:00,49.75,50.28,49.42,50.24,1498300.0,39.2002,39.6178,38.9402,39.5863,1498300.0
2011-04-04 10:00:00,50.28,50.55,50.22,50.49,991400.0,39.6178,39.8305,39.5705,39.7833,991400.0
2011-04-04 10:30:00,50.49,50.53,50.05,50.2,721800.0,39.7833,39.8148,39.4366,39.5548,721800.0
2011-04-04 11:00:00,50.19,50.21,49.92,50.08,538300.0,39.5469,39.5626,39.3341,39.4602,538300.0
2011-04-04 11:30:00,50.08,50.14,49.98,50.08,382800.0,39.4602,39.5075,39.3814,39.4602,382800.0
2011-04-04 12:00:00,50.08,50.09,49.9,49.92,382000.0,39.4602,39.4681,39.3184,39.3341,382000.0
2011-04-04 12:30:00,49.91,49.95,49.75,49.8,437600.0,39.3263,39.3578,39.2002,39.2396,437600.0
2011-04-04 13:00:00,49.8,49.83,49.66,49.72,579800.0,39.2396,39.2632,39.1293,39.1765,579800.0
2011-04-04 13:30:00,49.72,49.72,49.42,49.51,544200.0,39.1765,39.1765,38.9402,39.0111,544200.0
2011-04-04 14:00:00,49.5,49.6,49.42,49.49,620100.0,39.0032,39.082,38.9402,38.9953,620100.0
2011-04-04 14:30:00,49.5,49.71,49.46,49.49,553900.0,39.0032,39.1687,38.9717,38.9953,553900.0
2011-04-04 15:00:00,49.49,49.59,49.41,49.53,634300.0,38.9953,39.0741,38.9323,39.0268,634300.0
2011-04-04 15:30:00,49.53,49.6,49.48,49.54,1359000.0,39.0268,39.082,38.9874,39.0347,1359000.0
2011-04-05 09:30:00,49.49,49.81,49.31,49.68,1226300.0,38.9953,39.2475,38.8535,39.145,1226300.0
2011-04-05 10:00:00,49.68,49.68,49.13,49.32,778900.0,39.145,39.145,38.7117,38.8614,778900.0
2011-04-05 10:30:00,49.32,49.48,49.27,49.36,757000.0,38.8614,38.9874,38.822,38.8929,757000.0
2011-04-05 11:00:00,49.36,49.97,49.35,49.91,915400.0,38.8929,39.3735,38.885,39.3263,915400.0
2011-04-05 11:30:00,49.92,49.95,49.69,49.92,669600.0,39.3341,39.3578,39.1529,39.3341,669600.0
2011-04-05 12:00:00,49.92,49.94,49.62,49.71,465700.0,39.3341,39.3499,39.0978,39.1687,465700.0
2011-04-05 12:30:00,49.71,49.74,49.62,49.69,318000.0,39.1687,39.1923,39.0978,39.1529,318000.0
2011-04-05 13:00:00,49.69,49.92,49.66,49.75,373400.0,39.1529,39.3341,39.1293,39.2002,373400.0
2011-04-05 13:30:00,49.75,49.77,49.6,49.69,278900.0,39.2002,39.2159,39.082,39.1529,278900.0
2011-04-05 14:00:00,49.7,49.82,49.61,49.74,382800.0,39.1608,39.2553,39.0899,39.1923,382800.0
2011-04-05 14:30:00,49.74,49.84,49.56,49.76,586200.0,39.1923,39.2711,39.0505,39.2081,586200.0
2011-04-05 15:00:00,49.75,49.79,49.63,49.72,516000.0,39.2002,39.2317,39.1056,39.1765,516000.0
2011-04-05 15:30:00,49.72,49.75,49.63,49.72,918100.0,39.1765,39.2002,39.1056,39.1765,918100.0
2011-04-06 09:30:00,50.0,50.18,49.73,49.87,1008100.0,39.3972,39.539,39.1844,39.2947,1008100.0
2011-04-06 10:00:00,49.87,50.03,49.5,49.77,861900.0,39.2947,39.4208,39.0032,39.2159,861900.0
2011-04-06 10:30:00,49.75,49.75,49.28,49.3,701100.0,39.2002,39.2002,38.8299,38.8456,701100.0
2011-04-06 11:00:00,49.3,49.31,48.8,49.03,1206000.0,38.8456,38.8535,38.4516,38.6329,1206000.0
2011-04-06 11:30:00,49.04,49.11,48.75,48.77,765900.0,38.6407,38.6959,38.4122,38.428,765900.0
2011-04-06 12:00:00,48.76,48.76,48.32,48.42,1168400.0,38.4201,38.4201,38.0734,38.1522,1168400.0
2011-04-06 12:30:00,48.42,48.5,47.97,48.03,901600.0,38.1522,38.2153,37.7976,37.8449,901600.0
2011-04-06 13:00:00,48.02,48.28,47.98,48.24,857900.0,37.837,38.0419,37.8055,38.0104,857900.0
2011-04-06 13:30:00,48.23,48.26,48.05,48.23,731300.0,38.0025,38.0261,37.8607,38.0025,731300.0
2011-04-06 14:00:00,48.23,48.39,48.21,48.35,552100.0,38.0025,38.1286,37.9868,38.0971,552100.0
2011-04-06 14:30:00,48.35,48.53,48.32,48.37,714400.0,38.0971,38.2389,38.0734,38.1128,714400.0
2011-04-06 15:00:00,48.37,48.47,48.22,48.26,577200.0,38.1128,38.1916,37.9946,38.0261,577200.0
2011-04-06 15:30:00,48.27,48.49,48.25,48.41,1155000.0,38.034,38.2074,38.0183,38.1443,1155000.0
2011-04-07 09:30:00,48.26,48.6,48.11,48.42,961400.0,38.0261,38.294,37.908,38.1522,961400.0
2011-04-07 10:00:00,48.42,48.62,48.26,48.45,762400.0,38.1522,38.3098,38.0261,38.1759,762400.0
2011-04-07 10:30:00,48.44,48.45,47.8,47.95,1215800.0,38.168,38.1759,37.6637,37.7819,1215800.0
2011-04-07 11:00:00,47.95,48.31,47.86,48.21,658900.0,37.7819,38.0655,37.711,37.9868,658900.0
2011-04-07 11:30:00,48.21,48.25,47.95,48.18,683500.0,37.9868,38.0183,37.7819,37.9631,683500.0
2011-04-07 12:00:00,48.18,48.38,48.06,48.09,465400.0,37.9631,38.1207,37.8686,37.8922,465400.0
2011-04-07 12:30:00,48.09,48.29,48.09,48.2,244500.0,37.8922,38.0498,37.8922,37.9789,244500.0
2011-04-07 13:00:00,48.2,48.21,48.02,48.1,624500.0,37.9789,37.9868,37.837,37.9001,624500.0
2011-04-07 13:30:00,48.09,48.11,48.0,48.04,487300.0,37.8922,37.908,37.8213,37.8528,487300.0
2011-04-07 14:00:00,48.04,48.12,48.0,48.01,427500.0,37.8528,37.9158,37.8213,37.8292,427500.0
2011-04-07 14:30:00,48.01,48.12,47.94,48.11,694000.0,37.8292,37.9158,37.774,37.908,694000.0
2011-04-07 15:00:00,48.12,48.26,48.08,48.16,730600.0,37.9158,38.0261,37.8843,37.9474,730600.0
2011-04-07 15:30:00,48.16,48.24,48.08,48.22,1230300.0,37.9474,38.0104,37.8843,37.9946,1230300.0
2011-04-08 09:30:00,48.32,49.13,48.32,48.78,1778200.0,38.0734,38.7117,38.0734,38.4359,1778200.0
2011-04-08 10:00:00,48.79,49.07,48.74,48.83,985800.0,38.4438,38.6644,38.4044,38.4753,985800.0
2011-04-08 10:30:00,48.83,48.98,48.77,48.83,438600.0,38.4753,38.5935,38.428,38.4753,438600.0
2011-04-08 11:00:00,48.83,48.84,48.56,48.64,671400.0,38.4753,38.4832,38.2625,38.3256,671400.0
2011-04-08 11:30:00,48.64,48.83,48.39,48.43,447400.0,38.3256,38.4753,38.1286,38.1601,447400.0
2011-04-08 12:00:00,48.43,48.48,48.32,48.41,592700.0,38.1601,38.1995,38.0734,38.1443,592700.0
2011-04-08 12:30:00,48.41,48.58,48.4,48.48,278200.0,38.1443,38.2783,38.1365,38.1995,278200.0
2011-04-08 13:00:00,48.48,48.54,48.43,48.49,186400.0,38.1995,38.2468,38.1601,38.2074,186400.0
2011-04-08 13:30:00,48.5,48.67,48.45,48.64,357300.0,38.2153,38.3492,38.1759,38.3256,357300.0
2011-04-08 14:00:00,48.63,48.73,48.62,48.71,464200.0,38.3177,38.3965,38.3098,38.3807,464200.0
2011-04-08 14:30:00,48.71,48.72,48.11,48.14,792000.0,38.3807,38.3886,37.908,37.9316,792000.0
2011-04-08 15:00:00,48.14,48.18,47.97,48.0,856900.0,37.9316,37.9631,37.7976,37.8213,856900.0
2011-04-08 15:30:00,48.0,48.22,47.95,48.12,1459500.0,37.8213,37.9946,37.7819,37.9158,1459500.0
2011-04-11 09:30:00,48.4,48.6,48.05,48.4,837000.0,38.1365,38.294,37.8607,38.1365,837000.0
2011-04-11 10:00:00,48.4,48.52,47.85,47.97,944700.0,38.1365,38.231,37.7031,37.7976,944700.0
2011-04-11 10:30:00,47.96,48.1,47.72,48.02,1062300.0,37.7898,37.9001,37.6007,37.837,1062300.0
2011-04-11 11:00:00,48.03,48.33,47.98,48.21,729200.0,37.8449,38.0813,37.8055,37.9868,729200.0
2011-04-11 11:30:00,48.22,48.25,47.93,48.08,522700.0,37.9946,38.0183,37.7661,37.8843,522700.0
2011-04-11 12:00:00,48.08,48.17,47.78,47.81,437500.0,37.8843,37.9552,37.6479,37.6716,437500.0
2011-04-11 12:30:00,47.8,47.82,47.29,47.29,904400.0,37.6637,37.6795,37.2618,37.2618,904400.0
2011-04-11 13:00:00,47.3,47.41,47.19,47.28,712900.0,37.2697,37.3564,37.183,37.254,712900.0
2011-04-11 13:30:00,47.29,47.41,47.14,47.38,609100.0,37.2618,37.3564,37.1437,37.3328,609100.0
2011-04-11 14:00:00,47.38,47.46,46.97,46.98,803700.0,37.3328,37.3958,37.0097,37.0176,803700.0
2011-04-11 14:30:00,46.98,47.04,46.62,46.77,1070000.0,37.0176,37.0649,36.7339,36.8521,1070000.0
2011-04-11 15:00:00,46.77,46.94,46.61,46.72,1008500.0,36.8521,36.9861,36.726,36.8127,1008500.0
2011-04-11 15:30:00,46.72,46.93,46.7,46.91,1715700.0,36.8127,36.9782,36.797,36.9624,1715700.0
2011-04-12 09:30:00,46.43,46.54,45.71,46.04,2281200.0,36.5842,36.6709,36.0169,36.2769,2281200.0
2011-04-12 10:00:00,46.02,46.03,45.36,45.65,2209500.0,36.2612,36.269,35.7411,35.9696,2209500.0
2011-04-12 10:30:00,45.65,45.67,44.89,44.9,1681500.0,35.9696,35.9854,35.3708,35.3787,1681500.0
2011-04-12 11:00:00,44.91,45.12,44.76,45.02,1477000.0,35.3865,35.552,35.2683,35.4732,1477000.0
2011-04-12 11:30:00,45.01,45.26,44.71,44.76,1178700.0,35.4653,35.6623,35.2289,35.2683,1178700.0
2011-04-12 12:00:00,44.75,44.93,44.63,44.87,990100.0,35.2605,35.4023,35.1659,35.355,990100.0
2011-04-12 12:30:00,44.88,45.1,44.75,44.95,1215900.0,35.3629,35.5362,35.2605,35.4181,1215900.0
2011-04-12 13:00:00,44.95,44.97,44.6,44.66,605600.0,35.4181,35.4338,35.1423,35.1896,605600.0
2011-04-12 13:30:00,44.66,45.2,44.66,44.99,994400.0,35.1896,35.615,35.1896,35.4496,994400.0
2011-04-12 14:00:00,45.0,45.39,44.98,45.38,1766200.0,35.4575,35.7648,35.4417,35.7569,1766200.0
2011-04-12 14:30:00,45.38,45.49,45.0,45.2,1110800.0,35.7569,35.8435,35.4575,35.615,1110800.0
2011-04-12 15:00:00,45.21,45.33,45.06,45.24,1196700.0,35.6229,35.7175,35.5047,35.6466,1196700.0
2011-04-12 15:30:00,45.23,45.43,45.09,45.32,2105600.0,35.6387,35.7963,35.5284,35.7096,2105600.0
2011-04-13 09:30:00,45.72,45.9,45.26,45.71,1075100.0,36.0248,36.1666,35.6623,36.0169,1075100.0
2011-04-13 10:00:00,45.7,46.02,45.58,45.72,1120700.0,36.009,36.2612,35.9145,36.0248,1120700.0
2011-04-13 10:30:00,45.72,46.06,45.52,46.05,1177500.0,36.0248,36.2927,35.8672,36.2848,1177500.0
2011-04-13 11:00:00,46.05,46.08,45.56,45.6,795200.0,36.2848,36.3084,35.8987,35.9302,795200.0
2011-04-13 11:30:00,45.61,45.66,45.35,45.39,1118600.0,35.9381,35.9775,35.7332,35.7648,1118600.0
2011-04-13 12:00:00,45.39,45.59,45.35,45.48,477700.0,35.7648,35.9223,35.7332,35.8357,477700.0
2011-04-13 12:30:00,45.46,45.46,44.93,45.13,1028400.0,35.8199,35.8199,35.4023,35.5599,1028400.0
2011-04-13 13:00:00,45.13,45.45,45.07,45.32,575400.0,35.5599,35.812,35.5126,35.7096,575400.0
2011-04-13 13:30:00,45.32,45.5,45.18,45.43,427900.0,35.7096,35.8514,35.5993,35.7963,427900.0
2011-04-13 14:00:00,45.42,45.64,45.28,45.63,457200.0,35.7884,35.9617,35.6781,35.9539,457200.0
2011-04-13 14:30:00,45.62,45.79,45.49,45.66,529700.0,35.946,36.0799,35.8435,35.9775,529700.0
2011-04-13 15:00:00,45.66,45.75,45.53,45.58,613900.0,35.9775,36.0484,35.8751,35.9145,613900.0
2011-04-13 15:30:00,45.59,45.64,45.43,45.49,957500.0,35.9223,35.9617,35.7963,35.8435,957500.0
2011-04-14 09:30:00,45.24,45.42,45.0,45.19,1423400.0,35.6466,35.7884,35.4575,35.6072,1423400.0
2011-04-14 10:00:00,45.19,45.74,45.0,45.6,1363000.0,35.6072,36.0405,35.4575,35.9302,1363000.0
2011-04-14 10:30:00,45.6,45.7,45.19,45.25,832600.0,35.9302,36.009,35.6072,35.6544,832600.0
2011-04-14 11:00:00,45.25,45.33,45.08,45.26,576500.0,35.6544,35.7175,35.5205,35.6623,576500.0
2011-04-14 11:30:00,45.26,45.33,45.07,45.25,740200.0,35.6623,35.7175,35.5126,35.6544,740200.0
2011-04-14 12:00:00,45.25,45.44,45.25,45.43,486600.0,35.6544,35.8041,35.6544,35.7963,486600.0
2011-04-14 12:30:00,45.43,45.59,45.34,45.53,573500.0,35.7963,35.9223,35.7254,35.8751,573500.0
2011-04-14 13:00:00,45.54,45.63,45.39,45.44,453500.0,35.8829,35.9539,35.7648,35.8041,453500.0
2011-04-14 13:30:00,45.45,45.45,45.31,45.33,453400.0,35.812,35.812,35.7017,35.7175,453400.0
2011-04-14 14:00:00,45.33,45.36,45.21,45.29,616300.0,35.7175,35.7411,35.6229,35.686,616300.0
2011-04-14 14:30:00,45.29,45.54,45.29,45.5,706600.0,35.686,35.8829,35.686,35.8514,706600.0
2011-04-14 15:00:00,45.5,46.09,45.48,46.08,1639400.0,35.8514,36.3163,35.8357,36.3084,1639400.0
2011-04-14 15:30:00,46.08,46.26,45.98,46.14,2241800.0,36.3084,36.4503,36.2296,36.3557,2241800.0
2011-04-15 09:30:00,46.26,46.37,45.67,46.2,2320500.0,36.4503,36.5369,35.9854,36.403,2320500.0
2011-04-15 10:00:00,46.19,46.78,46.07,46.66,2453800.0,36.3951,36.86,36.3006,36.7654,2453800.0
2011-04-15 10:30:00,46.66,46.75,46.33,46.54,1152300.0,36.7654,36.8364,36.5054,36.6709,1152300.0
2011-04-15 11:00:00,46.54,46.6,46.25,46.45,679800.0,36.6709,36.7182,36.4424,36.6,679800.0
2011-04-15 11:30:00,46.45,46.54,46.29,46.35,665000.0,36.6,36.6709,36.4739,36.5212,665000.0
2011-04-15 12:00:00,46.36,46.77,46.36,46.64,504800.0,36.5291,36.8521,36.5291,36.7497,504800.0
2011-04-15 12:30:00,46.64,46.66,46.42,46.65,507300.0,36.7497,36.7654,36.5763,36.7576,507300.0
2011-04-15 13:00:00,46.65,46.78,46.54,46.68,634400.0,36.7576,36.86,36.6709,36.7812,634400.0
2011-04-15 13:30:00,46.69,46.76,46.59,46.6,415200.0,36.7891,36.8442,36.7103,36.7182,415200.0
2011-04-15 14:00:00,46.61,46.82,46.57,46.69,611900.0,36.726,36.8915,36.6945,36.7891,611900.0
2011-04-15 14:30:00,46.69,46.81,46.61,46.72,736500.0,36.7891,36.8836,36.726,36.8127,736500.0
2011-04-15 15:00:00,46.71,46.72,46.3,46.45,961500.0,36.8048,36.8127,36.4818,36.6,961500.0
2011-04-15 15:30:00,46.45,46.87,46.42,46.86,2113900.0,36.6,36.9309,36.5763,36.923,2113900.0
2011-04-18 09:30:00,47.02,47.17,45.63,46.8,4037700.0,37.0491,37.1673,35.9539,36.8758,4037700.0
2011-04-18 10:00:00,46.8,46.8,45.92,46.68,2263400.0,36.8758,36.8758,36.1824,36.7812,2263400.0
2011-04-18 10:30:00,46.68,47.25,46.15,46.26,1475800.0,36.7812,37.2303,36.3636,36.4503,1475800.0
2011-04-18 11:00:00,46.25,47.3,46.14,46.93,1677800.0,36.4424,37.2697,36.3557,36.9782,1677800.0
2011-04-18 11:30:00,46.93,47.46,46.9,47.36,1241900.0,36.9782,37.3958,36.9545,37.317,1241900.0
2011-04-18 12:00:00,47.35,47.6,47.28,47.54,1143800.0,37.3091,37.5061,37.254,37.4588,1143800.0
2011-04-18 12:30:00,47.54,47.75,47.49,47.55,827500.0,37.4588,37.6243,37.4194,37.4667,827500.0
2011-04-18 13:00:00,47.57,47.7,47.45,47.7,703700.0,37.4825,37.5849,37.3879,37.5849,703700.0
2011-04-18 13:30:00,47.69,47.79,47.54,47.6,776300.0,37.577,37.6558,37.4588,37.5061,776300.0
2011-04-18 14:00:00,47.59,47.67,47.19,47.2,918800.0,37.4982,37.5613,37.183,37.1909,918800.0
2011-04-18 14:30:00,47.21,47.61,47.1,47.49,882600.0,37.1988,37.514,37.1121,37.4194,882600.0
2011-04-18 15:00:00,47.49,47.64,47.25,47.42,1358000.0,37.4194,37.5376,37.2303,37.3643,1358000.0
2011-04-18 15:30:00,47.42,47.62,47.07,47.15,2000500.0,37.3643,37.5219,37.0885,37.1515,2000500.0
2011-04-19 09:30:00,47.02,48.04,46.97,47.88,2623000.0,37.0491,37.8528,37.0097,37.7267,2623000.0
2011-04-19 10:00:00,47.87,48.06,47.6,48.0,1599100.0,37.7189,37.8686,37.5061,37.8213,1599100.0
2011-04-19 10:30:00,48.01,48.38,47.91,48.12,1183200.0,37.8292,38.1207,37.7504,37.9158,1183200.0
2011-04-19 11:00:00,48.11,48.49,48.0,48.16,1360800.0,37.908,38.2074,37.8213,37.9474,1360800.0
2011-04-19 11:30:00,48.17,48.71,48.15,48.46,1055000.0,37.9552,38.3807,37.9395,38.1837,1055000.0
2011-04-19 12:00:00,48.46,48.78,48.37,48.46,998600.0,38.1837,38.4359,38.1128,38.1837,998600.0
2011-04-19 12:30:00,48.46,48.71,48.32,48.7,932200.0,38.1837,38.3807,38.0734,38.3728,932200.0
2011-04-19 13:00:00,48.7,48.96,48.65,48.85,800100.0,38.3728,38.5777,38.3334,38.491,800100.0
2011-04-19 13:30:00,48.86,49.0,48.79,48.87,1022400.0,38.4989,38.6092,38.4438,38.5068,1022400.0
2011-04-19 14:00:00,48.87,48.94,48.66,48.83,1024100.0,38.5068,38.5619,38.3413,38.4753,1024100.0
2011-04-19 14:30:00,48.83,49.03,48.72,48.94,955500.0,38.4753,38.6329,38.3886,38.5619,955500.0
2011-04-19 15:00:00,48.93,48.96,48.71,48.82,1158900.0,38.5541,38.5777,38.3807,38.4674,1158900.0
2011-04-19 15:30:00,48.83,49.03,48.76,49.0,2251300.0,38.4753,38.6329,38.4201,38.6092,2251300.0
2011-04-20 09:30:00,49.6,49.82,49.37,49.65,1967800.0,39.082,39.2553,38.9008,39.1214,1967800.0
2011-04-20 10:00:00,49.65,49.75,49.5,49.53,1145500.0,39.1214,39.2002,39.0032,39.0268,1145500.0
2011-04-20 10:30:00,49.54,49.72,49.53,49.64,738400.0,39.0347,39.1765,39.0268,39.1135,738400.0
2011-04-20 11:00:00,49.64,49.78,49.55,49.73,908200.0,39.1135,39.2238,39.0426,39.1844,908200.0
2011-04-20 11:30:00,49.73,49.9,49.67,49.87,691300.0,39.1844,39.3184,39.1371,39.2947,691300.0
2011-04-20 12:00:00,49.88,49.94,49.67,49.71,728200.0,39.3026,39.3499,39.1371,39.1687,728200.0
2011-04-20 12:30:00,49.7,49.72,49.56,49.64,512500.0,39.1608,39.1765,39.0505,39.1135,512500.0
2011-04-20 13:00:00,49.64,49.73,49.57,49.59,599300.0,39.1135,39.1844,39.0584,39.0741,599300.0
2011-04-20 13:30:00,49.59,49.72,49.55,49.62,439000.0,39.0741,39.1765,39.0426,39.0978,439000.0
2011-04-20 14:00:00,49.61,49.65,49.5,49.56,518400.0,39.0899,39.1214,39.0032,39.0505,518400.0
2011-04-20 14:30:00,49.56,49.72,49.54,49.65,389900.0,39.0505,39.1765,39.0347,39.1214,389900.0
2011-04-20 15:00:00,49.66,49.73,49.59,49.72,644700.0,39.1293,39.1844,39.0741,39.1765,644700.0
2011-04-20 15:30:00,49.71,49.81,49.64,49.68,1888100.0,39.1687,39.2475,39.1135,39.145,1888100.0
2011-04-21 09:30:00,49.05,50.25,48.76,49.19,4577500.0,38.6486,39.5942,38.4201,38.7589,4577500.0
2011-04-21 10:00:00,49.19,49.2,48.45,49.03,1753300.0,38.7589,38.7668,38.1759,38.6329,1753300.0
2011-04-21 10:30:00,49.04,49.55,48.99,49.49,1121000.0,38.6407,39.0426,38.6013,38.9953,1121000.0
2011-04-21 11:00:00,49.49,49.74,49.38,49.73,653600.0,38.9953,39.1923,38.9086,39.1844,653600.0
2011-04-21 11:30:00,49.73,49.8,49.5,49.66,687600.0,39.1844,39.2396,39.0032,39.1293,687600.0
2011-04-21 12:00:00,49.66,49.84,49.65,49.78,748100.0,39.1293,39.2711,39.1214,39.2238,748100.0
2011-04-21 12:30:00,49.79,49.97,49.69,49.8,1441100.0,39.2317,39.3735,39.1529,39.2396,1441100.0
2011-04-21 13:00:00,49.81,49.96,49.8,49.96,464200.0,39.2475,39.3657,39.2396,39.3657,464200.0
2011-04-21 13:30:00,49.95,50.07,49.93,50.06,446600.0,39.3578,39.4523,39.342,39.4444,446600.0
2011-04-21 14:00:00,50.06,50.49,49.96,50.35,1306600.0,39.4444,39.7833,39.3657,39.673,1306600.0
2011-04-21 14:30:00,50.34,50.39,50.15,50.15,580200.0,39.6651,39.7045,39.5154,39.5154,580200.0
2011-04-21 15:00:00,50.14,50.65,50.12,50.56,1342500.0,39.5075,39.9093,39.4917,39.8384,1342500.0
2011-04-21 15:30:00,50.56,50.84,50.43,50.47,2297500.0,39.8384,40.059,39.736,39.7675,2297500.0
2011-04-25 09:30:00,50.16,50.77,50.03,50.56,1008600.0,39.5232,40.0039,39.4208,39.8384,1008600.0
2011-04-25 10:00:00,50.57,50.6,49.7,49.92,1109900.0,39.8463,39.8699,39.1608,39.3341,1109900.0
2011-04-25 10:30:00,49.93,50.2,49.87,50.02,726400.0,39.342,39.5548,39.2947,39.4129,726400.0
2011-04-25 11:00:00,50.03,50.33,49.91,50.3,453600.0,39.4208,39.6572,39.3263,39.6336,453600.0
2011-04-25 11:30:00,50.3,50.38,50.13,50.38,507100.0,39.6336,39.6966,39.4996,39.6966,507100.0
2011-04-25 12:00:00,50.38,50.49,50.25,50.42,329900.0,39.6966,39.7833,39.5942,39.7281,329900.0
2011-04-25 12:30:00,50.42,50.56,50.3,50.45,295700.0,39.7281,39.8384,39.6336,39.7517,295700.0
2011-04-25 13:00:00,50.45,50.48,50.28,50.43,297600.0,39.7517,39.7754,39.6178,39.736,297600.0
2011-04-25 13:30:00,50.43,50.48,50.32,50.46,292000.0,39.736,39.7754,39.6493,39.7596,292000.0
2011-04-25 14:00:00,50.46,50.61,50.4,50.42,413100.0,39.7596,39.8778,39.7123,39.7281,413100.0
2011-04-25 14:30:00,50.43,50.55,50.42,50.5,349300.0,39.736,39.8305,39.7281,39.7911,349300.0
2011-04-25 15:00:00,50.5,50.55,50.44,50.55,607000.0,39.7911,39.8305,39.7439,39.8305,607000.0
2011-04-25 15:30:00,50.54,50.69,50.5,50.6,1035500.0,39.8227,39.9409,39.7911,39.8699,1035500.0
2011-04-26 09:30:00,50.31,50.49,50.23,50.35,1195400.0,39.6414,39.7833,39.5784,39.673,1195400.0
2011-04-26 10:00:00,50.35,50.58,50.15,50.48,765800.0,39.673,39.8542,39.5154,39.7754,765800.0
2011-04-26 10:30:00,50.48,50.9,50.41,50.89,860300.0,39.7754,40.1063,39.7202,40.0984,860300.0
2011-04-26 11:00:00,50.89,50.99,50.73,50.83,727700.0,40.0984,40.1772,39.9724,40.0512,727700.0
2011-04-26 11:30:00,50.83,51.09,50.82,51.06,823300.0,40.0512,40.256,40.0433,40.2324,823300.0
2011-04-26 12:00:00,51.06,51.24,51.03,51.04,801400.0,40.2324,40.3742,40.2088,40.2166,801400.0
2011-04-26 12:30:00,51.04,51.14,50.95,50.96,321700.0,40.2166,40.2954,40.1457,40.1536,321700.0
2011-04-26 13:00:00,50.96,50.98,50.77,50.95,342100.0,40.1536,40.1694,40.0039,40.1457,342100.0
2011-04-26 13:30:00,50.94,50.95,50.67,50.81,400000.0,40.1378,40.1457,39.9251,40.0354,400000.0
2011-04-26 14:00:00,50.82,50.9,50.6,50.86,559500.0,40.0433,40.1063,39.8699,40.0748,559500.0
2011-04-26 14:30:00,50.86,50.94,50.75,50.78,533300.0,40.0748,40.1378,39.9881,40.0118,533300.0
2011-04-26 15:00:00,50.77,51.05,50.77,50.87,738200.0,40.0039,40.2245,40.0039,40.0827,738200.0
2011-04-26 15:30:00,50.87,51.02,50.85,50.94,1308900.0,40.0827,40.2009,40.0669,40.1378,1308900.0
2011-04-27 09:30:00,51.26,51.45,50.22,50.32,2059300.0,40.39,40.5397,39.5705,39.6493,2059300.0
2011-04-27 10:00:00,50.31,50.33,49.52,49.71,1195400.0,39.6414,39.6572,39.019,39.1687,1195400.0
2011-04-27 10:30:00,49.7,49.75,49.3,49.72,1186700.0,39.1608,39.2002,38.8456,39.1765,1186700.0
2011-04-27 11:00:00,49.72,49.81,49.47,49.59,493100.0,39.1765,39.2475,38.9796,39.0741,493100.0
2011-04-27 11:30:00,49.6,49.77,49.5,49.61,693800.0,39.082,39.2159,39.0032,39.0899,693800.0
2011-04-27 12:00:00,49.62,49.7,49.57,49.62,483500.0,39.0978,39.1608,39.0584,39.0978,483500.0
2011-04-27 12:30:00,49.62,49.85,49.56,49.6,823500.0,39.0978,39.279,39.0505,39.082,823500.0
2011-04-27 13:00:00,49.59,50.07,49.55,49.68,1006600.0,39.0741,39.4523,39.0426,39.145,1006600.0
2011-04-27 13:30:00,49.69,49.93,49.59,49.93,533700.0,39.1529,39.342,39.0741,39.342,533700.0
2011-04-27 14:00:00,49.91,50.19,49.9,49.96,885200.0,39.3263,39.5469,39.3184,39.3657,885200.0
2011-04-27 14:30:00,49.96,50.32,49.95,50.24,580500.0,39.3657,39.6493,39.3578,39.5863,580500.0
2011-04-27 15:00:00,50.25,50.41,50.15,50.41,696500.0,39.5942,39.7202,39.5154,39.7202,696500.0
2011-04-27 15:30:00,50.41,50.7,50.41,50.49,1463500.0,39.7202,39.9487,39.7202,39.7833,1463500.0
2011-04-28 09:30:00,50.16,50.27,49.64,50.12,1264100.0,39.5232,39.6099,39.1135,39.4917,1264100.0
2011-04-28 10:00:00,50.12,50.34,49.93,50.08,891700.0,39.4917,39.6651,39.342,39.4602,891700.0
2011-04-28 10:30:00,50.09,50.24,49.92,50.21,605400.0,39.4681,39.5863,39.3341,39.5626,605400.0
2011-04-28 11:00:00,50.21,50.94,50.21,50.87,573200.0,39.5626,40.1378,39.5626,40.0827,573200.0
2011-04-28 11:30:00,50.87,50.87,50.43,50.64,557600.0,40.0827,40.0827,39.736,39.9015,557600.0
2011-04-28 12:00:00,50.65,50.65,50.34,50.56,598900.0,39.9093,39.9093,39.6651,39.8384,598900.0
2011-04-28 12:30:00,50.56,50.59,50.25,50.28,400700.0,39.8384,39.8621,39.5942,39.6178,400700.0
2011-04-28 13:00:00,50.29,50.39,49.92,50.1,450000.0,39.6257,39.7045,39.3341,39.476,450000.0
2011-04-28 13:30:00,50.11,50.13,49.86,49.87,456900.0,39.4838,39.4996,39.2869,39.2947,456900.0
2011-04-28 14:00:00,49.87,50.24,49.85,50.08,391000.0,39.2947,39.5863,39.279,39.4602,391000.0
2011-04-28 14:30:00,50.08,50.31,50.05,50.08,453400.0,39.4602,39.6414,39.4366,39.4602,453400.0
2011-04-28 15:00:00,50.09,50.19,50.02,50.1,527400.0,39.4681,39.5469,39.4129,39.476,527400.0
2011-04-28 15:30:00,50.11,50.4,50.1,50.23,955700.0,39.4838,39.7123,39.476,39.5784,955700.0
2011-04-29 09:30:00,50.32,50.55,50.11,50.2,796400.0,39.6493,39.8305,39.4838,39.5548,796400.0
2011-04-29 10:00:00,50.21,50.37,49.93,50.36,529900.0,39.5626,39.6887,39.342,39.6808,529900.0
2011-04-29 10:30:00,50.36,50.37,50.09,50.22,339000.0,39.6808,39.6887,39.4681,39.5705,339000.0
2011-04-29 11:00:00,50.23,50.46,50.23,50.44,296800.0,39.5784,39.7596,39.5784,39.7439,296800.0
2011-04-29 11:30:00,50.44,50.76,50.41,50.62,445600.0,39.7439,39.996,39.7202,39.8857,445600.0
2011-04-29 12:00:00,50.63,50.72,50.54,50.54,486600.0,39.8936,39.9645,39.8227,39.8227,486600.0
2011-04-29 12:30:00,50.55,50.62,50.45,50.51,345200.0,39.8305,39.8857,39.7517,39.799,345200.0
2011-04-29 13:00:00,50.5,50.71,50.49,50.64,388700.0,39.7911,39.9566,39.7833,39.9015,388700.0
2011-04-29 13:30:00,50.64,50.69,50.54,50.57,280200.0,39.9015,39.9409,39.8227,39.8463,280200.0
2011-04-29 14:00:00,50.57,50.59,50.46,50.5,470400.0,39.8463,39.8621,39.7596,39.7911,470400.0
2011-04-29 14:30:00,50.5,50.74,50.46,50.64,591100.0,39.7911,39.9802,39.7596,39.9015,591100.0
2011-04-29 15:00:00,50.62,50.65,50.43,50.47,469300.0,39.8857,39.9093,39.736,39.7675,469300.0
2011-04-29 15:30:00,50.47,50.6,50.43,50.49,940000.0,39.7675,39.8699,39.736,39.7833,940000.0
2011-05-02 09:30:00,50.75,50.9,49.99,50.38,1075700.0,39.9881,40.1063,39.3893,39.6966,1075700.0
2011-05-02 10:00:00,50.37,50.64,50.32,50.55,571800.0,39.6887,39.9015,39.6493,39.8305,571800.0
2011-05-02 10:30:00,50.55,50.62,50.33,50.35,348700.0,39.8305,39.8857,39.6572,39.673,348700.0
2011-05-02 11:00:00,50.35,50.48,50.0,50.01,426200.0,39.673,39.7754,39.3972,39.405,426200.0
2011-05-02 11:30:00,50.01,50.12,49.85,49.91,497800.0,39.405,39.4917,39.279,39.3263,497800.0
2011-05-02 12:00:00,49.92,50.07,49.65,49.71,550300.0,39.3341,39.4523,39.1214,39.1687,550300.0
2011-05-02 12:30:00,49.7,49.71,49.48,49.52,618000.0,39.1608,39.1687,38.9874,39.019,618000.0
2011-05-02 13:00:00,49.53,49.55,49.38,49.45,398700.0,39.0268,39.0426,38.9086,38.9638,398700.0
2011-05-02 13:30:00,49.46,49.62,49.33,49.36,467800.0,38.9717,39.0978,38.8692,38.8929,467800.0
2011-05-02 14:00:00,49.36,49.52,49.17,49.25,470300.0,38.8929,39.019,38.7432,38.8062,470300.0
2011-05-02 14:30:00,49.25,49.32,48.86,48.87,696700.0,38.8062,38.8614,38.4989,38.5068,696700.0
2011-05-02 15:00:00,48.88,49.08,48.85,48.9,660200.0,38.5147,38.6723,38.491,38.5304,660200.0
2011-05-02 15:30:00,48.91,49.01,48.46,48.93,2155000.0,38.5383,38.6171,38.1837,38.5541,2155000.0
2011-05-03 09:30:00,48.52,48.65,48.01,48.5,1235400.0,38.231,38.3334,37.8292,38.2153,1235400.0
2011-05-03 10:00:00,48.5,48.64,47.96,48.01,1254900.0,38.2153,38.3256,37.7898,37.8292,1254900.0
2011-05-03 10:30:00,48.02,48.14,47.51,47.89,1447900.0,37.837,37.9316,37.4352,37.7346,1447900.0
2011-05-03 11:00:00,47.89,48.11,47.75,48.07,975700.0,37.7346,37.908,37.6243,37.8764,975700.0
2011-05-03 11:30:00,48.07,48.29,48.03,48.03,622400.0,37.8764,38.0498,37.8449,37.8449,622400.0
2011-05-03 12:00:00,48.04,48.31,48.03,48.07,565200.0,37.8528,38.0655,37.8449,37.8764,565200.0
2011-05-03 12:30:00,48.06,48.13,47.9,47.95,339900.0,37.8686,37.9237,37.7425,37.7819,339900.0
2011-05-03 13:00:00,47.95,48.1,47.83,47.84,389000.0,37.7819,37.9001,37.6873,37.6952,389000.0
2011-05-03 13:30:00,47.84,47.92,47.56,47.59,763800.0,37.6952,37.7582,37.4746,37.4982,763800.0
2011-05-03 14:00:00,47.59,47.77,47.55,47.67,717800.0,37.4982,37.6401,37.4667,37.5613,717800.0
2011-05-03 14:30:00,47.66,47.72,47.44,47.53,602000.0,37.5534,37.6007,37.38,37.4509,602000.0
2011-05-03 15:00:00,47.53,48.02,47.53,47.95,796800.0,37.4509,37.837,37.4509,37.7819,796800.0
2011-05-03 15:30:00,47.94,47.99,47.62,47.87,1243900.0,37.774,37.8134,37.5219,37.7189,1243900.0
2011-05-04 09:30:00,47.92,47.92,46.88,47.02,1371800.0,37.7582,37.7582,36.9388,37.0491,1371800.0
2011-05-04 10:00:00,47.02,47.07,46.63,46.89,1545800.0,37.0491,37.0885,36.7418,36.9467,1545800.0
2011-05-04 10:30:00,46.89,47.16,46.66,46.86,886300.0,36.9467,37.1594,36.7654,36.923,886300.0
2011-05-04 11:00:00,46.87,47.31,46.82,47.07,968700.0,36.9309,37.2776,36.8915,37.0885,968700.0
2011-05-04 11:30:00,47.06,47.34,46.95,47.34,643800.0,37.0806,37.3012,36.9939,37.3012,643800.0
2011-05-04 12:00:00,47.34,47.52,47.05,47.1,622400.0,37.3012,37.4431,37.0727,37.1121,622400.0
2011-05-04 12:30:00,47.12,47.19,46.92,47.08,489200.0,37.1279,37.183,36.9703,37.0964,489200.0
2011-05-04 13:00:00,47.07,47.24,46.91,47.05,608600.0,37.0885,37.2224,36.9624,37.0727,608600.0
2011-05-04 13:30:00,47.05,47.55,47.02,47.52,492500.0,37.0727,37.4667,37.0491,37.4431,492500.0
2011-05-04 14:00:00,47.51,47.68,47.18,47.5,641600.0,37.4352,37.5691,37.1752,37.4273,641600.0
2011-05-04 14:30:00,47.5,47.87,47.45,47.7,717200.0,37.4273,37.7189,37.3879,37.5849,717200.0
2011-05-04 15:00:00,47.7,47.74,47.42,47.69,727100.0,37.5849,37.6164,37.3643,37.577,727100.0
2011-05-04 15:30:00,47.69,47.71,47.29,47.34,1193200.0,37.577,37.5928,37.2618,37.3012,1193200.0
2011-05-05 09:30:00,46.85,46.94,46.18,46.54,1901300.0,36.9151,36.9861,36.3872,36.6709,1901300.0
2011-05-05 10:00:00,46.57,47.5,46.56,47.06,1585000.0,36.6945,37.4273,36.6866,37.0806,1585000.0
2011-05-05 10:30:00,47.06,47.24,46.65,46.93,980800.0,37.0806,37.2224,36.7576,36.9782,980800.0
2011-05-05 11:00:00,46.92,47.01,46.3,46.66,1097500.0,36.9703,37.0412,36.4818,36.7654,1097500.0
2011-05-05 11:30:00,46.66,47.13,46.62,46.99,733600.0,36.7654,37.1358,36.7339,37.0255,733600.0
2011-05-05 12:00:00,47.0,47.28,47.0,47.22,862500.0,37.0333,37.254,37.0333,37.2067,862500.0
2011-05-05 12:30:00,47.19,47.22,46.98,47.04,589900.0,37.183,37.2067,37.0176,37.0649,589900.0
2011-05-05 13:00:00,47.04,47.24,46.92,46.92,425100.0,37.0649,37.2224,36.9703,36.9703,425100.0
2011-05-05 13:30:00,46.93,46.97,46.59,46.77,974500.0,36.9782,37.0097,36.7103,36.8521,974500.0
2011-05-05 14:00:00,46.78,47.05,46.56,47.05,800200.0,36.86,37.0727,36.6866,37.0727,800200.0
2011-05-05 14:30:00,47.05,47.11,46.62,46.66,647300.0,37.0727,37.12,36.7339,36.7654,647300.0
2011-05-05 15:00:00,46.67,46.78,46.32,46.33,1915300.0,36.7733,36.86,36.4975,36.5054,1915300.0
2011-05-05 15:30:00,46.32,46.97,46.31,46.86,2368800.0,36.4975,37.0097,36.4897,36.923,2368800.0
2011-05-06 09:30:00,47.28,47.83,47.25,47.58,1320700.0,37.254,37.6873,37.2303,37.4903,1320700.0
2011-05-06 10:00:00,47.59,48.03,47.46,47.86,941600.0,37.4982,37.8449,37.3958,37.711,941600.0
2011-05-06 10:30:00,47.87,48.02,47.55,47.58,899000.0,37.7189,37.837,37.4667,37.4903,899000.0
2011-05-06 11:00:00,47.57,47.85,47.56,47.65,474000.0,37.4825,37.7031,37.4746,37.5455,474000.0
2011-05-06 11:30:00,47.65,47.73,47.17,47.26,707800.0,37.5455,37.6085,37.1673,37.2382,707800.0
2011-05-06 12:00:00,47.26,47.39,46.7,46.97,827300.0,37.2382,37.3406,36.797,37.0097,827300.0
2011-05-06 12:30:00,46.97,47.2,46.69,46.97,526400.0,37.0097,37.1909,36.7891,37.0097,526400.0
2011-05-06 13:00:00,46.98,47.3,46.75,46.94,780300.0,37.0176,37.2697,36.8364,36.9861,780300.0
2011-05-06 13:30:00,46.95,47.13,46.82,46.95,390200.0,36.9939,37.1358,36.8915,36.9939,390200.0
2011-05-06 14:00:00,46.97,47.14,46.53,46.57,641600.0,37.0097,37.1437,36.663,36.6945,641600.0
2011-05-06 14:30:00,46.58,46.65,46.2,46.53,832600.0,36.7024,36.7576,36.403,36.663,832600.0
2011-05-06 15:00:00,46.51,46.85,46.51,46.61,707200.0,36.6472,36.9151,36.6472,36.726,707200.0
2011-05-06 15:30:00,46.61,46.89,46.56,46.67,1068200.0,36.726,36.9467,36.6866,36.7733,1068200.0
2011-05-09 09:30:00,47.08,47.89,47.08,47.22,981200.0,37.0964,37.7346,37.0964,37.2067,981200.0
2011-05-09 10:00:00,47.23,47.59,47.14,47.47,952000.0,37.2146,37.4982,37.1437,37.4037,952000.0
2011-05-09 10:30:00,47.47,47.75,47.26,47.64,697900.0,37.4037,37.6243,37.2382,37.5376,697900.0
2011-05-09 11:00:00,47.64,47.81,47.5,47.61,570500.0,37.5376,37.6716,37.4273,37.514,570500.0
2011-05-09 11:30:00,47.61,47.87,47.54,47.81,371000.0,37.514,37.7189,37.4588,37.6716,371000.0
2011-05-09 12:00:00,47.8,48.1,47.73,47.89,438100.0,37.6637,37.9001,37.6085,37.7346,438100.0
2011-05-09 12:30:00,47.89,47.99,47.8,47.84,396200.0,37.7346,37.8134,37.6637,37.6952,396200.0
2011-05-09 13:00:00,47.83,48.03,47.81,47.99,394200.0,37.6873,37.8449,37.6716,37.8134,394200.0
2011-05-09 13:30:00,47.98,48.16,47.96,48.14,247300.0,37.8055,37.9474,37.7898,37.9316,247300.0
2011-05-09 14:00:00,48.14,48.15,47.96,48.05,360700.0,37.9316,37.9395,37.7898,37.8607,360700.0
2011-05-09 14:30:00,48.05,48.28,48.04,48.08,366200.0,37.8607,38.0419,37.8528,37.8843,366200.0
2011-05-09 15:00:00,48.09,48.22,48.06,48.14,439700.0,37.8922,37.9946,37.8686,37.9316,439700.0
2011-05-09 15:30:00,48.14,48.22,48.05,48.07,1272800.0,37.9316,37.9946,37.8607,37.8764,1272800.0
2011-05-10 09:30:00,48.0,48.24,47.69,48.12,822400.0,37.8213,38.0104,37.577,37.9158,822400.0
2011-05-10 10:00:00,48.12,48.74,48.1,48.68,1168300.0,37.9158,38.4044,37.9001,38.3571,1168300.0
2011-05-10 10:30:00,48.68,48.74,48.41,48.61,685000.0,38.3571,38.4044,38.1443,38.3019,685000.0
2011-05-10 11:00:00,48.61,48.74,48.3,48.33,567100.0,38.3019,38.4044,38.0577,38.0813,567100.0
2011-05-10 11:30:00,48.33,48.51,48.2,48.39,452900.0,38.0813,38.2231,37.9789,38.1286,452900.0
2011-05-10 12:00:00,48.39,48.48,48.3,48.41,244400.0,38.1286,38.1995,38.0577,38.1443,244400.0
2011-05-10 12:30:00,48.39,48.64,48.39,48.47,364200.0,38.1286,38.3256,38.1286,38.1916,364200.0
2011-05-10 13:00:00,48.47,48.49,48.32,48.42,321000.0,38.1916,38.2074,38.0734,38.1522,321000.0
2011-05-10 13:30:00,48.41,48.5,48.35,48.5,280300.0,38.1443,38.2153,38.0971,38.2153,280300.0
2011-05-10 14:00:00,48.49,48.59,48.4,48.49,373900.0,38.2074,38.2862,38.1365,38.2074,373900.0
2011-05-10 14:30:00,48.49,48.74,48.44,48.74,573900.0,38.2074,38.4044,38.168,38.4044,573900.0
2011-05-10 15:00:00,48.74,48.74,48.57,48.6,530600.0,38.4044,38.4044,38.2704,38.294,530600.0
2011-05-10 15:30:00,48.59,48.6,48.34,48.43,1112900.0,38.2862,38.294,38.0892,38.1601,1112900.0
2011-05-11 09:30:00,48.08,48.08,47.25,47.39,1028000.0,37.8843,37.8843,37.2303,37.3406,1028000.0
2011-05-11 10:00:00,47.39,47.52,47.2,47.41,944300.0,37.3406,37.4431,37.1909,37.3564,944300.0
2011-05-11 10:30:00,47.41,47.41,46.97,47.14,945100.0,37.3564,37.3564,37.0097,37.1437,945100.0
2011-05-11 11:00:00,47.14,47.21,47.0,47.12,715200.0,37.1437,37.1988,37.0333,37.1279,715200.0
2011-05-11 11:30:00,47.12,47.22,46.71,46.79,707900.0,37.1279,37.2067,36.8048,36.8679,707900.0
2011-05-11 12:00:00,46.79,46.8,46.1,46.7,1461300.0,36.8679,36.8758,36.3242,36.797,1461300.0
2011-05-11 12:30:00,46.69,46.7,46.19,46.5,1249000.0,36.7891,36.797,36.3951,36.6394,1249000.0
2011-05-11 13:00:00,46.51,46.63,46.32,46.38,1045300.0,36.6472,36.7418,36.4975,36.5448,1045300.0
2011-05-11 13:30:00,46.38,46.6,46.25,46.46,870600.0,36.5448,36.7182,36.4424,36.6079,870600.0
2011-05-11 14:00:00,46.47,46.62,46.12,46.25,846000.0,36.6157,36.7339,36.3399,36.4424,846000.0
2011-05-11 14:30:00,46.25,46.56,46.24,46.33,835200.0,36.4424,36.6866,36.4345,36.5054,835200.0
2011-05-11 15:00:00,46.33,46.63,46.29,46.46,748100.0,36.5054,36.7418,36.4739,36.6079,748100.0
2011-05-11 15:30:00,46.47,46.49,46.2,46.41,1831800.0,36.6157,36.6315,36.403,36.5685,1831800.0
2011-05-12 09:30:00,46.23,46.95,45.38,45.81,2153400.0,36.4266,36.9939,35.7569,36.0957,2153400.0
2011-05-12 10:00:00,45.8,46.7,45.53,46.6,1560000.0,36.0878,36.797,35.8751,36.7182,1560000.0
2011-05-12 10:30:00,46.6,46.82,46.24,46.41,1004700.0,36.7182,36.8915,36.4345,36.5685,1004700.0
2011-05-12 11:00:00,46.41,47.25,46.35,47.13,972800.0,36.5685,37.2303,36.5212,37.1358,972800.0
2011-05-12 11:30:00,47.13,47.28,46.7,46.74,662500.0,37.1358,37.254,36.797,36.8285,662500.0
2011-05-12 12:00:00,46.74,46.91,46.52,46.88,498800.0,36.8285,36.9624,36.6551,36.9388,498800.0
2011-05-12 12:30:00,46.89,46.92,46.62,46.78,340400.0,36.9467,36.9703,36.7339,36.86,340400.0
2011-05-12 13:00:00,46.8,47.18,46.8,46.94,597000.0,36.8758,37.1752,36.8758,36.9861,597000.0
2011-05-12 13:30:00,46.94,47.1,46.78,46.91,411500.0,36.9861,37.1121,36.86,36.9624,411500.0
2011-05-12 14:00:00,46.9,47.1,46.63,46.72,671800.0,36.9545,37.1121,36.7418,36.8127,671800.0
2011-05-12 14:30:00,46.71,46.8,46.49,46.5,607100.0,36.8048,36.8758,36.6315,36.6394,607100.0
2011-05-12 15:00:00,46.49,46.61,46.35,46.47,670100.0,36.6315,36.726,36.5212,36.6157,670100.0
2011-05-12 15:30:00,46.46,46.76,46.25,46.64,1164900.0,36.6079,36.8442,36.4424,36.7497,1164900.0
2011-05-13 09:30:00,46.77,46.96,46.17,46.31,1456700.0,36.8521,37.0018,36.3793,36.4897,1456700.0
2011-05-13 10:00:00,46.31,46.84,46.11,46.62,1434200.0,36.4897,36.9073,36.3321,36.7339,1434200.0
2011-05-13 10:30:00,46.61,47.12,46.58,46.77,755300.0,36.726,37.1279,36.7024,36.8521,755300.0
2011-05-13 11:00:00,46.77,46.95,46.5,46.51,871200.0,36.8521,36.9939,36.6394,36.6472,871200.0
2011-05-13 11:30:00,46.51,46.7,46.02,46.04,909000.0,36.6472,36.797,36.2612,36.2769,909000.0
2011-05-13 12:00:00,46.05,46.22,45.67,46.12,932000.0,36.2848,36.4187,35.9854,36.3399,932000.0
2011-05-13 12:30:00,46.12,46.2,45.96,46.09,590600.0,36.3399,36.403,36.2139,36.3163,590600.0
2011-05-13 13:00:00,46.1,46.27,46.06,46.18,400500.0,36.3242,36.4581,36.2927,36.3872,400500.0
2011-05-13 13:30:00,46.19,46.25,45.93,46.12,373800.0,36.3951,36.4424,36.1902,36.3399,373800.0
2011-05-13 14:00:00,46.12,46.46,46.1,46.3,508500.0,36.3399,36.6079,36.3242,36.4818,508500.0
2011-05-13 14:30:00,46.31,46.33,46.15,46.2,570600.0,36.4897,36.5054,36.3636,36.403,570600.0
2011-05-13 15:00:00,46.2,46.3,46.02,46.07,953000.0,36.403,36.4818,36.2612,36.3006,953000.0
2011-05-13 15:30:00,46.06,46.17,45.91,45.99,1557800.0,36.2927,36.3793,36.1745,36.2375,1557800.0
2011-05-16 09:30:00,45.84,46.0,45.3,45.42,1295300.0,36.1193,36.2454,35.6938,35.7884,1295300.0
2011-05-16 10:00:00,45.42,45.74,45.39,45.64,1074800.0,35.7884,36.0405,35.7648,35.9617,1074800.0
2011-05-16 10:30:00,45.65,46.41,45.64,46.39,1644700.0,35.9696,36.5685,35.9617,36.5527,1644700.0
2011-05-16 11:00:00,46.29,46.56,46.1,46.39,1249000.0,36.4739,36.6866,36.3242,36.5527,1249000.0
2011-05-16 11:30:00,46.39,46.53,46.33,46.42,912700.0,36.5527,36.663,36.5054,36.5763,912700.0
2011-05-16 12:00:00,46.41,46.45,46.08,46.08,530700.0,36.5685,36.6,36.3084,36.3084,530700.0
2011-05-16 12:30:00,46.09,46.3,45.78,45.82,459900.0,36.3163,36.4818,36.072,36.1036,459900.0
2011-05-16 13:00:00,45.81,45.97,45.69,45.87,443800.0,36.0957,36.2218,36.0011,36.143,443800.0
2011-05-16 13:30:00,45.88,46.19,45.87,46.09,383800.0,36.1508,36.3951,36.143,36.3163,383800.0
2011-05-16 14:00:00,46.09,46.19,45.67,45.69,467100.0,36.3163,36.3951,35.9854,36.0011,467100.0
2011-05-16 14:30:00,45.68,45.85,45.53,45.55,555800.0,35.9933,36.1272,35.8751,35.8908,555800.0
2011-05-16 15:00:00,45.55,45.85,45.45,45.46,754600.0,35.8908,36.1272,35.812,35.8199,754600.0
2011-05-16 15:30:00,45.47,45.59,45.31,45.41,1655300.0,35.8278,35.9223,35.7017,35.7805,1655300.0
2011-05-17 09:30:00,45.14,45.69,44.78,45.52,1350300.0,35.5678,36.0011,35.2841,35.8672,1350300.0
2011-05-17 10:00:00,45.52,45.64,45.06,45.57,1055300.0,35.8672,35.9617,35.5047,35.9066,1055300.0
2011-05-17 10:30:00,45.57,45.6,44.86,44.92,795800.0,35.9066,35.9302,35.3471,35.3944,795800.0
2011-05-17 11:00:00,44.91,44.92,44.48,44.72,1284000.0,35.3865,35.3944,35.0477,35.2368,1284000.0
2011-05-17 11:30:00,44.71,44.86,44.47,44.66,886700.0,35.2289,35.3471,35.0398,35.1896,886700.0
2011-05-17 12:00:00,44.67,44.83,44.51,44.61,822800.0,35.1974,35.3235,35.0714,35.1502,822800.0
2011-05-17 12:30:00,44.6,44.89,44.52,44.6,788600.0,35.1423,35.3708,35.0792,35.1423,788600.0
2011-05-17 13:00:00,44.6,44.99,44.58,44.93,568500.0,35.1423,35.4496,35.1265,35.4023,568500.0
2011-05-17 13:30:00,44.93,45.19,44.9,45.09,638700.0,35.4023,35.6072,35.3787,35.5284,638700.0
2011-05-17 14:00:00,45.08,45.42,45.02,45.16,689300.0,35.5205,35.7884,35.4732,35.5835,689300.0
2011-05-17 14:30:00,45.15,45.49,45.03,45.49,751400.0,35.5756,35.8435,35.4811,35.8435,751400.0
2011-05-17 15:00:00,45.49,45.49,45.04,45.05,775700.0,35.8435,35.8435,35.489,35.4969,775700.0
2011-05-17 15:30:00,45.06,45.33,45.05,45.32,1342800.0,35.5047,35.7175,35.4969,35.7096,1342800.0
2011-05-18 09:30:00,45.61,46.28,45.47,46.1,1248000.0,35.9381,36.466,35.8278,36.3242,1248000.0
2011-05-18 10:00:00,46.1,46.65,46.07,46.65,1016800.0,36.3242,36.7576,36.3006,36.7576,1016800.0
2011-05-18 10:30:00,46.65,47.07,46.61,46.81,1450600.0,36.7576,37.0885,36.726,36.8836,1450600.0
2011-05-18 11:00:00,46.81,46.96,46.5,46.67,951100.0,36.8836,37.0018,36.6394,36.7733,951100.0
2011-05-18 11:30:00,46.66,47.0,46.57,46.93,391800.0,36.7654,37.0333,36.6945,36.9782,391800.0
2011-05-18 12:00:00,46.93,47.28,46.93,47.23,962000.0,36.9782,37.254,36.9782,37.2146,962000.0
2011-05-18 12:30:00,47.24,47.3,47.1,47.29,542000.0,37.2224,37.2697,37.1121,37.2618,542000.0
2011-05-18 13:00:00,47.27,47.49,47.22,47.24,782700.0,37.2461,37.4194,37.2067,37.2224,782700.0
2011-05-18 13:30:00,47.25,47.49,47.17,47.38,417000.0,37.2303,37.4194,37.1673,37.3328,417000.0
2011-05-18 14:00:00,47.4,47.46,46.81,46.9,924800.0,37.3485,37.3958,36.8836,36.9545,924800.0
2011-05-18 14:30:00,46.89,46.98,46.68,46.73,475500.0,36.9467,37.0176,36.7812,36.8206,475500.0
2011-05-18 15:00:00,46.73,47.04,46.69,47.02,512900.0,36.8206,37.0649,36.7891,37.0491,512900.0
2011-05-18 15:30:00,47.02,47.2,46.86,46.96,1895600.0,37.0491,37.1909,36.923,37.0018,1895600.0
2011-05-19 09:30:00,46.97,47.3,46.43,47.18,901900.0,37.0097,37.2697,36.5842,37.1752,901900.0
2011-05-19 10:00:00,47.16,47.17,46.56,47.0,928400.0,37.1594,37.1673,36.6866,37.0333,928400.0
2011-05-19 10:30:00,46.99,47.01,46.3,46.41,567000.0,37.0255,37.0412,36.4818,36.5685,567000.0
2011-05-19 11:00:00,46.4,46.69,46.37,46.52,515300.0,36.5606,36.7891,36.5369,36.6551,515300.0
2011-05-19 11:30:00,46.5,46.81,46.47,46.55,357100.0,36.6394,36.8836,36.6157,36.6788,357100.0
2011-05-19 12:00:00,46.56,46.97,46.49,46.9,374300.0,36.6866,37.0097,36.6315,36.9545,374300.0
2011-05-19 12:30:00,46.91,47.05,46.84,46.9,450800.0,36.9624,37.0727,36.9073,36.9545,450800.0
2011-05-19 13:00:00,46.9,47.02,46.83,46.87,215300.0,36.9545,37.0491,36.8994,36.9309,215300.0
2011-05-19 13:30:00,46.88,46.94,46.73,46.91,337400.0,36.9388,36.9861,36.8206,36.9624,337400.0
2011-05-19 14:00:00,46.9,46.95,46.53,46.6,461100.0,36.9545,36.9939,36.663,36.7182,461100.0
2011-05-19 14:30:00,46.6,46.72,46.5,46.67,510000.0,36.7182,36.8127,36.6394,36.7733,510000.0
2011-05-19 15:00:00,46.67,46.87,46.65,46.81,445500.0,36.7733,36.9309,36.7576,36.8836,445500.0
2011-05-19 15:30:00,46.81,46.97,46.69,46.91,956300.0,36.8836,37.0097,36.7891,36.9624,956300.0
2011-05-20 09:30:00,46.93,46.99,46.33,46.57,1536000.0,36.9782,37.0255,36.5054,36.6945,1536000.0
2011-05-20 10:00:00,46.56,46.88,46.36,46.78,1003700.0,36.6866,36.9388,36.5291,36.86,1003700.0
2011-05-20 10:30:00,46.77,46.87,46.43,46.63,733900.0,36.8521,36.9309,36.5842,36.7418,733900.0
2011-05-20 11:00:00,46.64,47.2,46.59,47.15,680900.0,36.7497,37.1909,36.7103,37.1515,680900.0
2011-05-20 11:30:00,47.15,47.25,46.9,46.94,441200.0,37.1515,37.2303,36.9545,36.9861,441200.0
2011-05-20 12:00:00,46.94,47.62,46.94,47.62,642000.0,36.9861,37.5219,36.9861,37.5219,642000.0
2011-05-20 12:30:00,47.62,47.67,47.31,47.32,755600.0,37.5219,37.5613,37.2776,37.2855,755600.0
2011-05-20 13:00:00,47.32,47.38,47.12,47.36,550100.0,37.2855,37.3328,37.1279,37.317,550100.0
2011-05-20 13:30:00,47.36,47.49,47.27,47.38,470200.0,37.317,37.4194,37.2461,37.3328,470200.0
2011-05-20 14:00:00,47.38,47.49,47.31,47.49,339500.0,37.3328,37.4194,37.2776,37.4194,339500.0
2011-05-20 14:30:00,47.49,47.6,47.44,47.47,475200.0,37.4194,37.5061,37.38,37.4037,475200.0
2011-05-20 15:00:00,47.47,47.6,47.39,47.53,619800.0,37.4037,37.5061,37.3406,37.4509,619800.0
2011-05-20 15:30:00,47.53,47.62,47.14,47.16,1977300.0,37.4509,37.5219,37.1437,37.1594,1977300.0
2011-05-23 09:30:00,46.11,46.48,45.85,46.12,1100600.0,36.3321,36.6236,36.1272,36.3399,1100600.0
2011-05-23 10:00:00,46.12,46.43,46.04,46.4,848100.0,36.3399,36.5842,36.2769,36.5606,848100.0
2011-05-23 10:30:00,46.39,46.65,46.14,46.18,799900.0,36.5527,36.7576,36.3557,36.3872,799900.0
2011-05-23 11:00:00,46.18,46.34,46.14,46.23,623300.0,36.3872,36.5133,36.3557,36.4266,623300.0
2011-05-23 11:30:00,46.24,46.39,46.1,46.31,489400.0,36.4345,36.5527,36.3242,36.4897,489400.0
2011-05-23 12:00:00,46.32,46.35,46.05,46.32,427500.0,36.4975,36.5212,36.2848,36.4975,427500.0
2011-05-23 12:30:00,46.32,46.34,45.92,45.94,583400.0,36.4975,36.5133,36.1824,36.1981,583400.0
2011-05-23 13:00:00,45.95,46.07,45.85,46.04,403200.0,36.206,36.3006,36.1272,36.2769,403200.0
2011-05-23 13:30:00,46.04,46.18,45.94,46.15,306800.0,36.2769,36.3872,36.1981,36.3636,306800.0
2011-05-23 14:00:00,46.14,46.31,46.12,46.15,463700.0,36.3557,36.4897,36.3399,36.3636,463700.0
2011-05-23 14:30:00,46.16,46.37,46.14,46.24,443000.0,36.3715,36.5369,36.3557,36.4345,443000.0
2011-05-23 15:00:00,46.24,46.29,46.11,46.19,583500.0,36.4345,36.4739,36.3321,36.3951,583500.0
2011-05-23 15:30:00,46.19,46.26,46.08,46.17,1309700.0,36.3951,36.4503,36.3084,36.3793,1309700.0
2011-05-24 09:30:00,47.04,47.94,46.86,47.93,1756500.0,37.0649,37.774,36.923,37.7661,1756500.0
2011-05-24 10:00:00,47.92,47.99,47.51,47.54,1298100.0,37.7582,37.8134,37.4352,37.4588,1298100.0
2011-05-24 10:30:00,47.55,47.59,47.3,47.35,943900.0,37.4667,37.4982,37.2697,37.3091,943900.0
2011-05-24 11:00:00,47.35,47.65,47.35,47.45,529300.0,37.3091,37.5455,37.3091,37.3879,529300.0
2011-05-24 11:30:00,47.44,47.67,47.37,47.37,468000.0,37.38,37.5613,37.3249,37.3249,468000.0
2011-05-24 12:00:00,47.37,47.43,47.21,47.33,529900.0,37.3249,37.3722,37.1988,37.2934,529900.0
2011-05-24 12:30:00,47.32,47.42,47.07,47.32,624200.0,37.2855,37.3643,37.0885,37.2855,624200.0
2011-05-24 13:00:00,47.31,47.5,47.11,47.28,432900.0,37.2776,37.4273,37.12,37.254,432900.0
2011-05-24 13:30:00,47.29,47.45,46.99,47.37,690900.0,37.2618,37.3879,37.0255,37.3249,690900.0
2011-05-24 14:00:00,47.37,47.61,47.28,47.59,595200.0,37.3249,37.514,37.254,37.4982,595200.0
2011-05-24 14:30:00,47.6,47.72,47.44,47.69,779200.0,37.5061,37.6007,37.38,37.577,779200.0
2011-05-24 15:00:00,47.69,47.76,47.56,47.62,693500.0,37.577,37.6322,37.4746,37.5219,693500.0
2011-05-24 15:30:00,47.62,47.65,47.48,47.51,1331100.0,37.5219,37.5455,37.4116,37.4352,1331100.0
2011-05-25 09:30:00,48.28,49.03,48.15,48.88,2341200.0,38.0419,38.6329,37.9395,38.5147,2341200.0
2011-05-25 10:00:00,48.88,48.96,48.65,48.94,1298500.0,38.5147,38.5777,38.3334,38.5619,1298500.0
2011-05-25 10:30:00,48.94,49.0,48.7,48.92,1057000.0,38.5619,38.6092,38.3728,38.5462,1057000.0
2011-05-25 11:00:00,48.92,49.1,48.91,49.06,1096900.0,38.5462,38.688,38.5383,38.6565,1096900.0
2011-05-25 11:30:00,49.06,49.16,48.94,49.12,734100.0,38.6565,38.7353,38.5619,38.7038,734100.0
2011-05-25 12:00:00,49.12,49.25,48.92,49.11,656800.0,38.7038,38.8062,38.5462,38.6959,656800.0
2011-05-25 12:30:00,49.1,49.3,49.09,49.29,701900.0,38.688,38.8456,38.6801,38.8377,701900.0
2011-05-25 13:00:00,49.29,49.34,49.21,49.3,599500.0,38.8377,38.8771,38.7747,38.8456,599500.0
2011-05-25 13:30:00,49.3,49.5,49.3,49.37,718900.0,38.8456,39.0032,38.8456,38.9008,718900.0
2011-05-25 14:00:00,49.37,49.52,49.33,49.48,659700.0,38.9008,39.019,38.8692,38.9874,659700.0
2011-05-25 14:30:00,49.48,49.63,49.44,49.54,1075600.0,38.9874,39.1056,38.9559,39.0347,1075600.0
2011-05-25 15:00:00,49.54,50.04,49.46,50.02,2539500.0,39.0347,39.4287,38.9717,39.4129,2539500.0
2011-05-25 15:30:00,50.02,50.16,49.82,49.83,3318400.0,39.4129,39.5232,39.2553,39.2632,3318400.0
2011-05-26 09:30:00,49.74,50.43,49.65,49.85,1687800.0,39.1923,39.736,39.1214,39.279,1687800.0
2011-05-26 10:00:00,49.84,50.25,49.72,50.22,1289600.0,39.2711,39.5942,39.1765,39.5705,1289600.0
2011-05-26 10:30:00,50.21,50.23,49.83,49.84,965900.0,39.5626,39.5784,39.2632,39.2711,965900.0
2011-05-26 11:00:00,49.83,50.11,49.67,50.09,883600.0,39.2632,39.4838,39.1371,39.4681,883600.0
2011-05-26 11:30:00,50.09,50.13,49.9,50.11,688300.0,39.4681,39.4996,39.3184,39.4838,688300.0
2011-05-26 12:00:00,50.12,50.5,50.12,50.49,612100.0,39.4917,39.7911,39.4917,39.7833,612100.0
2011-05-26 12:30:00,50.49,50.6,50.42,50.55,525800.0,39.7833,39.8699,39.7281,39.8305,525800.0
2011-05-26 13:00:00,50.54,50.67,50.45,50.51,485300.0,39.8227,39.9251,39.7517,39.799,485300.0
2011-05-26 13:30:00,50.51,50.52,50.3,50.34,422300.0,39.799,39.8069,39.6336,39.6651,422300.0
2011-05-26 14:00:00,50.34,50.69,50.33,50.69,990400.0,39.6651,39.9409,39.6572,39.9409,990400.0
2011-05-26 14:30:00,50.68,50.75,50.43,50.56,681900.0,39.933,39.9881,39.736,39.8384,681900.0
2011-05-26 15:00:00,50.55,50.67,50.4,50.65,611600.0,39.8305,39.9251,39.7123,39.9093,611600.0
2011-05-26 15:30:00,50.65,50.74,50.54,50.66,1381600.0,39.9093,39.9802,39.8227,39.9172,1381600.0
2011-05-27 09:30:00,50.8,51.18,50.5,51.1,1193400.0,40.0994,40.3993,39.8626,40.3362,1193400.0
2011-05-27 10:00:00,51.08,51.08,50.65,50.89,881800.0,40.3204,40.3204,39.981,40.1704,881800.0
2011-05-27 10:30:00,50.9,50.95,50.71,50.93,521400.0,40.1783,40.2178,40.0283,40.202,521400.0
2011-05-27 11:00:00,50.93,50.99,50.84,50.88,414800.0,40.202,40.2493,40.1309,40.1625,414800.0
2011-05-27 11:30:00,50.87,50.88,50.61,50.62,522700.0,40.1546,40.1625,39.9494,39.9573,522700.0
2011-05-27 12:00:00,50.62,50.67,50.31,50.45,502300.0,39.9573,39.9967,39.7126,39.8231,502300.0
2011-05-27 12:30:00,50.46,50.5,50.2,50.22,395100.0,39.831,39.8626,39.6257,39.6415,395100.0
2011-05-27 13:00:00,50.23,50.35,50.11,50.13,382600.0,39.6494,39.7441,39.5547,39.5705,382600.0
2011-05-27 13:30:00,50.13,50.15,49.88,50.0,543600.0,39.5705,39.5863,39.3731,39.4679,543600.0
2011-05-27 14:00:00,50.01,50.06,49.89,50.0,402800.0,39.4758,39.5152,39.381,39.4679,402800.0
2011-05-27 14:30:00,50.0,50.01,49.76,49.86,460000.0,39.4679,39.4758,39.2784,39.3574,460000.0
2011-05-27 15:00:00,49.86,50.03,49.8,49.98,435100.0,39.3574,39.4916,39.31,39.4521,435100.0
2011-05-27 15:30:00,49.99,50.15,49.95,50.13,829500.0,39.46,39.5863,39.4284,39.5705,829500.0
2011-05-31 09:30:00,51.0,51.14,50.73,50.85,1063100.0,40.2572,40.3677,40.0441,40.1388,1063100.0
2011-05-31 10:00:00,50.85,50.9,50.62,50.69,1101900.0,40.1388,40.1783,39.9573,40.0125,1101900.0
2011-05-31 10:30:00,50.69,50.73,50.4,50.58,697700.0,40.0125,40.0441,39.7836,39.9257,697700.0
2011-05-31 11:00:00,50.58,50.75,50.29,50.36,502000.0,39.9257,40.0599,39.6968,39.752,502000.0
2011-05-31 11:30:00,50.37,50.58,50.14,50.22,403400.0,39.7599,39.9257,39.5784,39.6415,403400.0
2011-05-31 12:00:00,50.23,50.27,49.92,50.03,436100.0,39.6494,39.681,39.4047,39.4916,436100.0
2011-05-31 12:30:00,50.03,50.08,49.75,50.01,496800.0,39.4916,39.531,39.2705,39.4758,496800.0
2011-05-31 13:00:00,50.01,50.28,49.99,50.16,332600.0,39.4758,39.6889,39.46,39.5942,332600.0
2011-05-31 13:30:00,50.17,50.49,50.15,50.39,293000.0,39.6021,39.8547,39.5863,39.7757,293000.0
2011-05-31 14:00:00,50.38,50.5,50.23,50.25,399900.0,39.7678,39.8626,39.6494,39.6652,399900.0
2011-05-31 14:30:00,50.24,50.26,49.95,49.96,652300.0,39.6573,39.6731,39.4284,39.4363,652300.0
2011-05-31 15:00:00,49.97,50.25,49.81,50.07,701000.0,39.4442,39.6652,39.3179,39.5231,701000.0
2011-05-31 15:30:00,50.08,50.14,49.91,50.13,1837000.0,39.531,39.5784,39.3968,39.5705,1837000.0
2011-06-01 09:30:00,49.88,50.49,49.88,50.33,690000.0,39.3731,39.8547,39.3731,39.7284,690000.0
2011-06-01 10:00:00,50.32,50.32,49.8,49.96,1139000.0,39.7205,39.7205,39.31,39.4363,1139000.0
2011-06-01 10:30:00,49.97,50.07,49.6,49.9,589300.0,39.4442,39.5231,39.1521,39.3889,589300.0
2011-06-01 11:00:00,49.9,50.36,49.85,50.35,691800.0,39.3889,39.752,39.3495,39.7441,691800.0
2011-06-01 11:30:00,50.35,50.37,49.91,49.91,424800.0,39.7441,39.7599,39.3968,39.3968,424800.0
2011-06-01 12:00:00,49.91,49.95,49.6,49.7,777400.0,39.3968,39.4284,39.1521,39.2311,777400.0
2011-06-01 12:30:00,49.71,49.79,49.45,49.47,366300.0,39.239,39.3021,39.0337,39.0495,366300.0
2011-06-01 13:00:00,49.48,49.61,49.15,49.29,473800.0,39.0574,39.16,38.7969,38.9074,473800.0
2011-06-01 13:30:00,49.28,49.7,49.16,49.52,453300.0,38.8995,39.2311,38.8048,39.089,453300.0
2011-06-01 14:00:00,49.52,49.52,49.16,49.21,378000.0,39.089,39.089,38.8048,38.8443,378000.0
2011-06-01 14:30:00,49.21,49.4,49.02,49.4,584500.0,38.8443,38.9943,38.6943,38.9943,584500.0
2011-06-01 15:00:00,49.4,49.42,49.03,49.19,586600.0,38.9943,39.01,38.7022,38.8285,586600.0
2011-06-01 15:30:00,49.19,49.23,48.9,49.01,1254500.0,38.8285,38.8601,38.5996,38.6864,1254500.0
2011-06-02 09:30:00,49.06,50.04,48.99,50.01,1218500.0,38.7259,39.4994,38.6706,39.4758,1218500.0
2011-06-02 10:00:00,50.01,50.2,49.75,49.95,1201000.0,39.4758,39.6257,39.2705,39.4284,1201000.0
2011-06-02 10:30:00,49.96,50.29,49.91,50.23,1150800.0,39.4363,39.6968,39.3968,39.6494,1150800.0
2011-06-02 11:00:00,50.23,50.25,49.68,49.81,1519400.0,39.6494,39.6652,39.2153,39.3179,1519400.0
2011-06-02 11:30:00,49.8,49.98,49.5,49.95,1229700.0,39.31,39.4521,39.0732,39.4284,1229700.0
2011-06-02 12:00:00,49.95,50.22,49.75,50.09,546900.0,39.4284,39.6415,39.2705,39.5389,546900.0
2011-06-02 12:30:00,50.09,50.13,49.93,50.04,497100.0,39.5389,39.5705,39.4126,39.4994,497100.0
2011-06-02 13:00:00,50.05,50.19,50.02,50.07,378400.0,39.5073,39.6179,39.4837,39.5231,378400.0
2011-06-02 13:30:00,50.07,50.46,49.88,50.44,720900.0,39.5231,39.831,39.3731,39.8152,720900.0
2011-06-02 14:00:00,50.44,50.51,50.1,50.35,779400.0,39.8152,39.8704,39.5468,39.7441,779400.0
2011-06-02 14:30:00,50.34,50.67,50.32,50.64,759600.0,39.7363,39.9967,39.7205,39.9731,759600.0
2011-06-02 15:00:00,50.63,50.66,50.39,50.45,686800.0,39.9652,39.9888,39.7757,39.8231,686800.0
2011-06-02 15:30:00,50.45,50.47,50.08,50.16,1311500.0,39.8231,39.8389,39.531,39.5942,1311500.0
2011-06-03 09:30:00,49.2,50.31,49.12,50.16,1336300.0,38.8364,39.7126,38.7732,39.5942,1336300.0
2011-06-03 10:00:00,50.19,51.0,50.13,50.86,2084800.0,39.6179,40.2572,39.5705,40.1467,2084800.0
2011-06-03 10:30:00,50.86,51.08,50.53,50.77,1444600.0,40.1467,40.3204,39.8862,40.0757,1444600.0
2011-06-03 11:00:00,50.77,50.88,50.38,50.47,676900.0,40.0757,40.1625,39.7678,39.8389,676900.0
2011-06-03 11:30:00,50.47,50.8,50.38,50.79,437900.0,39.8389,40.0994,39.7678,40.0915,437900.0
2011-06-03 12:00:00,50.8,51.1,50.73,51.03,570400.0,40.0994,40.3362,40.0441,40.2809,570400.0
2011-06-03 12:30:00,51.03,51.24,50.99,51.09,708800.0,40.2809,40.4467,40.2493,40.3283,708800.0
2011-06-03 13:00:00,51.09,51.14,50.85,50.9,334800.0,40.3283,40.3677,40.1388,40.1783,334800.0
2011-06-03 13:30:00,50.91,51.1,50.84,50.91,352800.0,40.1862,40.3362,40.1309,40.1862,352800.0
2011-06-03 14:00:00,50.9,50.91,50.69,50.78,460700.0,40.1783,40.1862,40.0125,40.0836,460700.0
2011-06-03 14:30:00,50.78,50.81,50.47,50.49,487000.0,40.0836,40.1073,39.8389,39.8547,487000.0
2011-06-03 15:00:00,50.49,50.57,50.13,50.26,1024900.0,39.8547,39.9178,39.5705,39.6731,1024900.0
2011-06-03 15:30:00,50.26,50.53,50.13,50.27,1182600.0,39.6731,39.8862,39.5705,39.681,1182600.0
2011-06-06 09:30:00,50.1,50.35,49.68,49.87,734900.0,39.5468,39.7441,39.2153,39.3653,734900.0
2011-06-06 10:00:00,49.87,50.03,49.06,49.42,1634000.0,39.3653,39.4916,38.7259,39.01,1634000.0
2011-06-06 10:30:00,49.43,49.46,48.87,48.87,961900.0,39.0179,39.0416,38.5759,38.5759,961900.0
2011-06-06 11:00:00,48.87,49.24,48.76,49.15,1052700.0,38.5759,38.868,38.4891,38.7969,1052700.0
2011-06-06 11:30:00,49.16,49.25,49.02,49.19,615600.0,38.8048,38.8759,38.6943,38.8285,615600.0
2011-06-06 12:00:00,49.18,49.3,49.08,49.21,491000.0,38.8206,38.9153,38.7417,38.8443,491000.0
2011-06-06 12:30:00,49.21,49.21,48.9,49.0,457100.0,38.8443,38.8443,38.5996,38.6785,457100.0
2011-06-06 13:00:00,49.01,49.01,48.64,48.74,597200.0,38.6864,38.6864,38.3943,38.4733,597200.0
2011-06-06 13:30:00,48.73,48.8,48.47,48.54,723800.0,38.4654,38.5206,38.2602,38.3154,723800.0
2011-06-06 14:00:00,48.54,48.65,48.41,48.43,948200.0,38.3154,38.4022,38.2128,38.2286,948200.0
2011-06-06 14:30:00,48.43,48.44,47.75,47.76,2005400.0,38.2286,38.2365,37.6918,37.6997,2005400.0
2011-06-06 15:00:00,47.76,48.12,47.75,48.1,2241100.0,37.6997,37.9839,37.6918,37.9681,2241100.0
2011-06-06 15:30:00,48.11,48.39,48.02,48.05,2210700.0,37.976,38.197,37.9049,37.9286,2210700.0
2011-06-07 09:30:00,48.31,48.9,48.23,48.64,1325800.0,38.1339,38.5996,38.0707,38.3943,1325800.0
2011-06-07 10:00:00,48.63,49.17,48.49,49.0,927900.0,38.3865,38.8127,38.2759,38.6785,927900.0
2011-06-07 10:30:00,49.01,49.14,48.77,48.85,619900.0,38.6864,38.789,38.497,38.5601,619900.0
2011-06-07 11:00:00,48.86,49.15,48.77,48.86,627200.0,38.568,38.7969,38.497,38.568,627200.0
2011-06-07 11:30:00,48.86,48.87,48.58,48.67,530200.0,38.568,38.5759,38.347,38.418,530200.0
2011-06-07 12:00:00,48.67,48.82,48.52,48.53,312900.0,38.418,38.5364,38.2996,38.3075,312900.0
2011-06-07 12:30:00,48.53,48.59,48.33,48.56,388000.0,38.3075,38.3549,38.1496,38.3312,388000.0
2011-06-07 13:00:00,48.56,48.7,48.49,48.57,473700.0,38.3312,38.4417,38.2759,38.3391,473700.0
2011-06-07 13:30:00,48.58,48.62,48.43,48.45,429400.0,38.347,38.3786,38.2286,38.2444,429400.0
2011-06-07 14:00:00,48.44,48.66,48.44,48.65,521900.0,38.2365,38.4101,38.2365,38.4022,521900.0
2011-06-07 14:30:00,48.64,48.83,48.55,48.72,385100.0,38.3943,38.5443,38.3233,38.4575,385100.0
2011-06-07 15:00:00,48.71,48.78,48.38,48.39,466100.0,38.4496,38.5049,38.1891,38.197,466100.0
2011-06-07 15:30:00,48.38,48.49,48.03,48.09,1501600.0,38.1891,38.2759,37.9128,37.9602,1501600.0
2011-06-08 09:30:00,48.09,48.4,47.4,47.6,1547400.0,37.9602,38.2049,37.4155,37.5734,1547400.0
2011-06-08 10:00:00,47.6,48.47,47.57,48.18,1348200.0,37.5734,38.2602,37.5497,38.0312,1348200.0
2011-06-08 10:30:00,48.19,48.36,47.77,47.93,840400.0,38.0391,38.1733,37.7076,37.8339,840400.0
2011-06-08 11:00:00,47.93,48.05,47.58,47.6,672600.0,37.8339,37.9286,37.5576,37.5734,672600.0
2011-06-08 11:30:00,47.6,47.83,47.47,47.82,841700.0,37.5734,37.755,37.4708,37.7471,841700.0
2011-06-08 12:00:00,47.81,48.02,47.57,47.65,687100.0,37.7392,37.9049,37.5497,37.6129,687100.0
2011-06-08 12:30:00,47.66,48.03,47.6,48.03,431400.0,37.6208,37.9128,37.5734,37.9128,431400.0
2011-06-08 13:00:00,48.02,48.16,47.9,47.99,486400.0,37.9049,38.0155,37.8102,37.8813,486400.0
2011-06-08 13:30:00,47.98,48.01,47.36,47.46,754900.0,37.8734,37.8971,37.384,37.4629,754900.0
2011-06-08 14:00:00,47.46,47.71,47.41,47.55,686700.0,37.4629,37.6602,37.4234,37.5339,686700.0
2011-06-08 14:30:00,47.55,48.04,47.55,47.89,606900.0,37.5339,37.9207,37.5339,37.8023,606900.0
2011-06-08 15:00:00,47.9,47.93,47.45,47.6,813000.0,37.8102,37.8339,37.455,37.5734,813000.0
2011-06-08 15:30:00,47.6,47.91,47.53,47.68,1497200.0,37.5734,37.8181,37.5182,37.6366,1497200.0
2011-06-09 09:30:00,47.97,48.42,47.76,48.28,646600.0,37.8655,38.2207,37.6997,38.1102,646600.0
2011-06-09 10:00:00,48.28,48.46,48.1,48.27,778200.0,38.1102,38.2523,37.9681,38.1023,778200.0
2011-06-09 10:30:00,48.27,48.39,47.95,48.06,630900.0,38.1023,38.197,37.8497,37.9365,630900.0
2011-06-09 11:00:00,48.05,48.37,47.99,48.28,740900.0,37.9286,38.1812,37.8813,38.1102,740900.0
2011-06-09 11:30:00,48.26,48.62,48.22,48.51,1032000.0,38.0944,38.3786,38.0628,38.2917,1032000.0
2011-06-09 12:00:00,48.51,48.73,48.46,48.52,742700.0,38.2917,38.4654,38.2523,38.2996,742700.0
2011-06-09 12:30:00,48.52,48.63,48.38,48.58,545400.0,38.2996,38.3865,38.1891,38.347,545400.0
2011-06-09 13:00:00,48.58,48.68,48.54,48.64,457600.0,38.347,38.4259,38.3154,38.3943,457600.0
2011-06-09 13:30:00,48.64,48.88,48.64,48.84,461700.0,38.3943,38.5838,38.3943,38.5522,461700.0
2011-06-09 14:00:00,48.83,49.25,48.74,49.0,694000.0,38.5443,38.8759,38.4733,38.6785,694000.0
2011-06-09 14:30:00,48.99,49.15,48.84,49.14,572500.0,38.6706,38.7969,38.5522,38.789,572500.0
2011-06-09 15:00:00,49.13,49.23,48.97,48.99,731400.0,38.7811,38.8601,38.6548,38.6706,731400.0
2011-06-09 15:30:00,48.99,49.2,48.9,48.93,1960900.0,38.6706,38.8364,38.5996,38.6233,1960900.0
2011-06-10 09:30:00,48.69,48.69,48.28,48.46,866200.0,38.4338,38.4338,38.1102,38.2523,866200.0
2011-06-10 10:00:00,48.46,48.63,48.23,48.59,783600.0,38.2523,38.3865,38.0707,38.3549,783600.0
2011-06-10 10:30:00,48.59,48.61,48.34,48.41,983100.0,38.3549,38.3707,38.1575,38.2128,983100.0
2011-06-10 11:00:00,48.4,48.41,48.07,48.17,620400.0,38.2049,38.2128,37.9444,38.0233,620400.0
2011-06-10 11:30:00,48.18,48.33,48.06,48.26,527200.0,38.0312,38.1496,37.9365,38.0944,527200.0
2011-06-10 12:00:00,48.25,48.39,48.23,48.25,449100.0,38.0865,38.197,38.0707,38.0865,449100.0
2011-06-10 12:30:00,48.25,48.43,48.24,48.24,318500.0,38.0865,38.2286,38.0786,38.0786,318500.0
2011-06-10 13:00:00,48.24,48.25,48.07,48.22,274800.0,38.0786,38.0865,37.9444,38.0628,274800.0
2011-06-10 13:30:00,48.23,48.24,47.99,48.09,427700.0,38.0707,38.0786,37.8813,37.9602,427700.0
2011-06-10 14:00:00,48.09,48.44,48.04,48.11,635600.0,37.9602,38.2365,37.9207,37.976,635600.0
2011-06-10 14:30:00,48.11,48.5,48.1,48.49,729600.0,37.976,38.2838,37.9681,38.2759,729600.0
2011-06-10 15:00:00,48.48,48.55,48.21,48.25,677400.0,38.268,38.3233,38.0549,38.0865,677400.0
2011-06-10 15:30:00,48.25,48.34,47.94,48.01,1219100.0,38.0865,38.1575,37.8418,37.8971,1219100.0
2011-06-13 09:30:00,48.06,48.27,47.9,48.04,558700.0,37.9365,38.1023,37.8102,37.9207,558700.0
2011-06-13 10:00:00,48.04,48.21,47.43,47.72,967600.0,37.9207,38.0549,37.4392,37.6681,967600.0
2011-06-13 10:30:00,47.74,47.74,47.11,47.29,770900.0,37.6839,37.6839,37.1866,37.3287,770900.0
2011-06-13 11:00:00,47.29,47.42,46.92,47.34,892100.0,37.3287,37.4313,37.0367,37.3682,892100.0
2011-06-13 11:30:00,47.33,47.41,46.78,46.8,674400.0,37.3603,37.4234,36.9261,36.9419,674400.0
2011-06-13 12:00:00,46.81,46.83,46.32,46.47,1020400.0,36.9498,36.9656,36.563,36.6814,1020400.0
2011-06-13 12:30:00,46.47,46.59,46.35,46.38,599900.0,36.6814,36.7762,36.5867,36.6104,599900.0
2011-06-13 13:00:00,46.38,46.53,46.04,46.5,699000.0,36.6104,36.7288,36.342,36.7051,699000.0
2011-06-13 13:30:00,46.49,46.68,46.34,46.68,556800.0,36.6972,36.8472,36.5788,36.8472,556800.0
2011-06-13 14:00:00,46.68,46.86,46.54,46.59,496400.0,36.8472,36.9893,36.7367,36.7762,496400.0
2011-06-13 14:30:00,46.59,46.86,46.43,46.63,478000.0,36.7762,36.9893,36.6499,36.8077,478000.0
2011-06-13 15:00:00,46.63,46.92,46.58,46.79,722100.0,36.8077,37.0367,36.7683,36.934,722100.0
2011-06-13 15:30:00,46.79,46.9,46.55,46.85,1718600.0,36.934,37.0209,36.7446,36.9814,1718600.0
2011-06-14 09:30:00,47.46,47.77,47.23,47.53,922000.0,37.4629,37.7076,37.2814,37.5182,922000.0
2011-06-14 10:00:00,47.53,47.9,47.48,47.9,1080100.0,37.5182,37.8102,37.4787,37.8102,1080100.0
2011-06-14 10:30:00,47.9,48.1,47.81,47.99,988900.0,37.8102,37.9681,37.7392,37.8813,988900.0
2011-06-14 11:00:00,47.98,48.22,47.89,48.14,951900.0,37.8734,38.0628,37.8023,37.9997,951900.0
2011-06-14 11:30:00,48.14,48.29,48.11,48.23,704600.0,37.9997,38.1181,37.976,38.0707,704600.0
2011-06-14 12:00:00,48.23,48.25,48.07,48.21,502000.0,38.0707,38.0865,37.9444,38.0549,502000.0
2011-06-14 12:30:00,48.2,48.23,48.06,48.21,476800.0,38.047,38.0707,37.9365,38.0549,476800.0
2011-06-14 13:00:00,48.2,48.22,48.09,48.17,437600.0,38.047,38.0628,37.9602,38.0233,437600.0
2011-06-14 13:30:00,48.16,48.28,48.05,48.05,568400.0,38.0155,38.1102,37.9286,37.9286,568400.0
2011-06-14 14:00:00,48.05,48.14,47.87,48.13,896800.0,37.9286,37.9997,37.7865,37.9918,896800.0
2011-06-14 14:30:00,48.13,48.25,48.11,48.13,874300.0,37.9918,38.0865,37.976,37.9918,874300.0
2011-06-14 15:00:00,48.13,48.21,47.84,47.98,751900.0,37.9918,38.0549,37.7629,37.8734,751900.0
2011-06-14 15:30:00,47.98,47.99,47.66,47.88,1721500.0,37.8734,37.8813,37.6208,37.7944,1721500.0
2011-06-15 09:30:00,47.4,47.88,47.27,47.7,766900.0,37.4155,37.7944,37.3129,37.6524,766900.0
2011-06-15 10:00:00,47.69,47.81,47.56,47.71,607700.0,37.6445,37.7392,37.5418,37.6602,607700.0
2011-06-15 10:30:00,47.72,48.19,47.67,48.0,1055500.0,37.6681,38.0391,37.6287,37.8892,1055500.0
2011-06-15 11:00:00,48.0,48.18,47.62,47.69,987300.0,37.8892,38.0312,37.5892,37.6445,987300.0
2011-06-15 11:30:00,47.68,47.73,47.23,47.46,1172400.0,37.6366,37.676,37.2814,37.4629,1172400.0
2011-06-15 12:00:00,47.46,47.57,47.0,47.35,660000.0,37.4629,37.5497,37.0998,37.3761,660000.0
2011-06-15 12:30:00,47.35,47.35,47.05,47.14,480400.0,37.3761,37.3761,37.1393,37.2103,480400.0
2011-06-15 13:00:00,47.14,47.2,47.01,47.12,459900.0,37.2103,37.2577,37.1077,37.1945,459900.0
2011-06-15 13:30:00,47.12,47.15,46.84,46.98,686800.0,37.1945,37.2182,36.9735,37.084,686800.0
2011-06-15 14:00:00,46.98,47.33,46.6,46.61,1054800.0,37.084,37.3603,36.7841,36.792,1054800.0
2011-06-15 14:30:00,46.61,46.78,46.5,46.5,1258800.0,36.792,36.9261,36.7051,36.7051,1258800.0
2011-06-15 15:00:00,46.51,46.78,46.32,46.75,1286700.0,36.713,36.9261,36.563,36.9025,1286700.0
2011-06-15 15:30:00,46.74,46.91,46.62,46.78,2888400.0,36.8946,37.0288,36.7998,36.9261,2888400.0
2011-06-16 09:30:00,46.81,47.0,46.34,46.43,748200.0,36.9498,37.0998,36.5788,36.6499,748200.0
2011-06-16 10:00:00,46.43,46.72,46.1,46.39,999900.0,36.6499,36.8788,36.3894,36.6183,999900.0
2011-06-16 10:30:00,46.39,46.91,46.29,46.79,878300.0,36.6183,37.0288,36.5394,36.934,878300.0
2011-06-16 11:00:00,46.79,47.15,46.71,47.06,913600.0,36.934,37.2182,36.8709,37.1472,913600.0
2011-06-16 11:30:00,47.06,47.29,47.05,47.17,624100.0,37.1472,37.3287,37.1393,37.234,624100.0
2011-06-16 12:00:00,47.17,47.44,47.14,47.42,411300.0,37.234,37.4471,37.2103,37.4313,411300.0
2011-06-16 12:30:00,47.42,47.47,47.11,47.11,521100.0,37.4313,37.4708,37.1866,37.1866,521100.0
2011-06-16 13:00:00,47.11,47.22,47.0,47.02,383800.0,37.1866,37.2735,37.0998,37.1156,383800.0
2011-06-16 13:30:00,47.01,47.05,46.51,46.52,807100.0,37.1077,37.1393,36.713,36.7209,807100.0
2011-06-16 14:00:00,46.52,46.57,46.24,46.44,1104800.0,36.7209,36.7604,36.4999,36.6578,1104800.0
2011-06-16 14:30:00,46.43,46.49,46.05,46.27,1483400.0,36.6499,36.6972,36.3499,36.5236,1483400.0
2011-06-16 15:00:00,46.27,46.46,46.25,46.34,1003000.0,36.5236,36.6735,36.5078,36.5788,1003000.0
2011-06-16 15:30:00,46.34,46.55,46.31,46.42,2962000.0,36.5788,36.7446,36.5551,36.642,2962000.0
2011-06-17 09:30:00,46.92,46.93,46.16,46.25,2568800.0,37.0367,37.0445,36.4367,36.5078,2568800.0
2011-06-17 10:00:00,46.26,46.65,45.75,45.79,1349400.0,36.5157,36.8235,36.1131,36.1447,1349400.0
2011-06-17 10:30:00,45.8,46.25,45.68,45.9,1287500.0,36.1526,36.5078,36.0578,36.2315,1287500.0
2011-06-17 11:00:00,45.91,46.08,45.73,45.98,1025600.0,36.2394,36.3736,36.0973,36.2947,1025600.0
2011-06-17 11:30:00,45.99,46.19,45.86,46.14,589000.0,36.3025,36.4604,36.1999,36.421,589000.0
2011-06-17 12:00:00,46.14,46.15,45.93,46.03,757300.0,36.421,36.4288,36.2552,36.3341,757300.0
2011-06-17 12:30:00,46.04,46.14,45.98,46.05,700400.0,36.342,36.421,36.2947,36.3499,700400.0
2011-06-17 13:00:00,46.05,46.08,45.77,45.88,797700.0,36.3499,36.3736,36.1289,36.2157,797700.0
2011-06-17 13:30:00,45.89,45.98,45.6,45.65,957100.0,36.2236,36.2947,35.9947,36.0342,957100.0
2011-06-17 14:00:00,45.65,45.83,45.57,45.8,1409800.0,36.0342,36.1763,35.971,36.1526,1409800.0
2011-06-17 14:30:00,45.8,45.88,45.61,45.8,1698300.0,36.1526,36.2157,36.0026,36.1526,1698300.0
2011-06-17 15:00:00,45.81,45.88,45.62,45.84,1310100.0,36.1605,36.2157,36.0105,36.1841,1310100.0
2011-06-17 15:30:00,45.85,46.19,45.81,46.01,2554600.0,36.192,36.4604,36.1605,36.3183,2554600.0
2011-06-20 09:30:00,45.52,45.97,45.35,45.7,1267600.0,35.9316,36.2868,35.7974,36.0736,1267600.0
2011-06-20 10:00:00,45.69,45.89,45.31,45.51,1614600.0,36.0657,36.2236,35.7658,35.9237,1614600.0
2011-06-20 10:30:00,45.52,45.92,45.52,45.76,774700.0,35.9316,36.2473,35.9316,36.121,774700.0
2011-06-20 11:00:00,45.77,45.82,45.63,45.69,903500.0,36.1289,36.1684,36.0184,36.0657,903500.0
2011-06-20 11:30:00,45.69,45.96,45.65,45.88,709100.0,36.0657,36.2789,36.0342,36.2157,709100.0
2011-06-20 12:00:00,45.88,46.08,45.86,46.01,721100.0,36.2157,36.3736,36.1999,36.3183,721100.0
2011-06-20 12:30:00,46.0,46.07,45.89,45.92,501700.0,36.3104,36.3657,36.2236,36.2473,501700.0
2011-06-20 13:00:00,45.91,45.94,45.81,45.93,542400.0,36.2394,36.2631,36.1605,36.2552,542400.0
2011-06-20 13:30:00,45.93,46.1,45.89,46.06,454500.0,36.2552,36.3894,36.2236,36.3578,454500.0
2011-06-20 14:00:00,46.05,46.39,46.03,46.34,641000.0,36.3499,36.6183,36.3341,36.5788,641000.0
2011-06-20 14:30:00,46.34,46.55,46.26,46.48,757800.0,36.5788,36.7446,36.5157,36.6893,757800.0
2011-06-20 15:00:00,46.48,46.51,46.12,46.12,903100.0,36.6893,36.713,36.4052,36.4052,903100.0
2011-06-20 15:30:00,46.12,46.48,46.12,46.43,1543600.0,36.4052,36.6893,36.4052,36.6499,1543600.0
2011-06-21 09:30:00,47.09,47.17,46.67,47.02,1171500.0,37.1708,37.234,36.8393,37.1156,1171500.0
2011-06-21 10:00:00,47.01,47.27,47.01,47.12,1046000.0,37.1077,37.3129,37.1077,37.1945,1046000.0
2011-06-21 10:30:00,47.13,47.27,46.91,47.15,804500.0,37.2024,37.3129,37.0288,37.2182,804500.0
2011-06-21 11:00:00,47.15,47.25,47.05,47.24,448300.0,37.2182,37.2971,37.1393,37.2892,448300.0
2011-06-21 11:30:00,47.24,47.44,47.04,47.18,654100.0,37.2892,37.4471,37.1314,37.2419,654100.0
2011-06-21 12:00:00,47.17,47.29,47.02,47.13,531700.0,37.234,37.3287,37.1156,37.2024,531700.0
2011-06-21 12:30:00,47.14,47.32,47.07,47.31,434700.0,37.2103,37.3524,37.1551,37.3445,434700.0
2011-06-21 13:00:00,47.32,47.35,47.2,47.3,431000.0,37.3524,37.3761,37.2577,37.3366,431000.0
2011-06-21 13:30:00,47.3,47.36,47.24,47.33,346400.0,37.3366,37.384,37.2892,37.3603,346400.0
2011-06-21 14:00:00,47.32,47.43,47.3,47.34,439400.0,37.3524,37.4392,37.3366,37.3682,439400.0
2011-06-21 14:30:00,47.33,47.53,47.32,47.5,446900.0,37.3603,37.5182,37.3524,37.4945,446900.0
2011-06-21 15:00:00,47.5,47.51,47.2,47.21,466600.0,37.4945,37.5024,37.2577,37.2656,466600.0
2011-06-21 15:30:00,47.2,47.2,47.02,47.12,1295100.0,37.2577,37.2577,37.1156,37.1945,1295100.0
2011-06-22 09:30:00,47.11,47.49,46.94,47.28,829200.0,37.1866,37.4866,37.0524,37.3208,829200.0
2011-06-22 10:00:00,47.28,47.43,46.94,47.14,685100.0,37.3208,37.4392,37.0524,37.2103,685100.0
2011-06-22 10:30:00,47.15,47.67,47.11,47.6,799300.0,37.2182,37.6287,37.1866,37.5734,799300.0
2011-06-22 11:00:00,47.61,47.63,47.38,47.53,625300.0,37.5813,37.5971,37.3998,37.5182,625300.0
2011-06-22 11:30:00,47.53,47.66,47.31,47.33,579400.0,37.5182,37.6208,37.3445,37.3603,579400.0
2011-06-22 12:00:00,47.33,47.38,47.14,47.38,471400.0,37.3603,37.3998,37.2103,37.3998,471400.0
2011-06-22 12:30:00,47.37,47.57,47.17,47.53,420600.0,37.3919,37.5497,37.234,37.5182,420600.0
2011-06-22 13:00:00,47.53,47.53,47.43,47.49,200300.0,37.5182,37.5182,37.4392,37.4866,200300.0
2011-06-22 13:30:00,47.5,47.73,47.45,47.72,436500.0,37.4945,37.676,37.455,37.6681,436500.0
2011-06-22 14:00:00,47.72,47.76,47.51,47.59,456400.0,37.6681,37.6997,37.5024,37.5655,456400.0
2011-06-22 14:30:00,47.59,47.61,47.33,47.39,591400.0,37.5655,37.5813,37.3603,37.4076,591400.0
2011-06-22 15:00:00,47.39,47.55,47.33,47.33,577200.0,37.4076,37.5339,37.3603,37.3603,577200.0
2011-06-22 15:30:00,47.33,47.34,47.04,47.1,1363400.0,37.3603,37.3682,37.1314,37.1787,1363400.0
2011-06-23 09:30:00,46.26,46.28,45.37,45.66,1380900.0,36.5157,36.5315,35.8131,36.0421,1380900.0
2011-06-23 10:00:00,45.67,45.92,45.51,45.86,1003600.0,36.05,36.2473,35.9237,36.1999,1003600.0
2011-06-23 10:30:00,45.85,45.92,45.39,45.67,1009600.0,36.192,36.2473,35.8289,36.05,1009600.0
2011-06-23 11:00:00,45.66,45.86,45.34,45.63,913400.0,36.0421,36.1999,35.7895,36.0184,913400.0
2011-06-23 11:30:00,45.63,45.87,45.57,45.73,540000.0,36.0184,36.2078,35.971,36.0973,540000.0
2011-06-23 12:00:00,45.73,45.94,45.64,45.74,486900.0,36.0973,36.2631,36.0263,36.1052,486900.0
2011-06-23 12:30:00,45.74,46.01,45.71,45.95,369300.0,36.1052,36.3183,36.0815,36.271,369300.0
2011-06-23 13:00:00,45.96,46.3,45.95,46.24,501800.0,36.2789,36.5473,36.271,36.4999,501800.0
2011-06-23 13:30:00,46.25,46.49,46.18,46.35,476600.0,36.5078,36.6972,36.4525,36.5867,476600.0
2011-06-23 14:00:00,46.35,46.37,46.06,46.16,458500.0,36.5867,36.6025,36.3578,36.4367,458500.0
2011-06-23 14:30:00,46.17,46.6,45.98,46.59,665100.0,36.4446,36.7841,36.2947,36.7762,665100.0
2011-06-23 15:00:00,46.59,46.9,46.27,46.64,1318800.0,36.7762,37.0209,36.5236,36.8156,1318800.0
2011-06-23 15:30:00,46.64,47.23,46.46,47.08,1758600.0,36.8156,37.2814,36.6735,37.1629,1758600.0
2011-06-24 09:30:00,47.16,47.28,46.81,47.16,810000.0,37.2261,37.3208,36.9498,37.2261,810000.0
2011-06-24 10:00:00,47.13,47.21,46.4,46.69,894300.0,37.2024,37.2656,36.6262,36.8551,894300.0
2011-06-24 10:30:00,46.68,46.84,46.38,46.51,606200.0,36.8472,36.9735,36.6104,36.713,606200.0
2011-06-24 11:00:00,46.52,46.74,46.48,46.66,591400.0,36.7209,36.8946,36.6893,36.8314,591400.0
2011-06-24 11:30:00,46.66,46.78,46.52,46.55,459400.0,36.8314,36.9261,36.7209,36.7446,459400.0
2011-06-24 12:00:00,46.55,46.66,46.25,46.35,330400.0,36.7446,36.8314,36.5078,36.5867,330400.0
2011-06-24 12:30:00,46.35,46.48,46.12,46.29,304600.0,36.5867,36.6893,36.4052,36.5394,304600.0
2011-06-24 13:00:00,46.3,46.46,46.13,46.38,359400.0,36.5473,36.6735,36.4131,36.6104,359400.0
2011-06-24 13:30:00,46.38,46.53,46.26,46.38,392100.0,36.6104,36.7288,36.5157,36.6104,392100.0
2011-06-24 14:00:00,46.38,46.42,46.15,46.37,400000.0,36.6104,36.642,36.4288,36.6025,400000.0
2011-06-24 14:30:00,46.38,46.41,46.15,46.17,442100.0,36.6104,36.6341,36.4288,36.4446,442100.0
2011-06-24 15:00:00,46.17,46.27,46.03,46.04,642500.0,36.4446,36.5236,36.3341,36.342,642500.0
2011-06-24 15:30:00,46.04,46.18,45.76,45.95,2505900.0,36.342,36.4525,36.121,36.271,2505900.0
2011-06-27 09:30:00,45.6,46.08,45.19,45.88,983100.0,35.9947,36.3736,35.6711,36.2157,983100.0
2011-06-27 10:00:00,45.89,46.11,45.61,46.1,624200.0,36.2236,36.3973,36.0026,36.3894,624200.0
2011-06-27 10:30:00,46.1,46.11,45.82,45.93,426000.0,36.3894,36.3973,36.1684,36.2552,426000.0
2011-06-27 11:00:00,45.94,45.98,45.66,45.8,411400.0,36.2631,36.2947,36.0421,36.1526,411400.0
2011-06-27 11:30:00,45.8,45.97,45.77,45.96,366000.0,36.1526,36.2868,36.1289,36.2789,366000.0
2011-06-27 12:00:00,45.95,46.12,45.84,45.98,521200.0,36.271,36.4052,36.1841,36.2947,521200.0
2011-06-27 12:30:00,45.98,46.08,45.93,45.97,222400.0,36.2947,36.3736,36.2552,36.2868,222400.0
2011-06-27 13:00:00,45.96,46.03,45.82,45.86,206400.0,36.2789,36.3341,36.1684,36.1999,206400.0
2011-06-27 13:30:00,45.86,46.04,45.81,46.04,193100.0,36.1999,36.342,36.1605,36.342,193100.0
2011-06-27 14:00:00,46.03,46.38,46.03,46.37,433200.0,36.3341,36.6104,36.3341,36.6025,433200.0
2011-06-27 14:30:00,46.37,46.53,46.33,46.33,432300.0,36.6025,36.7288,36.5709,36.5709,432300.0
2011-06-27 15:00:00,46.33,46.47,46.28,46.35,303000.0,36.5709,36.6814,36.5315,36.5867,303000.0
2011-06-27 15:30:00,46.35,46.43,46.18,46.21,831200.0,36.5867,36.6499,36.4525,36.4762,831200.0
2011-06-28 09:30:00,47.16,47.7,46.99,47.64,1889200.0,37.2261,37.6524,37.0919,37.605,1889200.0
2011-06-28 10:00:00,47.63,47.97,47.63,47.81,1062300.0,37.5971,37.8655,37.5971,37.7392,1062300.0
2011-06-28 10:30:00,47.81,48.1,47.81,47.94,873100.0,37.7392,37.9681,37.7392,37.8418,873100.0
2011-06-28 11:00:00,47.93,48.02,47.85,47.97,584800.0,37.8339,37.9049,37.7708,37.8655,584800.0
2011-06-28 11:30:00,47.98,48.35,47.89,48.35,691700.0,37.8734,38.1654,37.8023,38.1654,691700.0
2011-06-28 12:00:00,48.35,48.47,48.34,48.43,897000.0,38.1654,38.2602,38.1575,38.2286,897000.0
2011-06-28 12:30:00,48.44,48.7,48.35,48.69,953300.0,38.2365,38.4417,38.1654,38.4338,953300.0
2011-06-28 13:00:00,48.7,48.78,48.6,48.71,835900.0,38.4417,38.5049,38.3628,38.4496,835900.0
2011-06-28 13:30:00,48.7,48.95,48.54,48.88,772800.0,38.4417,38.639,38.3154,38.5838,772800.0
2011-06-28 14:00:00,48.88,49.0,48.84,49.0,637700.0,38.5838,38.6785,38.5522,38.6785,637700.0
2011-06-28 14:30:00,48.99,49.07,48.84,48.93,766200.0,38.6706,38.7338,38.5522,38.6233,766200.0
2011-06-28 15:00:00,48.93,48.96,48.64,48.66,976700.0,38.6233,38.6469,38.3943,38.4101,976700.0
2011-06-28 15:30:00,48.66,48.72,48.53,48.7,2040500.0,38.4101,38.4575,38.3075,38.4417,2040500.0
2011-06-29 09:30:00,49.06,49.6,48.98,49.48,2341400.0,38.7259,39.1521,38.6627,39.0574,2341400.0
2011-06-29 10:00:00,49.5,49.76,49.33,49.75,1889300.0,39.0732,39.2784,38.939,39.2705,1889300.0
2011-06-29 10:30:00,49.76,50.37,49.73,50.32,2328000.0,39.2784,39.7599,39.2547,39.7205,2328000.0
2011-06-29 11:00:00,50.31,50.87,50.16,50.51,2545300.0,39.7126,40.1546,39.5942,39.8704,2545300.0
2011-06-29 11:30:00,50.5,50.63,50.2,50.26,1454900.0,39.8626,39.9652,39.6257,39.6731,1454900.0
2011-06-29 12:00:00,50.27,50.36,50.11,50.12,606300.0,39.681,39.752,39.5547,39.5626,606300.0
2011-06-29 12:30:00,50.12,50.34,50.08,50.18,588000.0,39.5626,39.7363,39.531,39.61,588000.0
2011-06-29 13:00:00,50.18,50.39,50.18,50.3,479600.0,39.61,39.7757,39.61,39.7047,479600.0
2011-06-29 13:30:00,50.31,50.33,49.98,49.99,654300.0,39.7126,39.7284,39.4521,39.46,654300.0
2011-06-29 14:00:00,50.0,50.04,49.47,49.65,1120500.0,39.4679,39.4994,39.0495,39.1916,1120500.0
2011-06-29 14:30:00,49.65,49.81,49.54,49.78,1175600.0,39.1916,39.3179,39.1048,39.2942,1175600.0
2011-06-29 15:00:00,49.77,49.84,49.62,49.71,813000.0,39.2863,39.3416,39.1679,39.239,813000.0
2011-06-29 15:30:00,49.7,49.98,49.68,49.85,1523700.0,39.2311,39.4521,39.2153,39.3495,1523700.0
2011-06-30 09:30:00,50.13,50.9,50.07,50.79,1581900.0,39.5705,40.1783,39.5231,40.0915,1581900.0
2011-06-30 10:00:00,50.79,50.98,50.71,50.96,1138100.0,40.0915,40.2414,40.0283,40.2257,1138100.0
2011-06-30 10:30:00,50.97,51.1,50.73,50.84,1114900.0,40.2335,40.3362,40.0441,40.1309,1114900.0
2011-06-30 11:00:00,50.84,51.25,50.84,51.04,1148900.0,40.1309,40.4546,40.1309,40.2888,1148900.0
2011-06-30 11:30:00,51.05,51.37,50.99,51.31,898300.0,40.2967,40.5493,40.2493,40.5019,898300.0
2011-06-30 12:00:00,51.3,51.39,51.18,51.25,742900.0,40.494,40.5651,40.3993,40.4546,742900.0
2011-06-30 12:30:00,51.24,51.25,50.79,50.9,589300.0,40.4467,40.4546,40.0915,40.1783,589300.0
2011-06-30 13:00:00,50.89,50.94,50.71,50.77,547500.0,40.1704,40.2099,40.0283,40.0757,547500.0
2011-06-30 13:30:00,50.78,51.05,50.72,50.97,560600.0,40.0836,40.2967,40.0362,40.2335,560600.0
2011-06-30 14:00:00,50.97,51.05,50.83,50.86,461300.0,40.2335,40.2967,40.123,40.1467,461300.0
2011-06-30 14:30:00,50.85,51.0,50.85,50.9,457600.0,40.1388,40.2572,40.1388,40.1783,457600.0
2011-06-30 15:00:00,50.88,50.96,50.8,50.95,610300.0,40.1625,40.2257,40.0994,40.2178,610300.0
2011-06-30 15:30:00,50.94,51.19,50.93,51.0,1538300.0,40.2099,40.4072,40.202,40.2572,1538300.0
2011-07-01 09:30:00,50.99,50.99,50.1,50.62,1115300.0,40.2493,40.2493,39.5468,39.9573,1115300.0
2011-07-01 10:00:00,50.63,51.28,50.63,51.0,1307300.0,39.9652,40.4783,39.9652,40.2572,1307300.0
2011-07-01 10:30:00,51.01,51.16,50.82,51.01,791400.0,40.2651,40.3835,40.1151,40.2651,791400.0
2011-07-01 11:00:00,51.0,51.2,50.95,50.95,571100.0,40.2572,40.4151,40.2178,40.2178,571100.0
2011-07-01 11:30:00,50.95,51.11,50.8,50.95,629800.0,40.2178,40.3441,40.0994,40.2178,629800.0
2011-07-01 12:00:00,50.95,51.11,50.94,51.06,421800.0,40.2178,40.3441,40.2099,40.3046,421800.0
2011-07-01 12:30:00,51.06,51.12,50.98,51.12,262200.0,40.3046,40.352,40.2414,40.352,262200.0
2011-07-01 13:00:00,51.11,51.23,51.07,51.21,406700.0,40.3441,40.4388,40.3125,40.423,406700.0
2011-07-01 13:30:00,51.21,51.33,51.12,51.32,343400.0,40.423,40.5177,40.352,40.5098,343400.0
2011-07-01 14:00:00,51.33,51.35,51.14,51.3,333500.0,40.5177,40.5335,40.3677,40.494,333500.0
2011-07-01 14:30:00,51.31,51.38,51.29,51.34,378500.0,40.5019,40.5572,40.4861,40.5256,378500.0
2011-07-01 15:00:00,51.34,51.37,51.15,51.24,537200.0,40.5256,40.5493,40.3756,40.4467,537200.0
2011-07-01 15:30:00,51.23,51.38,51.17,51.3,893700.0,40.4388,40.5572,40.3914,40.494,893700.0
2011-07-05 09:30:00,51.2,52.1,50.97,52.02,1619700.0,40.4151,41.1255,40.2335,41.0624,1619700.0
2011-07-05 10:00:00,52.02,52.43,51.78,52.2,1568400.0,41.0624,41.386,40.8729,41.2045,1568400.0
2011-07-05 10:30:00,52.19,52.36,52.14,52.36,1099900.0,41.1966,41.3308,41.1571,41.3308,1099900.0
2011-07-05 11:00:00,52.35,52.46,52.07,52.24,870700.0,41.3229,41.4097,41.1018,41.236,870700.0
2011-07-05 11:30:00,52.23,52.33,52.04,52.23,403900.0,41.2281,41.3071,41.0782,41.2281,403900.0
2011-07-05 12:00:00,52.23,52.28,52.1,52.2,357200.0,41.2281,41.2676,41.1255,41.2045,357200.0
2011-07-05 12:30:00,52.19,52.35,52.04,52.35,358400.0,41.1966,41.3229,41.0782,41.3229,358400.0
2011-07-05 13:00:00,52.35,52.48,52.27,52.4,567000.0,41.3229,41.4255,41.2597,41.3623,567000.0
2011-07-05 13:30:00,52.39,52.5,52.33,52.48,330300.0,41.3544,41.4413,41.3071,41.4255,330300.0
2011-07-05 14:00:00,52.49,52.5,52.02,52.07,726400.0,41.4334,41.4413,41.0624,41.1018,726400.0
2011-07-05 14:30:00,52.07,52.25,51.99,52.22,540200.0,41.1018,41.2439,41.0387,41.2202,540200.0
2011-07-05 15:00:00,52.23,52.39,52.15,52.3,809100.0,41.2281,41.3544,41.165,41.2834,809100.0
2011-07-05 15:30:00,52.3,52.4,52.05,52.16,914200.0,41.2834,41.3623,41.0861,41.1729,914200.0
2011-07-06 09:30:00,51.92,52.4,51.88,51.99,872100.0,40.9834,41.3623,40.9519,41.0387,872100.0
2011-07-06 10:00:00,51.98,52.18,51.54,52.12,1040300.0,41.0308,41.1887,40.6835,41.1413,1040300.0
2011-07-06 10:30:00,52.12,52.49,52.12,52.41,1163500.0,41.1413,41.4334,41.1413,41.3702,1163500.0
2011-07-06 11:00:00,52.41,52.6,52.23,52.52,1086000.0,41.3702,41.5202,41.2281,41.4571,1086000.0
2011-07-06 11:30:00,52.51,52.61,52.36,52.55,555600.0,41.4492,41.5281,41.3308,41.4807,555600.0
2011-07-06 12:00:00,52.54,52.7,52.53,52.63,439700.0,41.4728,41.5991,41.4649,41.5439,439700.0
2011-07-06 12:30:00,52.64,52.72,52.57,52.67,708200.0,41.5518,41.6149,41.4965,41.5755,708200.0
2011-07-06 13:00:00,52.67,52.68,52.32,52.48,509100.0,41.5755,41.5834,41.2992,41.4255,509100.0
2011-07-06 13:30:00,52.48,52.66,52.42,52.65,371000.0,41.4255,41.5676,41.3781,41.5597,371000.0
2011-07-06 14:00:00,52.63,52.7,52.41,52.44,652000.0,41.5439,41.5991,41.3702,41.3939,652000.0
2011-07-06 14:30:00,52.44,52.56,52.3,52.3,725600.0,41.3939,41.4886,41.2834,41.2834,725600.0
2011-07-06 15:00:00,52.3,52.51,52.24,52.5,633800.0,41.2834,41.4492,41.236,41.4413,633800.0
2011-07-06 15:30:00,52.49,52.7,52.41,52.68,1341900.0,41.4334,41.5991,41.3702,41.5834,1341900.0
2011-07-07 09:30:00,53.12,53.94,53.1,53.69,1927100.0,41.9307,42.5779,41.9149,42.3806,1927100.0
2011-07-07 10:00:00,53.69,53.84,53.63,53.81,1092400.0,42.3806,42.499,42.3332,42.4753,1092400.0
2011-07-07 10:30:00,53.81,54.28,53.55,54.25,1562200.0,42.4753,42.8463,42.2701,42.8226,1562200.0
2011-07-07 11:00:00,54.24,54.3,53.97,54.16,1757400.0,42.8147,42.8621,42.6016,42.7516,1757400.0
2011-07-07 11:30:00,54.15,54.18,53.85,54.03,1116600.0,42.7437,42.7674,42.5069,42.649,1116600.0
2011-07-07 12:00:00,54.03,54.16,53.86,54.09,608600.0,42.649,42.7516,42.5148,42.6963,608600.0
2011-07-07 12:30:00,54.08,54.3,54.08,54.2,1048800.0,42.6885,42.8621,42.6885,42.7832,1048800.0
2011-07-07 13:00:00,54.19,54.43,54.16,54.4,588100.0,42.7753,42.9647,42.7516,42.941,588100.0
2011-07-07 13:30:00,54.4,54.47,54.26,54.43,692500.0,42.941,42.9963,42.8305,42.9647,692500.0
2011-07-07 14:00:00,54.43,54.51,54.38,54.51,800300.0,42.9647,43.0279,42.9253,43.0279,800300.0
2011-07-07 14:30:00,54.51,54.54,54.3,54.35,648000.0,43.0279,43.0516,42.8621,42.9016,648000.0
2011-07-07 15:00:00,54.36,54.55,54.32,54.43,814400.0,42.9095,43.0594,42.8779,42.9647,814400.0
2011-07-07 15:30:00,54.44,54.55,54.21,54.33,2082400.0,42.9726,43.0594,42.7911,42.8858,2082400.0
2011-07-08 09:30:00,52.59,53.68,52.53,53.43,1739100.0,41.5123,42.3727,41.4649,42.1754,1739100.0
2011-07-08 10:00:00,53.44,53.65,53.12,53.44,1102200.0,42.1833,42.349,41.9307,42.1833,1102200.0
2011-07-08 10:30:00,53.44,53.6,53.28,53.54,843000.0,42.1833,42.3096,42.057,42.2622,843000.0
2011-07-08 11:00:00,53.53,53.72,53.38,53.64,718600.0,42.2543,42.4043,42.1359,42.3411,718600.0
2011-07-08 11:30:00,53.64,53.81,53.54,53.7,683000.0,42.3411,42.4753,42.2622,42.3885,683000.0
2011-07-08 12:00:00,53.7,53.79,53.52,53.57,372100.0,42.3885,42.4595,42.2464,42.2859,372100.0
2011-07-08 12:30:00,53.57,53.67,53.53,53.66,353200.0,42.2859,42.3648,42.2543,42.3569,353200.0
2011-07-08 13:00:00,53.65,53.96,53.63,53.96,432100.0,42.349,42.5937,42.3332,42.5937,432100.0
2011-07-08 13:30:00,53.96,54.05,53.89,53.94,760600.0,42.5937,42.6648,42.5385,42.5779,760600.0
2011-07-08 14:00:00,53.92,53.96,53.7,53.79,473700.0,42.5622,42.5937,42.3885,42.4595,473700.0
2011-07-08 14:30:00,53.79,53.95,53.75,53.87,388500.0,42.4595,42.5858,42.428,42.5227,388500.0
2011-07-08 15:00:00,53.87,54.03,53.7,53.8,506300.0,42.5227,42.649,42.3885,42.4674,506300.0
2011-07-08 15:30:00,53.8,54.04,53.79,54.03,1476500.0,42.4674,42.6569,42.4595,42.649,1476500.0
2011-07-11 09:30:00,52.85,53.59,52.65,53.25,1326400.0,41.7175,42.3017,41.5597,42.0333,1326400.0
2011-07-11 10:00:00,53.23,53.31,52.69,52.73,1086900.0,42.0175,42.0806,41.5912,41.6228,1086900.0
2011-07-11 10:30:00,52.73,52.76,52.23,52.25,1019600.0,41.6228,41.6465,41.2281,41.2439,1019600.0
2011-07-11 11:00:00,52.24,52.86,52.09,52.8,1209100.0,41.236,41.7254,41.1176,41.6781,1209100.0
2011-07-11 11:30:00,52.81,52.86,52.39,52.43,891400.0,41.686,41.7254,41.3544,41.386,891400.0
2011-07-11 12:00:00,52.43,52.57,52.23,52.49,729800.0,41.386,41.4965,41.2281,41.4334,729800.0
2011-07-11 12:30:00,52.5,52.52,52.22,52.38,439400.0,41.4413,41.4571,41.2202,41.3465,439400.0
2011-07-11 13:00:00,52.38,52.39,52.07,52.19,513100.0,41.3465,41.3544,41.1018,41.1966,513100.0
2011-07-11 13:30:00,52.19,52.48,52.19,52.47,364200.0,41.1966,41.4255,41.1966,41.4176,364200.0
2011-07-11 14:00:00,52.47,52.6,52.42,52.55,517600.0,41.4176,41.5202,41.3781,41.4807,517600.0
2011-07-11 14:30:00,52.55,52.67,52.41,52.59,558300.0,41.4807,41.5755,41.3702,41.5123,558300.0
2011-07-11 15:00:00,52.59,52.65,52.38,52.5,767200.0,41.5123,41.5597,41.3465,41.4413,767200.0
2011-07-11 15:30:00,52.5,52.57,52.31,52.5,1261300.0,41.4413,41.4965,41.2913,41.4413,1261300.0
2011-07-12 09:30:00,52.28,52.99,52.17,52.99,1135100.0,41.2676,41.8281,41.1808,41.8281,1135100.0
2011-07-12 10:00:00,52.99,53.0,52.34,52.39,988100.0,41.8281,41.8359,41.315,41.3544,988100.0
2011-07-12 10:30:00,52.38,52.69,52.08,52.19,898200.0,41.3465,41.5912,41.1097,41.1966,898200.0
2011-07-12 11:00:00,52.2,52.41,51.91,52.38,788600.0,41.2045,41.3702,40.9755,41.3465,788600.0
2011-07-12 11:30:00,52.37,52.53,52.28,52.44,415100.0,41.3386,41.4649,41.2676,41.3939,415100.0
2011-07-12 12:00:00,52.43,52.58,52.26,52.3,375400.0,41.386,41.5044,41.2518,41.2834,375400.0
2011-07-12 12:30:00,52.31,52.39,52.15,52.26,329300.0,41.2913,41.3544,41.165,41.2518,329300.0
2011-07-12 13:00:00,52.26,52.43,52.16,52.27,298500.0,41.2518,41.386,41.1729,41.2597,298500.0
2011-07-12 13:30:00,52.26,52.55,52.2,52.43,363200.0,41.2518,41.4807,41.2045,41.386,363200.0
2011-07-12 14:00:00,52.43,52.92,52.38,52.82,753600.0,41.386,41.7728,41.3465,41.6939,753600.0
2011-07-12 14:30:00,52.82,52.86,52.51,52.61,568100.0,41.6939,41.7254,41.4492,41.5281,568100.0
2011-07-12 15:00:00,52.61,52.72,52.4,52.5,602500.0,41.5281,41.6149,41.3623,41.4413,602500.0
2011-07-12 15:30:00,52.49,52.51,52.17,52.23,1127100.0,41.4334,41.4492,41.1808,41.2281,1127100.0
2011-07-13 09:30:00,52.48,52.78,52.48,52.65,943900.0,41.4255,41.6623,41.4255,41.5597,943900.0
2011-07-13 10:00:00,52.66,53.4,52.66,53.06,1961100.0,41.5676,42.1517,41.5676,41.8833,1961100.0
2011-07-13 10:30:00,53.06,53.59,53.06,53.5,1374400.0,41.8833,42.3017,41.8833,42.2306,1374400.0
2011-07-13 11:00:00,53.5,53.75,53.29,53.73,730400.0,42.2306,42.428,42.0649,42.4122,730400.0
2011-07-13 11:30:00,53.72,53.73,53.36,53.46,759300.0,42.4043,42.4122,42.1201,42.199,759300.0
2011-07-13 12:00:00,53.47,53.6,53.28,53.56,342900.0,42.2069,42.3096,42.057,42.278,342900.0
2011-07-13 12:30:00,53.56,53.61,53.41,53.52,441300.0,42.278,42.3175,42.1596,42.2464,441300.0
2011-07-13 13:00:00,53.52,53.56,53.31,53.33,377500.0,42.2464,42.278,42.0806,42.0964,377500.0
2011-07-13 13:30:00,53.34,53.4,53.17,53.22,403100.0,42.1043,42.1517,41.9701,42.0096,403100.0
2011-07-13 14:00:00,53.23,53.47,53.16,53.26,475400.0,42.0175,42.2069,41.9622,42.0412,475400.0
2011-07-13 14:30:00,53.27,53.4,53.11,53.13,741300.0,42.0491,42.1517,41.9228,41.9386,741300.0
2011-07-13 15:00:00,53.13,53.17,52.67,52.71,1144800.0,41.9386,41.9701,41.5755,41.607,1144800.0
2011-07-13 15:30:00,52.71,52.71,52.44,52.6,1818800.0,41.607,41.607,41.3939,41.5202,1818800.0
2011-07-14 09:30:00,53.07,53.07,52.68,52.82,1010500.0,41.8912,41.8912,41.5834,41.6939,1010500.0
2011-07-14 10:00:00,52.81,52.85,52.68,52.82,883000.0,41.686,41.7175,41.5834,41.6939,883000.0
2011-07-14 10:30:00,52.81,52.82,52.14,52.24,1175200.0,41.686,41.6939,41.1571,41.236,1175200.0
2011-07-14 11:00:00,52.24,52.49,52.21,52.41,757600.0,41.236,41.4334,41.2124,41.3702,757600.0
2011-07-14 11:30:00,52.42,52.44,51.98,52.35,1020400.0,41.3781,41.3939,41.0308,41.3229,1020400.0
2011-07-14 12:00:00,52.36,52.36,51.84,51.99,640700.0,41.3308,41.3308,40.9203,41.0387,640700.0
2011-07-14 12:30:00,51.99,52.33,51.93,51.99,507000.0,41.0387,41.3071,40.9913,41.0387,507000.0
2011-07-14 13:00:00,51.99,52.03,51.61,51.89,820700.0,41.0387,41.0703,40.7387,40.9598,820700.0
2011-07-14 13:30:00,51.9,52.18,51.69,52.04,1198700.0,40.9677,41.1887,40.8019,41.0782,1198700.0
2011-07-14 14:00:00,52.03,52.2,51.85,51.94,882400.0,41.0703,41.2045,40.9282,40.9992,882400.0
2011-07-14 14:30:00,51.93,52.04,51.79,51.91,628500.0,40.9913,41.0782,40.8808,40.9755,628500.0
2011-07-14 15:00:00,51.91,52.01,51.75,51.87,876900.0,40.9755,41.0545,40.8492,40.944,876900.0
2011-07-14 15:30:00,51.87,52.1,51.77,51.82,1575200.0,40.944,41.1255,40.865,40.9045,1575200.0
2011-07-15 09:30:00,52.33,52.84,52.31,52.76,2056400.0,41.3071,41.7096,41.2913,41.6465,2056400.0
2011-07-15 10:00:00,52.75,53.0,52.26,52.39,1132600.0,41.6386,41.8359,41.2518,41.3544,1132600.0
2011-07-15 10:30:00,52.4,52.72,52.34,52.5,772700.0,41.3623,41.6149,41.315,41.4413,772700.0
2011-07-15 11:00:00,52.51,52.95,52.45,52.89,663800.0,41.4492,41.7965,41.4018,41.7491,663800.0
2011-07-15 11:30:00,52.89,53.15,52.83,53.07,792000.0,41.7491,41.9543,41.7018,41.8912,792000.0
2011-07-15 12:00:00,53.06,53.2,52.9,53.13,681900.0,41.8833,41.9938,41.757,41.9386,681900.0
2011-07-15 12:30:00,53.15,53.16,52.81,53.04,480900.0,41.9543,41.9622,41.686,41.8675,480900.0
2011-07-15 13:00:00,53.03,53.2,52.94,53.11,375400.0,41.8596,41.9938,41.7886,41.9228,375400.0
2011-07-15 13:30:00,53.11,53.15,52.94,52.95,473000.0,41.9228,41.9543,41.7886,41.7965,473000.0
2011-07-15 14:00:00,52.96,53.13,52.94,53.02,580400.0,41.8044,41.9386,41.7886,41.8517,580400.0
2011-07-15 14:30:00,53.02,53.03,52.82,52.82,777700.0,41.8517,41.8596,41.6939,41.6939,777700.0
2011-07-15 15:00:00,52.83,53.2,52.8,53.17,1173300.0,41.7018,41.9938,41.6781,41.9701,1173300.0
2011-07-15 15:30:00,53.18,53.18,52.99,53.11,1970900.0,41.978,41.978,41.8281,41.9228,1970900.0
2011-07-18 09:30:00,53.52,54.19,52.7,53.38,3185800.0,42.2464,42.7753,41.5991,42.1359,3185800.0
2011-07-18 10:00:00,53.37,53.49,52.78,53.38,2181700.0,42.128,42.2227,41.6623,42.1359,2181700.0
2011-07-18 10:30:00,53.38,53.61,53.21,53.4,1107200.0,42.1359,42.3175,42.0017,42.1517,1107200.0
2011-07-18 11:00:00,53.39,53.65,53.25,53.32,1013100.0,42.1438,42.349,42.0333,42.0885,1013100.0
2011-07-18 11:30:00,53.32,53.44,52.8,52.84,1114500.0,42.0885,42.1833,41.6781,41.7096,1114500.0
2011-07-18 12:00:00,52.84,52.9,52.55,52.63,954700.0,41.7096,41.757,41.4807,41.5439,954700.0
2011-07-18 12:30:00,52.64,52.81,52.51,52.63,770900.0,41.5518,41.686,41.4492,41.5439,770900.0
2011-07-18 13:00:00,52.63,52.8,52.5,52.73,703400.0,41.5439,41.6781,41.4413,41.6228,703400.0
2011-07-18 13:30:00,52.74,53.08,52.72,53.05,704600.0,41.6307,41.8991,41.6149,41.8754,704600.0
2011-07-18 14:00:00,53.06,53.06,52.8,52.87,1058000.0,41.8833,41.8833,41.6781,41.7333,1058000.0
2011-07-18 14:30:00,52.88,52.9,52.63,52.86,634300.0,41.7412,41.757,41.5439,41.7254,634300.0
2011-07-18 15:00:00,52.86,52.93,52.6,52.9,1400800.0,41.7254,41.7807,41.5202,41.757,1400800.0
2011-07-18 15:30:00,52.9,53.19,52.83,53.14,2233600.0,41.757,41.9859,41.7018,41.9465,2233600.0
2011-07-19 09:30:00,53.92,54.92,53.9,54.87,2594900.0,42.5622,43.3515,42.5464,43.312,2594900.0
2011-07-19 10:00:00,54.87,54.98,54.78,54.82,1147200.0,43.312,43.3989,43.241,43.2726,1147200.0
2011-07-19 10:30:00,54.82,54.95,54.6,54.85,960300.0,43.2726,43.3752,43.0989,43.2963,960300.0
2011-07-19 11:00:00,54.85,55.0,54.7,54.91,711500.0,43.2963,43.4147,43.1779,43.3436,711500.0
2011-07-19 11:30:00,54.91,54.98,54.64,54.7,711900.0,43.3436,43.3989,43.1305,43.1779,711900.0
2011-07-19 12:00:00,54.71,54.75,54.52,54.67,546500.0,43.1857,43.2173,43.0358,43.1542,546500.0
2011-07-19 12:30:00,54.67,54.8,54.36,54.47,843300.0,43.1542,43.2568,42.9095,42.9963,843300.0
2011-07-19 13:00:00,54.47,54.71,54.36,54.71,496800.0,42.9963,43.1857,42.9095,43.1857,496800.0
2011-07-19 13:30:00,54.71,54.98,54.62,54.98,969500.0,43.1857,43.3989,43.1147,43.3989,969500.0
2011-07-19 14:00:00,54.97,55.0,54.72,54.97,945000.0,43.391,43.4147,43.1936,43.391,945000.0
2011-07-19 14:30:00,54.97,55.29,54.9,55.14,949900.0,43.391,43.6436,43.3357,43.5252,949900.0
2011-07-19 15:00:00,55.13,55.29,54.95,55.29,932600.0,43.5173,43.6436,43.3752,43.6436,932600.0
2011-07-19 15:30:00,55.28,55.41,55.12,55.39,1833600.0,43.6357,43.7383,43.5094,43.7225,1833600.0
2011-07-20 09:30:00,55.66,55.95,55.42,55.63,1673800.0,43.9356,44.1645,43.7462,43.912,1673800.0
2011-07-20 10:00:00,55.63,55.75,55.21,55.35,1347400.0,43.912,44.0067,43.5804,43.6909,1347400.0
2011-07-20 10:30:00,55.35,55.65,55.33,55.46,710100.0,43.6909,43.9277,43.6751,43.7778,710100.0
2011-07-20 11:00:00,55.46,55.51,55.36,55.46,560000.0,43.7778,43.8172,43.6988,43.7778,560000.0
2011-07-20 11:30:00,55.45,55.55,55.05,55.21,698400.0,43.7699,43.8488,43.4541,43.5804,698400.0
2011-07-20 12:00:00,55.22,55.35,54.92,55.16,757200.0,43.5883,43.6909,43.3515,43.541,757200.0
2011-07-20 12:30:00,55.17,55.19,54.8,54.94,802700.0,43.5489,43.5646,43.2568,43.3673,802700.0
2011-07-20 13:00:00,54.94,55.09,54.88,55.07,374600.0,43.3673,43.4857,43.3199,43.4699,374600.0
2011-07-20 13:30:00,55.08,55.25,54.95,55.25,404000.0,43.4778,43.612,43.3752,43.612,404000.0
2011-07-20 14:00:00,55.25,55.31,55.11,55.2,568700.0,43.612,43.6594,43.5015,43.5725,568700.0
2011-07-20 14:30:00,55.2,55.2,54.94,55.18,671800.0,43.5725,43.5725,43.3673,43.5567,671800.0
2011-07-20 15:00:00,55.18,55.3,55.17,55.24,963300.0,43.5567,43.6515,43.5489,43.6041,963300.0
2011-07-20 15:30:00,55.25,55.37,55.19,55.26,1299900.0,43.612,43.7067,43.5646,43.6199,1299900.0
2011-07-21 09:30:00,55.55,56.95,55.42,56.85,2701000.0,43.8488,44.9539,43.7462,44.875,2701000.0
2011-07-21 10:00:00,56.84,57.0,56.6,56.86,1609800.0,44.8671,44.9934,44.6776,44.8829,1609800.0
2011-07-21 10:30:00,56.86,56.89,56.67,56.79,1417900.0,44.8829,44.9065,44.7329,44.8276,1417900.0
2011-07-21 11:00:00,56.79,56.81,56.46,56.57,1174300.0,44.8276,44.8434,44.5671,44.654,1174300.0
2011-07-21 11:30:00,56.57,56.72,56.44,56.6,1387300.0,44.654,44.7724,44.5513,44.6776,1387300.0
2011-07-21 12:00:00,56.6,56.79,56.51,56.67,966200.0,44.6776,44.8276,44.6066,44.7329,966200.0
2011-07-21 12:30:00,56.67,56.73,56.36,56.49,1750700.0,44.7329,44.7802,44.4882,44.5908,1750700.0
2011-07-21 13:00:00,56.5,56.62,56.4,56.57,968000.0,44.5987,44.6934,44.5198,44.654,968000.0
2011-07-21 13:30:00,56.56,56.61,56.48,56.55,852100.0,44.6461,44.6855,44.5829,44.6382,852100.0
2011-07-21 14:00:00,56.55,56.65,56.34,56.57,1053000.0,44.6382,44.7171,44.4724,44.654,1053000.0
2011-07-21 14:30:00,56.56,56.83,56.53,56.77,765800.0,44.6461,44.8592,44.6224,44.8118,765800.0
2011-07-21 15:00:00,56.77,56.93,56.74,56.93,1181200.0,44.8118,44.9381,44.7881,44.9381,1181200.0
2011-07-21 15:30:00,56.92,57.0,56.75,56.92,2062100.0,44.9302,44.9934,44.796,44.9302,2062100.0
2011-07-22 09:30:00,57.2,57.2,56.36,56.86,2479600.0,45.1512,45.1512,44.4882,44.8829,2479600.0
2011-07-22 10:00:00,56.83,56.86,56.42,56.72,1295700.0,44.8592,44.8829,44.5355,44.7724,1295700.0
2011-07-22 10:30:00,56.72,57.02,56.72,56.99,664600.0,44.7724,45.0092,44.7724,44.9855,664600.0
2011-07-22 11:00:00,56.99,57.03,56.83,56.9,656700.0,44.9855,45.0171,44.8592,44.9144,656700.0
2011-07-22 11:30:00,56.9,57.62,56.83,56.94,873500.0,44.9144,45.4828,44.8592,44.946,873500.0
2011-07-22 12:00:00,56.93,57.06,56.86,56.94,673600.0,44.9381,45.0407,44.8829,44.946,673600.0
2011-07-22 12:30:00,56.94,57.06,56.87,57.02,476100.0,44.946,45.0407,44.8908,45.0092,476100.0
2011-07-22 13:00:00,57.03,57.07,56.95,57.06,414900.0,45.0171,45.0486,44.9539,45.0407,414900.0
2011-07-22 13:30:00,57.06,57.06,56.93,57.01,624100.0,45.0407,45.0407,44.9381,45.0013,624100.0
2011-07-22 14:00:00,57.01,57.17,56.92,57.03,692300.0,45.0013,45.1276,44.9302,45.0171,692300.0
2011-07-22 14:30:00,57.03,57.12,57.01,57.07,506700.0,45.0171,45.0881,45.0013,45.0486,506700.0
2011-07-22 15:00:00,57.08,57.17,57.02,57.16,667200.0,45.0565,45.1276,45.0092,45.1197,667200.0
2011-07-22 15:30:00,57.16,57.22,56.99,57.17,1383700.0,45.1197,45.167,44.9855,45.1276,1383700.0
2011-07-25 09:30:00,56.56,57.38,56.51,57.3,1033900.0,44.6461,45.2933,44.6066,45.2302,1033900.0
2011-07-25 10:00:00,57.3,57.56,57.16,57.28,949000.0,45.2302,45.4354,45.1197,45.2144,949000.0
2011-07-25 10:30:00,57.28,57.42,57.07,57.23,930500.0,45.2144,45.3249,45.0486,45.1749,930500.0
2011-07-25 11:00:00,57.24,57.64,57.22,57.56,568900.0,45.1828,45.4986,45.167,45.4354,568900.0
2011-07-25 11:30:00,57.55,57.62,57.41,57.53,626600.0,45.4275,45.4828,45.317,45.4117,626600.0
2011-07-25 12:00:00,57.52,57.58,57.39,57.42,422000.0,45.4038,45.4512,45.3012,45.3249,422000.0
2011-07-25 12:30:00,57.41,57.53,57.36,57.43,594300.0,45.317,45.4117,45.2775,45.3328,594300.0
2011-07-25 13:00:00,57.43,57.53,57.4,57.51,311100.0,45.3328,45.4117,45.3091,45.3959,311100.0
2011-07-25 13:30:00,57.51,57.54,57.39,57.5,329000.0,45.3959,45.4196,45.3012,45.3881,329000.0
2011-07-25 14:00:00,57.49,57.77,57.48,57.72,553800.0,45.3802,45.6012,45.3723,45.5617,553800.0
2011-07-25 14:30:00,57.71,57.71,57.48,57.57,501500.0,45.5538,45.5538,45.3723,45.4433,501500.0
2011-07-25 15:00:00,57.57,57.57,57.24,57.45,1038700.0,45.4433,45.4433,45.1828,45.3486,1038700.0
2011-07-25 15:30:00,57.46,57.53,57.22,57.28,1156500.0,45.3565,45.4117,45.167,45.2144,1156500.0
2011-07-26 09:30:00,57.5,57.53,56.1,56.18,1686000.0,45.3881,45.4117,44.283,44.3461,1686000.0
2011-07-26 10:00:00,56.18,56.67,56.17,56.65,1014100.0,44.3461,44.7329,44.3382,44.7171,1014100.0
2011-07-26 10:30:00,56.65,56.95,56.58,56.92,839200.0,44.7171,44.9539,44.6618,44.9302,839200.0
2011-07-26 11:00:00,56.91,57.12,56.8,56.87,852600.0,44.9223,45.0881,44.8355,44.8908,852600.0
2011-07-26 11:30:00,56.86,56.98,56.31,56.52,779000.0,44.8829,44.9776,44.4487,44.6145,779000.0
2011-07-26 12:00:00,56.53,56.91,56.46,56.83,632000.0,44.6224,44.9223,44.5671,44.8592,632000.0
2011-07-26 12:30:00,56.83,56.87,56.58,56.6,399000.0,44.8592,44.8908,44.6618,44.6776,399000.0
2011-07-26 13:00:00,56.6,56.74,56.59,56.69,411800.0,44.6776,44.7881,44.6697,44.7487,411800.0
2011-07-26 13:30:00,56.69,56.69,56.4,56.63,405100.0,44.7487,44.7487,44.5198,44.7013,405100.0
2011-07-26 14:00:00,56.63,56.87,56.61,56.79,415300.0,44.7013,44.8908,44.6855,44.8276,415300.0
2011-07-26 14:30:00,56.79,56.82,56.65,56.66,599200.0,44.8276,44.8513,44.7171,44.725,599200.0
2011-07-26 15:00:00,56.66,56.75,56.58,56.59,526800.0,44.725,44.796,44.6618,44.6697,526800.0
2011-07-26 15:30:00,56.6,56.65,56.31,56.55,1374500.0,44.6776,44.7171,44.4487,44.6382,1374500.0
2011-07-27 09:30:00,56.06,56.7,56.0,56.35,1222000.0,44.2514,44.7566,44.204,44.4803,1222000.0
2011-07-27 10:00:00,56.35,56.43,55.43,55.57,1413100.0,44.4803,44.5434,43.7541,43.8646,1413100.0
2011-07-27 10:30:00,55.56,55.71,55.2,55.65,1043700.0,43.8567,43.9751,43.5725,43.9277,1043700.0
2011-07-27 11:00:00,55.65,56.07,55.61,55.95,757500.0,43.9277,44.2593,43.8962,44.1645,757500.0
2011-07-27 11:30:00,55.95,56.03,55.65,55.7,657400.0,44.1645,44.2277,43.9277,43.9672,657400.0
2011-07-27 12:00:00,55.7,55.97,55.63,55.75,752300.0,43.9672,44.1803,43.912,44.0067,752300.0
2011-07-27 12:30:00,55.76,55.81,55.45,55.49,509000.0,44.0146,44.054,43.7699,43.8014,509000.0
2011-07-27 13:00:00,55.49,55.66,55.43,55.47,269000.0,43.8014,43.9356,43.7541,43.7857,269000.0
2011-07-27 13:30:00,55.46,55.67,55.4,55.65,351400.0,43.7778,43.9435,43.7304,43.9277,351400.0
2011-07-27 14:00:00,55.65,55.65,55.4,55.42,402100.0,43.9277,43.9277,43.7304,43.7462,402100.0
2011-07-27 14:30:00,55.41,55.41,55.08,55.23,784600.0,43.7383,43.7383,43.4778,43.5962,784600.0
2011-07-27 15:00:00,55.23,55.37,54.9,55.19,961400.0,43.5962,43.7067,43.3357,43.5646,961400.0
2011-07-27 15:30:00,55.19,55.27,54.9,55.03,1655200.0,43.5646,43.6278,43.3357,43.4383,1655200.0
2011-07-28 09:30:00,55.12,55.69,55.01,55.59,1192900.0,43.5094,43.9593,43.4226,43.8804,1192900.0
2011-07-28 10:00:00,55.56,55.99,55.3,55.48,1288600.0,43.8567,44.1961,43.6515,43.7936,1288600.0
2011-07-28 10:30:00,55.48,55.65,55.24,55.55,696100.0,43.7936,43.9277,43.6041,43.8488,696100.0
2011-07-28 11:00:00,55.55,56.09,55.48,55.97,580800.0,43.8488,44.2751,43.7936,44.1803,580800.0
2011-07-28 11:30:00,55.98,56.24,55.91,56.05,653800.0,44.1882,44.3935,44.133,44.2435,653800.0
2011-07-28 12:00:00,56.05,56.09,55.67,55.7,537300.0,44.2435,44.2751,43.9435,43.9672,537300.0
2011-07-28 12:30:00,55.71,55.84,55.54,55.84,563400.0,43.9751,44.0777,43.8409,44.0777,563400.0
2011-07-28 13:00:00,55.84,55.96,55.54,55.58,667500.0,44.0777,44.1724,43.8409,43.8725,667500.0
2011-07-28 13:30:00,55.58,55.66,55.42,55.5,515000.0,43.8725,43.9356,43.7462,43.8093,515000.0
2011-07-28 14:00:00,55.5,55.55,55.22,55.26,513000.0,43.8093,43.8488,43.5883,43.6199,513000.0
2011-07-28 14:30:00,55.26,55.36,55.14,55.26,813000.0,43.6199,43.6988,43.5252,43.6199,813000.0
2011-07-28 15:00:00,55.27,55.39,55.0,55.01,810800.0,43.6278,43.7225,43.4147,43.4226,810800.0
2011-07-28 15:30:00,55.01,55.15,54.86,54.9,1786600.0,43.4226,43.5331,43.3042,43.3357,1786600.0
2011-07-29 09:30:00,53.97,54.44,53.55,54.29,1329400.0,42.6016,42.9726,42.2701,42.8542,1329400.0
2011-07-29 10:00:00,54.29,54.68,54.13,54.41,775000.0,42.8542,43.1621,42.7279,42.9489,775000.0
2011-07-29 10:30:00,54.41,54.8,54.01,54.66,892000.0,42.9489,43.2568,42.6332,43.1463,892000.0
2011-07-29 11:00:00,54.66,55.08,54.54,54.83,580200.0,43.1463,43.4778,43.0516,43.2805,580200.0
2011-07-29 11:30:00,54.84,54.87,54.6,54.72,363300.0,43.2884,43.312,43.0989,43.1936,363300.0
2011-07-29 12:00:00,54.72,54.76,54.45,54.56,436500.0,43.1936,43.2252,42.9805,43.0673,436500.0
2011-07-29 12:30:00,54.56,54.73,54.48,54.51,244800.0,43.0673,43.2015,43.0042,43.0279,244800.0
2011-07-29 13:00:00,54.5,54.75,54.48,54.69,226100.0,43.02,43.2173,43.0042,43.17,226100.0
2011-07-29 13:30:00,54.68,55.06,54.65,55.02,392300.0,43.1621,43.462,43.1384,43.4304,392300.0
2011-07-29 14:00:00,55.03,55.18,54.84,54.91,451100.0,43.4383,43.5567,43.2884,43.3436,451100.0
2011-07-29 14:30:00,54.91,55.06,54.81,54.92,422700.0,43.3436,43.462,43.2647,43.3515,422700.0
2011-07-29 15:00:00,54.91,54.98,54.76,54.88,520000.0,43.3436,43.3989,43.2252,43.3199,520000.0
2011-07-29 15:30:00,54.88,54.96,54.6,54.74,1384300.0,43.3199,43.3831,43.0989,43.2094,1384300.0
2011-08-01 09:30:00,55.9,56.0,54.87,54.94,1203500.0,44.1251,44.204,43.312,43.3673,1203500.0
2011-08-01 10:00:00,54.93,55.02,54.05,54.6,1151600.0,43.3594,43.4304,42.6648,43.0989,1151600.0
2011-08-01 10:30:00,54.59,54.79,54.38,54.38,536500.0,43.091,43.2489,42.9253,42.9253,536500.0
2011-08-01 11:00:00,54.39,54.43,53.96,54.42,752700.0,42.9332,42.9647,42.5937,42.9568,752700.0
2011-08-01 11:30:00,54.42,54.44,53.62,53.68,750400.0,42.9568,42.9726,42.3253,42.3727,750400.0
2011-08-01 12:00:00,53.68,53.95,53.67,53.89,373900.0,42.3727,42.5858,42.3648,42.5385,373900.0
2011-08-01 12:30:00,53.9,54.15,53.88,54.01,413000.0,42.5464,42.7437,42.5306,42.6332,413000.0
2011-08-01 13:00:00,54.0,54.19,53.93,54.06,320200.0,42.6253,42.7753,42.57,42.6727,320200.0
2011-08-01 13:30:00,54.06,54.15,53.95,54.1,221200.0,42.6727,42.7437,42.5858,42.7042,221200.0
2011-08-01 14:00:00,54.09,54.12,53.78,53.98,455800.0,42.6963,42.72,42.4516,42.6095,455800.0
2011-08-01 14:30:00,53.98,54.4,53.91,54.4,461600.0,42.6095,42.941,42.5543,42.941,461600.0
2011-08-01 15:00:00,54.4,54.5,54.18,54.35,600400.0,42.941,43.02,42.7674,42.9016,600400.0
2011-08-01 15:30:00,54.36,54.56,54.23,54.44,1234700.0,42.9095,43.0673,42.8069,42.9726,1234700.0
2011-08-02 09:30:00,53.87,54.88,53.61,54.87,1185400.0,42.5227,43.3199,42.3175,43.312,1185400.0
2011-08-02 10:00:00,54.85,55.04,54.6,54.62,1237800.0,43.2963,43.4462,43.0989,43.1147,1237800.0
2011-08-02 10:30:00,54.61,54.95,54.35,54.43,1304900.0,43.1068,43.3752,42.9016,42.9647,1304900.0
2011-08-02 11:00:00,54.43,54.57,53.79,53.92,1179500.0,42.9647,43.0752,42.4595,42.5622,1179500.0
2011-08-02 11:30:00,53.92,54.2,53.85,53.87,504900.0,42.5622,42.7832,42.5069,42.5227,504900.0
2011-08-02 12:00:00,53.88,53.89,53.57,53.83,578500.0,42.5306,42.5385,42.2859,42.4911,578500.0
2011-08-02 12:30:00,53.82,53.86,53.33,53.42,839600.0,42.4832,42.5148,42.0964,42.1675,839600.0
2011-08-02 13:00:00,53.42,53.73,53.41,53.63,596700.0,42.1675,42.4122,42.1596,42.3332,596700.0
2011-08-02 13:30:00,53.63,53.71,53.05,53.1,615400.0,42.3332,42.3964,41.8754,41.9149,615400.0
2011-08-02 14:00:00,53.09,53.58,53.07,53.38,675100.0,41.907,42.2938,41.8912,42.1359,675100.0
2011-08-02 14:30:00,53.39,53.55,53.16,53.49,449100.0,42.1438,42.2701,41.9622,42.2227,449100.0
2011-08-02 15:00:00,53.49,53.53,53.07,53.16,585500.0,42.2227,42.2543,41.8912,41.9622,585500.0
2011-08-02 15:30:00,53.16,53.2,52.64,52.65,2120600.0,41.9622,41.9938,41.5518,41.5597,2120600.0
2011-08-03 09:30:00,52.76,52.78,51.95,52.11,943200.0,41.6465,41.6623,41.0071,41.1334,943200.0
2011-08-03 10:00:00,52.11,52.37,51.46,51.64,1274400.0,41.1334,41.3386,40.6203,40.7624,1274400.0
2011-08-03 10:30:00,51.64,51.65,50.56,51.3,1919300.0,40.7624,40.7703,39.9099,40.494,1919300.0
2011-08-03 11:00:00,51.3,51.6,51.15,51.38,1535100.0,40.494,40.7308,40.3756,40.5572,1535100.0
2011-08-03 11:30:00,51.38,51.65,51.3,51.59,1284200.0,40.5572,40.7703,40.494,40.723,1284200.0
2011-08-03 12:00:00,51.6,51.61,51.07,51.26,702000.0,40.7308,40.7387,40.3125,40.4625,702000.0
2011-08-03 12:30:00,51.26,51.57,51.12,51.47,403100.0,40.4625,40.7072,40.352,40.6282,403100.0
2011-08-03 13:00:00,51.47,51.48,51.22,51.43,361000.0,40.6282,40.6361,40.4309,40.5967,361000.0
2011-08-03 13:30:00,51.44,52.04,51.44,51.9,707500.0,40.6045,41.0782,40.6045,40.9677,707500.0
2011-08-03 14:00:00,51.9,52.03,51.75,51.83,895700.0,40.9677,41.0703,40.8492,40.9124,895700.0
2011-08-03 14:30:00,51.8,52.01,51.73,51.91,1122400.0,40.8887,41.0545,40.8335,40.9755,1122400.0
2011-08-03 15:00:00,51.93,52.32,51.71,52.27,1580800.0,40.9913,41.2992,40.8177,41.2597,1580800.0
2011-08-03 15:30:00,52.26,53.11,52.11,53.1,3493700.0,41.2518,41.9228,41.1334,41.9149,3493700.0
2011-08-04 09:30:00,51.92,51.98,51.0,51.51,1746000.0,40.9834,41.0308,40.2572,40.6598,1746000.0
2011-08-04 10:00:00,51.51,51.6,50.69,50.91,1681700.0,40.6598,40.7308,40.0125,40.1862,1681700.0
2011-08-04 10:30:00,50.91,51.11,50.38,50.41,1520400.0,40.1862,40.3441,39.7678,39.7915,1520400.0
2011-08-04 11:00:00,50.4,50.78,50.06,50.06,1665000.0,39.7836,40.0836,39.5152,39.5152,1665000.0
2011-08-04 11:30:00,50.06,50.16,49.35,49.57,1756000.0,39.5152,39.5942,38.9548,39.1284,1756000.0
2011-08-04 12:00:00,49.58,50.11,49.47,49.68,1931600.0,39.1363,39.5547,39.0495,39.2153,1931600.0
2011-08-04 12:30:00,49.68,50.35,49.68,49.96,1167100.0,39.2153,39.7441,39.2153,39.4363,1167100.0
2011-08-04 13:00:00,49.97,50.16,49.64,49.76,844000.0,39.4442,39.5942,39.1837,39.2784,844000.0
2011-08-04 13:30:00,49.76,49.78,49.04,49.29,1244700.0,39.2784,39.2942,38.7101,38.9074,1244700.0
2011-08-04 14:00:00,49.29,49.36,48.55,48.67,1490900.0,38.9074,38.9627,38.3233,38.418,1490900.0
2011-08-04 14:30:00,48.69,49.42,48.67,49.31,1701500.0,38.4338,39.01,38.418,38.9232,1701500.0
2011-08-04 15:00:00,49.31,49.76,48.84,48.85,1519000.0,38.9232,39.2784,38.5522,38.5601,1519000.0
2011-08-04 15:30:00,48.85,48.94,47.9,48.04,3627200.0,38.5601,38.6312,37.8102,37.9207,3627200.0
2011-08-05 09:30:00,48.5,49.08,46.17,46.29,3288300.0,38.2838,38.7417,36.4446,36.5394,3288300.0
2011-08-05 10:00:00,46.28,47.45,46.04,47.07,2922400.0,36.5315,37.455,36.342,37.1551,2922400.0
2011-08-05 10:30:00,47.06,47.18,46.62,47.07,1624900.0,37.1472,37.2419,36.7998,37.1551,1624900.0
2011-08-05 11:00:00,47.06,47.07,46.19,46.53,1415700.0,37.1472,37.1551,36.4604,36.7288,1415700.0
2011-08-05 11:30:00,46.52,46.84,45.0,45.02,1660700.0,36.7209,36.9735,35.5211,35.5369,1660700.0
2011-08-05 12:00:00,45.03,46.46,44.85,46.11,2516600.0,35.5448,36.6735,35.4027,36.3973,2516600.0
2011-08-05 12:30:00,46.11,47.62,45.92,47.15,2305500.0,36.3973,37.5892,36.2473,37.2182,2305500.0
2011-08-05 13:00:00,47.15,47.74,46.8,47.65,1230800.0,37.2182,37.6839,36.9419,37.6129,1230800.0
2011-08-05 13:30:00,47.64,47.99,46.94,47.81,1279900.0,37.605,37.8813,37.0524,37.7392,1279900.0
2011-08-05 14:00:00,47.81,47.83,47.37,47.72,1282900.0,37.7392,37.755,37.3919,37.6681,1282900.0
2011-08-05 14:30:00,47.72,48.03,47.39,47.55,1290600.0,37.6681,37.9128,37.4076,37.5339,1290600.0
2011-08-05 15:00:00,47.55,47.65,46.35,46.35,1596300.0,37.5339,37.6129,36.5867,36.5867,1596300.0
2011-08-05 15:30:00,46.35,47.26,46.32,47.08,2244000.0,36.5867,37.305,36.563,37.1629,2244000.0
2011-08-08 09:30:00,45.02,45.59,44.47,45.28,2919800.0,35.5369,35.9868,35.1027,35.7421,2919800.0
2011-08-08 10:00:00,45.28,45.32,43.91,43.99,1927000.0,35.7421,35.7737,34.6607,34.7238,1927000.0
2011-08-08 10:30:00,44.0,44.63,43.89,44.34,2081500.0,34.7317,35.229,34.6449,35.0001,2081500.0
2011-08-08 11:00:00,44.34,45.26,44.26,44.57,1491800.0,35.0001,35.7263,34.937,35.1817,1491800.0
2011-08-08 11:30:00,44.58,44.74,44.24,44.53,1275100.0,35.1896,35.3159,34.9212,35.1501,1275100.0
2011-08-08 12:00:00,44.53,44.57,43.99,44.07,1080400.0,35.1501,35.1817,34.7238,34.787,1080400.0
2011-08-08 12:30:00,44.07,44.34,43.84,43.89,923800.0,34.787,35.0001,34.6054,34.6449,923800.0
2011-08-08 13:00:00,43.88,44.12,43.55,43.68,928700.0,34.637,34.8265,34.3765,34.4791,928700.0
2011-08-08 13:30:00,43.68,43.84,42.91,42.95,1575100.0,34.4791,34.6054,33.8713,33.9029,1575100.0
2011-08-08 14:00:00,42.95,43.34,41.86,42.26,2217700.0,33.9029,34.2108,33.0425,33.3582,2217700.0
2011-08-08 14:30:00,42.26,42.97,42.22,42.4,1541600.0,33.3582,33.9187,33.3267,33.4688,1541600.0
2011-08-08 15:00:00,42.4,43.85,42.4,43.04,1797000.0,33.4688,34.6133,33.4688,33.9739,1797000.0
2011-08-08 15:30:00,43.04,43.15,42.4,42.44,2896200.0,33.9739,34.0608,33.4688,33.5003,2896200.0
2011-08-09 09:30:00,44.11,44.29,42.75,43.83,2128600.0,34.8186,34.9606,33.745,34.5975,2128600.0
2011-08-09 10:00:00,43.84,44.25,43.4,44.23,1584400.0,34.6054,34.9291,34.2581,34.9133,1584400.0
2011-08-09 10:30:00,44.23,44.32,43.84,44.13,1302200.0,34.9133,34.9843,34.6054,34.8343,1302200.0
2011-08-09 11:00:00,44.12,44.26,43.53,44.24,1497600.0,34.8265,34.937,34.3607,34.9212,1497600.0
2011-08-09 11:30:00,44.24,44.97,44.21,44.87,1081500.0,34.9212,35.4974,34.8975,35.4185,1081500.0
2011-08-09 12:00:00,44.86,44.95,44.62,44.71,468600.0,35.4106,35.4816,35.2211,35.2922,468600.0
2011-08-09 12:30:00,44.72,44.94,44.41,44.42,753500.0,35.3001,35.4737,35.0554,35.0633,753500.0
2011-08-09 13:00:00,44.42,44.46,44.25,44.42,633900.0,35.0633,35.0948,34.9291,35.0633,633900.0
2011-08-09 13:30:00,44.41,44.46,43.44,43.64,1152400.0,35.0554,35.0948,34.2897,34.4476,1152400.0
2011-08-09 14:00:00,43.63,44.45,42.29,43.43,1714900.0,34.4397,35.0869,33.3819,34.2818,1714900.0
2011-08-09 14:30:00,43.43,43.48,41.82,42.38,2163800.0,34.2818,34.3213,33.0109,33.453,2163800.0
2011-08-09 15:00:00,42.36,43.47,42.09,43.34,2713900.0,33.4372,34.3134,33.2241,34.2108,2713900.0
2011-08-09 15:30:00,43.33,45.04,42.94,44.75,2956300.0,34.2029,35.5527,33.895,35.3237,2956300.0
2011-08-10 09:30:00,44.08,44.34,43.08,43.51,1702400.0,34.7949,35.0001,34.0055,34.3449,1702400.0
2011-08-10 10:00:00,43.53,44.07,42.57,42.97,2004500.0,34.3607,34.787,33.6029,33.9187,2004500.0
2011-08-10 10:30:00,42.98,43.85,42.58,43.06,2266500.0,33.9266,34.6133,33.6108,33.9897,2266500.0
2011-08-10 11:00:00,43.06,43.36,42.65,42.86,1254700.0,33.9897,34.2265,33.6661,33.8319,1254700.0
2011-08-10 11:30:00,42.86,43.44,42.63,43.2,1110900.0,33.8319,34.2897,33.6503,34.1002,1110900.0
2011-08-10 12:00:00,43.18,43.63,42.95,43.18,1135600.0,34.0845,34.4397,33.9029,34.0845,1135600.0
2011-08-10 12:30:00,43.18,43.43,42.81,43.39,923300.0,34.0845,34.2818,33.7924,34.2502,923300.0
2011-08-10 13:00:00,43.38,43.62,43.06,43.23,886900.0,34.2423,34.4318,33.9897,34.1239,886900.0
2011-08-10 13:30:00,43.23,43.96,43.06,43.96,1024600.0,34.1239,34.7002,33.9897,34.7002,1024600.0
2011-08-10 14:00:00,43.96,45.28,43.88,45.18,2476800.0,34.7002,35.7421,34.637,35.6632,2476800.0
2011-08-10 14:30:00,45.16,45.31,44.38,44.41,1313500.0,35.6474,35.7658,35.0317,35.0554,1313500.0
2011-08-10 15:00:00,44.41,44.56,43.79,43.97,1802000.0,35.0554,35.1738,34.566,34.708,1802000.0
2011-08-10 15:30:00,43.97,44.27,43.21,43.34,3016300.0,34.708,34.9449,34.1081,34.2108,3016300.0
2011-08-11 09:30:00,43.84,44.16,43.0,43.21,1758300.0,34.6054,34.858,33.9424,34.1081,1758300.0
2011-08-11 10:00:00,43.22,43.89,43.12,43.48,1732400.0,34.116,34.6449,34.0371,34.3213,1732400.0
2011-08-11 10:30:00,43.51,44.34,43.31,43.83,1533300.0,34.3449,35.0001,34.1871,34.5975,1533300.0
2011-08-11 11:00:00,43.86,44.12,43.57,43.73,1028600.0,34.6212,34.8265,34.3923,34.5186,1028600.0
2011-08-11 11:30:00,43.73,44.18,43.48,43.86,759700.0,34.5186,34.8738,34.3213,34.6212,759700.0
2011-08-11 12:00:00,43.87,44.33,43.72,44.2,884100.0,34.6291,34.9922,34.5107,34.8896,884100.0
2011-08-11 12:30:00,44.2,45.24,44.18,45.16,977400.0,34.8896,35.7105,34.8738,35.6474,977400.0
2011-08-11 13:00:00,45.16,45.23,44.69,44.81,1001500.0,35.6474,35.7026,35.2764,35.3711,1001500.0
2011-08-11 13:30:00,44.82,44.96,44.49,44.92,691400.0,35.379,35.4895,35.1185,35.4579,691400.0
2011-08-11 14:00:00,44.91,45.38,44.75,45.37,808200.0,35.45,35.821,35.3237,35.8131,808200.0
2011-08-11 14:30:00,45.37,45.39,44.8,45.25,667100.0,35.8131,35.8289,35.3632,35.7184,667100.0
2011-08-11 15:00:00,45.26,45.64,45.17,45.54,937200.0,35.7263,36.0263,35.6553,35.9473,937200.0
2011-08-11 15:30:00,45.55,46.0,45.17,45.21,2655700.0,35.9552,36.3104,35.6553,35.6869,2655700.0
2011-08-12 09:30:00,46.18,46.28,45.41,45.52,1349600.0,36.4525,36.5315,35.8447,35.9316,1349600.0
2011-08-12 10:00:00,45.52,45.97,45.0,45.84,1324800.0,35.9316,36.2868,35.5211,36.1841,1324800.0
2011-08-12 10:30:00,45.85,46.14,45.08,45.3,1010000.0,36.192,36.421,35.5842,35.7579,1010000.0
2011-08-12 11:00:00,45.3,45.4,45.05,45.23,675900.0,35.7579,35.8368,35.5606,35.7026,675900.0
2011-08-12 11:30:00,45.22,46.0,45.16,45.92,627700.0,35.6947,36.3104,35.6474,36.2473,627700.0
2011-08-12 12:00:00,45.93,45.98,45.68,45.92,477500.0,36.2552,36.2947,36.0578,36.2473,477500.0
2011-08-12 12:30:00,45.92,45.93,45.54,45.64,412100.0,36.2473,36.2552,35.9473,36.0263,412100.0
2011-08-12 13:00:00,45.63,45.83,45.6,45.82,306500.0,36.0184,36.1763,35.9947,36.1684,306500.0
2011-08-12 13:30:00,45.83,46.1,45.76,45.95,397500.0,36.1763,36.3894,36.121,36.271,397500.0
2011-08-12 14:00:00,45.94,46.07,45.41,45.55,735400.0,36.2631,36.3657,35.8447,35.9552,735400.0
2011-08-12 14:30:00,45.54,45.62,45.34,45.53,589700.0,35.9473,36.0105,35.7895,35.9394,589700.0
2011-08-12 15:00:00,45.53,45.69,45.42,45.46,545100.0,35.9394,36.0657,35.8526,35.8842,545100.0
2011-08-12 15:30:00,45.46,45.56,45.26,45.49,2099500.0,35.8842,35.9631,35.7263,35.9079,2099500.0
2011-08-15 09:30:00,46.05,47.14,46.05,47.07,1332600.0,36.3499,37.2103,36.3499,37.1551,1332600.0
2011-08-15 10:00:00,47.08,47.63,47.01,47.57,1351400.0,37.1629,37.5971,37.1077,37.5497,1351400.0
2011-08-15 10:30:00,47.57,47.75,47.1,47.17,1172800.0,37.5497,37.6918,37.1787,37.234,1172800.0
2011-08-15 11:00:00,47.16,47.4,46.92,46.96,1011600.0,37.2261,37.4155,37.0367,37.0682,1011600.0
2011-08-15 11:30:00,46.96,47.22,46.77,47.14,720900.0,37.0682,37.2735,36.9182,37.2103,720900.0
2011-08-15 12:00:00,47.14,47.24,46.91,47.02,472700.0,37.2103,37.2892,37.0288,37.1156,472700.0
2011-08-15 12:30:00,47.01,47.67,46.99,47.58,727600.0,37.1077,37.6287,37.0919,37.5576,727600.0
2011-08-15 13:00:00,47.59,47.9,47.43,47.77,975700.0,37.5655,37.8102,37.4392,37.7076,975700.0
2011-08-15 13:30:00,47.76,47.82,47.54,47.68,717800.0,37.6997,37.7471,37.5261,37.6366,717800.0
2011-08-15 14:00:00,47.68,47.89,47.63,47.77,794700.0,37.6366,37.8023,37.5971,37.7076,794700.0
2011-08-15 14:30:00,47.76,47.78,47.35,47.53,874500.0,37.6997,37.7155,37.3761,37.5182,874500.0
2011-08-15 15:00:00,47.52,47.58,47.14,47.18,980500.0,37.5103,37.5576,37.2103,37.2419,980500.0
2011-08-15 15:30:00,47.18,47.67,47.17,47.61,2027300.0,37.2419,37.6287,37.234,37.5813,2027300.0
2011-08-16 09:30:00,47.03,47.33,46.11,46.24,1416300.0,37.1235,37.3603,36.3973,36.4999,1416300.0
2011-08-16 10:00:00,46.24,46.59,46.15,46.48,1083800.0,36.4999,36.7762,36.4288,36.6893,1083800.0
2011-08-16 10:30:00,46.47,46.58,46.3,46.52,1016000.0,36.6814,36.7683,36.5473,36.7209,1016000.0
2011-08-16 11:00:00,46.52,46.55,46.06,46.26,711800.0,36.7209,36.7446,36.3578,36.5157,711800.0
2011-08-16 11:30:00,46.26,46.45,46.1,46.4,711700.0,36.5157,36.6657,36.3894,36.6262,711700.0
2011-08-16 12:00:00,46.4,46.57,45.75,45.81,1444600.0,36.6262,36.7604,36.1131,36.1605,1444600.0
2011-08-16 12:30:00,45.8,46.06,45.58,45.67,1141800.0,36.1526,36.3578,35.9789,36.05,1141800.0
2011-08-16 13:00:00,45.67,45.69,45.21,45.36,1003700.0,36.05,36.0657,35.6869,35.8053,1003700.0
2011-08-16 13:30:00,45.36,45.83,45.28,45.63,724600.0,35.8053,36.1763,35.7421,36.0184,724600.0
2011-08-16 14:00:00,45.63,46.03,45.61,45.76,742900.0,36.0184,36.3341,36.0026,36.121,742900.0
2011-08-16 14:30:00,45.75,45.81,45.37,45.41,534300.0,36.1131,36.1605,35.8131,35.8447,534300.0
2011-08-16 15:00:00,45.4,46.09,45.38,46.09,862100.0,35.8368,36.3815,35.821,36.3815,862100.0
2011-08-16 15:30:00,46.09,46.3,45.85,45.89,1631900.0,36.3815,36.5473,36.192,36.2236,1631900.0
2011-08-17 09:30:00,46.67,46.99,46.43,46.91,1046400.0,36.8393,37.0919,36.6499,37.0288,1046400.0
2011-08-17 10:00:00,46.91,46.94,46.63,46.75,838500.0,37.0288,37.0524,36.8077,36.9025,838500.0
2011-08-17 10:30:00,46.74,46.74,45.92,45.94,1091600.0,36.8946,36.8946,36.2473,36.2631,1091600.0
2011-08-17 11:00:00,45.93,46.28,45.92,46.03,747800.0,36.2552,36.5315,36.2473,36.3341,747800.0
2011-08-17 11:30:00,46.04,46.12,45.26,45.3,1244400.0,36.342,36.4052,35.7263,35.7579,1244400.0
2011-08-17 12:00:00,45.31,45.69,45.04,45.69,869100.0,35.7658,36.0657,35.5527,36.0657,869100.0
2011-08-17 12:30:00,45.68,45.99,45.67,45.73,946400.0,36.0578,36.3025,36.05,36.0973,946400.0
2011-08-17 13:00:00,45.73,45.97,45.52,45.64,619200.0,36.0973,36.2868,35.9316,36.0263,619200.0
2011-08-17 13:30:00,45.64,45.77,45.25,45.52,565700.0,36.0263,36.1289,35.7184,35.9316,565700.0
2011-08-17 14:00:00,45.52,45.75,45.43,45.52,471900.0,35.9316,36.1131,35.8605,35.9316,471900.0
2011-08-17 14:30:00,45.52,45.66,45.38,45.65,449200.0,35.9316,36.0421,35.821,36.0342,449200.0
2011-08-17 15:00:00,45.66,45.66,45.45,45.5,915600.0,36.0421,36.0421,35.8763,35.9158,915600.0
2011-08-17 15:30:00,45.5,45.59,45.26,45.44,1800500.0,35.9158,35.9868,35.7263,35.8684,1800500.0
2011-08-18 09:30:00,43.71,43.72,42.12,42.54,2784400.0,34.5028,34.5107,33.2477,33.5793,2784400.0
2011-08-18 10:00:00,42.54,42.54,41.25,42.06,3027600.0,33.5793,33.5793,32.561,33.2004,3027600.0
2011-08-18 10:30:00,42.06,42.23,41.64,42.06,2276400.0,33.2004,33.3346,32.8688,33.2004,2276400.0
2011-08-18 11:00:00,42.06,42.1,41.81,42.05,1357100.0,33.2004,33.2319,33.003,33.1925,1357100.0
2011-08-18 11:30:00,42.06,42.55,42.05,42.22,1090300.0,33.2004,33.5872,33.1925,33.3267,1090300.0
2011-08-18 12:00:00,42.22,42.27,41.77,41.85,1865700.0,33.3267,33.3661,32.9715,33.0346,1865700.0
2011-08-18 12:30:00,41.86,41.97,41.69,41.93,1032100.0,33.0425,33.1293,32.9083,33.0978,1032100.0
2011-08-18 13:00:00,41.92,41.93,41.47,41.47,909900.0,33.0899,33.0978,32.7347,32.7347,909900.0
2011-08-18 13:30:00,41.48,41.48,41.0,41.19,1590900.0,32.7425,32.7425,32.3637,32.5136,1590900.0
2011-08-18 14:00:00,41.19,41.46,40.67,40.75,3432400.0,32.5136,32.7268,32.1032,32.1663,3432400.0
2011-08-18 14:30:00,40.75,40.89,40.68,40.75,1591600.0,32.1663,32.2768,32.1111,32.1663,1591600.0
2011-08-18 15:00:00,40.74,40.91,40.49,40.89,1968900.0,32.1584,32.2926,31.9611,32.2768,1968900.0
2011-08-18 15:30:00,40.89,41.03,40.27,40.85,3310700.0,32.2768,32.3873,31.7874,32.2453,3310700.0
2011-08-19 09:30:00,40.08,40.99,39.72,40.94,4281100.0,31.6374,32.3558,31.3533,32.3163,4281100.0
2011-08-19 10:00:00,40.93,41.62,40.88,41.55,2196200.0,32.3084,32.8531,32.2689,32.7978,2196200.0
2011-08-19 10:30:00,41.56,41.59,40.87,41.01,1530100.0,32.8057,32.8294,32.261,32.3715,1530100.0
2011-08-19 11:00:00,40.99,41.07,40.0,40.01,1901700.0,32.3558,32.4189,31.5743,31.5822,1901700.0
2011-08-19 11:30:00,40.0,40.09,39.68,40.03,1661900.0,31.5743,31.6453,31.3217,31.598,1661900.0
2011-08-19 12:00:00,40.03,40.04,39.52,39.57,1123700.0,31.598,31.6059,31.1954,31.2349,1123700.0
2011-08-19 12:30:00,39.58,39.7,39.32,39.54,1175300.0,31.2428,31.3375,31.0375,31.2112,1175300.0
2011-08-19 13:00:00,39.53,39.7,39.33,39.33,747300.0,31.2033,31.3375,31.0454,31.0454,747300.0
2011-08-19 13:30:00,39.33,39.33,39.0,39.02,1381500.0,31.0454,31.0454,30.7849,30.8007,1381500.0
2011-08-19 14:00:00,39.02,39.2,38.68,38.7,1272800.0,30.8007,30.9428,30.5323,30.5481,1272800.0
2011-08-19 14:30:00,38.7,38.79,38.17,38.18,1677500.0,30.5481,30.6192,30.1298,30.1377,1677500.0
2011-08-19 15:00:00,38.19,38.23,37.8,38.22,2010700.0,30.1456,30.1771,29.8377,30.1692,2010700.0
2011-08-19 15:30:00,38.22,38.37,37.92,38.05,4008200.0,30.1692,30.2876,29.9324,30.0351,4008200.0
2011-08-22 09:30:00,39.73,39.75,38.11,38.7,2953300.0,31.3612,31.377,30.0824,30.5481,2953300.0
2011-08-22 10:00:00,38.71,39.36,38.44,39.12,1962900.0,30.556,31.0691,30.3429,30.8797,1962900.0
2011-08-22 10:30:00,39.13,39.37,38.8,38.92,1271100.0,30.8876,31.077,30.6271,30.7218,1271100.0
2011-08-22 11:00:00,38.9,38.91,38.49,38.78,1293600.0,30.706,30.7139,30.3824,30.6113,1293600.0
2011-08-22 11:30:00,38.77,38.82,37.97,38.12,1090600.0,30.6034,30.6429,29.9719,30.0903,1090600.0
2011-08-22 12:00:00,38.12,38.41,38.05,38.21,911200.0,30.0903,30.3192,30.0351,30.1613,911200.0
2011-08-22 12:30:00,38.25,38.68,38.05,38.48,1051100.0,30.1929,30.5323,30.0351,30.3745,1051100.0
2011-08-22 13:00:00,38.48,38.57,38.18,38.36,1089600.0,30.3745,30.4455,30.1377,30.2798,1089600.0
2011-08-22 13:30:00,38.36,38.44,37.97,38.13,1013700.0,30.2798,30.3429,29.9719,30.0982,1013700.0
2011-08-22 14:00:00,38.13,38.4,37.9,38.0,1267900.0,30.0982,30.3113,29.9166,29.9956,1267900.0
2011-08-22 14:30:00,38.0,38.01,37.67,37.7,1288700.0,29.9956,30.0035,29.7351,29.7588,1288700.0
2011-08-22 15:00:00,37.71,37.91,37.63,37.78,1370500.0,29.7667,29.9245,29.7035,29.8219,1370500.0
2011-08-22 15:30:00,37.77,37.81,37.16,37.29,3020100.0,29.814,29.8456,29.3325,29.4351,3020100.0
2011-08-23 09:30:00,37.55,37.89,36.79,37.53,1573700.0,29.6404,29.9088,29.0405,29.6246,1573700.0
2011-08-23 10:00:00,37.52,38.21,37.44,37.96,1363000.0,29.6167,30.1613,29.5535,29.964,1363000.0
2011-08-23 10:30:00,37.95,38.15,37.79,37.93,1302900.0,29.9561,30.114,29.8298,29.9403,1302900.0
2011-08-23 11:00:00,37.93,38.27,37.93,38.16,1811400.0,29.9403,30.2087,29.9403,30.1219,1811400.0
2011-08-23 11:30:00,38.17,38.95,38.03,38.92,1349600.0,30.1298,30.7455,30.0193,30.7218,1349600.0
2011-08-23 12:00:00,38.91,38.92,38.66,38.73,954000.0,30.7139,30.7218,30.5166,30.5718,954000.0
2011-08-23 12:30:00,38.73,39.4,38.72,39.35,1419600.0,30.5718,31.1007,30.5639,31.0612,1419600.0
2011-08-23 13:00:00,39.35,39.5,39.23,39.48,1004700.0,31.0612,31.1796,30.9665,31.1638,1004700.0
2011-08-23 13:30:00,39.47,39.57,39.11,39.35,921800.0,31.1559,31.2349,30.8718,31.0612,921800.0
2011-08-23 14:00:00,39.35,39.39,39.02,39.36,1256700.0,31.0612,31.0928,30.8007,31.0691,1256700.0
2011-08-23 14:30:00,39.35,39.63,39.28,39.58,795900.0,31.0612,31.2822,31.006,31.2428,795900.0
2011-08-23 15:00:00,39.58,40.16,39.58,39.88,1730500.0,31.2428,31.7006,31.2428,31.4796,1730500.0
2011-08-23 15:30:00,39.89,40.22,39.86,40.2,2341000.0,31.4875,31.748,31.4638,31.7322,2341000.0
2011-08-24 09:30:00,40.31,40.38,39.14,39.97,1748100.0,31.819,31.8743,30.8955,31.5506,1748100.0
2011-08-24 10:00:00,39.95,40.3,39.58,39.88,1568800.0,31.5348,31.8111,31.2428,31.4796,1568800.0
2011-08-24 10:30:00,39.9,40.22,39.71,39.73,1460600.0,31.4954,31.748,31.3454,31.3612,1460600.0
2011-08-24 11:00:00,39.71,40.18,39.62,40.07,771400.0,31.3454,31.7164,31.2743,31.6296,771400.0
2011-08-24 11:30:00,40.07,40.19,39.77,39.82,633100.0,31.6296,31.7243,31.3927,31.4322,633100.0
2011-08-24 12:00:00,39.81,39.83,39.45,39.76,528900.0,31.4243,31.4401,31.1402,31.3849,528900.0
2011-08-24 12:30:00,39.77,39.89,39.5,39.86,593700.0,31.3927,31.4875,31.1796,31.4638,593700.0
2011-08-24 13:00:00,39.85,40.13,39.71,40.04,510800.0,31.4559,31.6769,31.3454,31.6059,510800.0
2011-08-24 13:30:00,40.04,40.21,39.91,40.2,626100.0,31.6059,31.7401,31.5033,31.7322,626100.0
2011-08-24 14:00:00,40.2,40.23,39.95,40.01,609600.0,31.7322,31.7559,31.5348,31.5822,609600.0
2011-08-24 14:30:00,40.0,40.2,39.94,40.19,831200.0,31.5743,31.7322,31.5269,31.7243,831200.0
2011-08-24 15:00:00,40.19,40.49,40.12,40.39,1191700.0,31.7243,31.9611,31.669,31.8821,1191700.0
2011-08-24 15:30:00,40.39,40.7,40.38,40.6,1787000.0,31.8821,32.1268,31.8743,32.0479,1787000.0
2011-08-25 09:30:00,41.2,41.29,40.3,40.75,2096500.0,32.5215,32.5926,31.8111,32.1663,2096500.0
2011-08-25 10:00:00,40.77,41.06,40.3,40.51,2216700.0,32.1821,32.411,31.8111,31.9769,2216700.0
2011-08-25 10:30:00,40.55,40.6,40.13,40.58,2000300.0,32.0084,32.0479,31.6769,32.0321,2000300.0
2011-08-25 11:00:00,40.59,40.77,40.27,40.57,1467900.0,32.04,32.1821,31.7874,32.0242,1467900.0
2011-08-25 11:30:00,40.55,40.6,40.17,40.4,705000.0,32.0084,32.0479,31.7085,31.89,705000.0
2011-08-25 12:00:00,40.41,40.59,40.16,40.29,602700.0,31.8979,32.04,31.7006,31.8032,602700.0
2011-08-25 12:30:00,40.27,40.27,40.0,40.19,1148900.0,31.7874,31.7874,31.5743,31.7243,1148900.0
2011-08-25 13:00:00,40.2,40.58,40.17,40.56,659300.0,31.7322,32.0321,31.7085,32.0163,659300.0
2011-08-25 13:30:00,40.55,40.61,40.31,40.54,835000.0,32.0084,32.0558,31.819,32.0006,835000.0
2011-08-25 14:00:00,40.53,40.69,40.4,40.67,810600.0,31.9927,32.119,31.89,32.1032,810600.0
2011-08-25 14:30:00,40.66,40.86,40.43,40.44,1254700.0,32.0953,32.2531,31.9137,31.9216,1254700.0
2011-08-25 15:00:00,40.43,40.47,40.18,40.19,1149100.0,31.9137,31.9453,31.7164,31.7243,1149100.0
2011-08-25 15:30:00,40.18,40.21,39.71,39.89,2792100.0,31.7164,31.7401,31.3454,31.4875,2792100.0
2011-08-26 09:30:00,39.34,40.41,39.31,39.78,1556600.0,31.0533,31.8979,31.0296,31.4006,1556600.0
2011-08-26 10:00:00,39.8,40.85,39.3,40.53,2053600.0,31.4164,32.2453,31.0217,31.9927,2053600.0
2011-08-26 10:30:00,40.53,41.14,40.29,40.73,1477400.0,31.9927,32.4742,31.8032,32.1505,1477400.0
2011-08-26 11:00:00,40.72,41.2,40.59,40.92,1386000.0,32.1426,32.5215,32.04,32.3005,1386000.0
2011-08-26 11:30:00,40.92,41.3,40.87,41.29,1024200.0,32.3005,32.6005,32.261,32.5926,1024200.0
2011-08-26 12:00:00,41.29,41.88,41.29,41.78,1154500.0,32.5926,33.0583,32.5926,32.9794,1154500.0
2011-08-26 12:30:00,41.78,41.85,41.43,41.48,937800.0,32.9794,33.0346,32.7031,32.7425,937800.0
2011-08-26 13:00:00,41.48,41.75,41.29,41.73,618400.0,32.7425,32.9557,32.5926,32.9399,618400.0
2011-08-26 13:30:00,41.72,42.03,41.69,41.89,869800.0,32.932,33.1767,32.9083,33.0662,869800.0
2011-08-26 14:00:00,41.89,41.92,41.23,41.27,1096300.0,33.0662,33.0899,32.5452,32.5768,1096300.0
2011-08-26 14:30:00,41.28,41.55,41.19,41.37,693600.0,32.5847,32.7978,32.5136,32.6557,693600.0
2011-08-26 15:00:00,41.38,41.41,41.04,41.22,846400.0,32.6636,32.6873,32.3952,32.5373,846400.0
2011-08-26 15:30:00,41.22,41.52,41.19,41.47,1475100.0,32.5373,32.7741,32.5136,32.7347,1475100.0
2011-08-29 09:30:00,42.72,42.86,42.09,42.28,1529600.0,33.7214,33.8319,33.2241,33.374,1529600.0
2011-08-29 10:00:00,42.28,42.44,42.13,42.29,979000.0,33.374,33.5003,33.2556,33.3819,979000.0
2011-08-29 10:30:00,42.29,42.35,41.8,41.86,933500.0,33.3819,33.4293,32.9951,33.0425,933500.0
2011-08-29 11:00:00,41.86,42.19,41.82,42.07,1126800.0,33.0425,33.303,33.0109,33.2083,1126800.0
2011-08-29 11:30:00,42.06,42.24,41.95,42.09,595500.0,33.2004,33.3425,33.1135,33.2241,595500.0
2011-08-29 12:00:00,42.09,42.22,42.08,42.18,445200.0,33.2241,33.3267,33.2162,33.2951,445200.0
2011-08-29 12:30:00,42.17,42.21,42.01,42.16,545600.0,33.2872,33.3188,33.1609,33.2793,545600.0
2011-08-29 13:00:00,42.16,42.73,42.13,42.62,1145400.0,33.2793,33.7292,33.2556,33.6424,1145400.0
2011-08-29 13:30:00,42.62,42.64,42.34,42.52,576800.0,33.6424,33.6582,33.4214,33.5635,576800.0
2011-08-29 14:00:00,42.51,42.77,42.51,42.74,797800.0,33.5556,33.7608,33.5556,33.7371,797800.0
2011-08-29 14:30:00,42.75,42.91,42.7,42.78,834900.0,33.745,33.8713,33.7056,33.7687,834900.0
2011-08-29 15:00:00,42.78,42.88,42.74,42.84,671800.0,33.7687,33.8476,33.7371,33.8161,671800.0
2011-08-29 15:30:00,42.84,42.91,42.69,42.83,1856000.0,33.8161,33.8713,33.6977,33.8082,1856000.0
2011-08-30 09:30:00,42.49,43.16,42.3,42.95,1125100.0,33.6093,34.1393,33.459,33.9732,1125100.0
2011-08-30 10:00:00,42.98,43.0,42.12,42.34,1469700.0,33.9969,34.0127,33.3166,33.4907,1469700.0
2011-08-30 10:30:00,42.33,42.5,42.21,42.34,926600.0,33.4827,33.6172,33.3878,33.4907,926600.0
2011-08-30 11:00:00,42.35,42.79,42.28,42.71,841900.0,33.4986,33.8466,33.4432,33.7833,841900.0
2011-08-30 11:30:00,42.68,43.11,42.6,43.1,1039300.0,33.7596,34.0997,33.6963,34.0918,1039300.0
2011-08-30 12:00:00,43.09,43.13,42.74,43.04,603700.0,34.0839,34.1155,33.8071,34.0443,603700.0
2011-08-30 12:30:00,43.04,43.18,42.76,42.83,885900.0,34.0443,34.1551,33.8229,33.8782,885900.0
2011-08-30 13:00:00,42.82,43.05,42.7,42.94,631300.0,33.8703,34.0523,33.7754,33.9652,631300.0
2011-08-30 13:30:00,42.93,42.93,42.54,42.72,845100.0,33.9573,33.9573,33.6489,33.7912,845100.0
2011-08-30 14:00:00,42.7,43.05,42.61,43.03,1114400.0,33.7754,34.0523,33.7042,34.0364,1114400.0
2011-08-30 14:30:00,43.04,43.25,42.92,43.21,828900.0,34.0443,34.2105,33.9494,34.1788,828900.0
2011-08-30 15:00:00,43.22,43.56,43.11,43.55,1503900.0,34.1867,34.4557,34.0997,34.4478,1503900.0
2011-08-30 15:30:00,43.55,43.87,43.38,43.4,2029300.0,34.4478,34.7009,34.3133,34.3291,2029300.0
2011-08-31 09:30:00,44.27,44.95,44.02,44.52,2685100.0,35.0173,35.5551,34.8195,35.215,2685100.0
2011-08-31 10:00:00,44.51,45.48,44.49,45.38,3187300.0,35.2071,35.9744,35.1913,35.8953,3187300.0
2011-08-31 10:30:00,45.38,45.38,44.7,44.77,1706300.0,35.8953,35.8953,35.3574,35.4128,1706300.0
2011-08-31 11:00:00,44.76,44.99,44.37,44.49,1169100.0,35.4049,35.5868,35.0964,35.1913,1169100.0
2011-08-31 11:30:00,44.49,44.62,44.38,44.4,806700.0,35.1913,35.2941,35.1043,35.1201,806700.0
2011-08-31 12:00:00,44.38,44.61,44.37,44.51,429100.0,35.1043,35.2862,35.0964,35.2071,429100.0
2011-08-31 12:30:00,44.5,44.74,44.5,44.62,515800.0,35.1992,35.389,35.1992,35.2941,515800.0
2011-08-31 13:00:00,44.62,44.69,44.3,44.44,626400.0,35.2941,35.3495,35.041,35.1517,626400.0
2011-08-31 13:30:00,44.44,44.58,44.11,44.2,469700.0,35.1517,35.2625,34.8907,34.9619,469700.0
2011-08-31 14:00:00,44.21,44.35,43.99,44.29,564000.0,34.9698,35.0806,34.7958,35.0331,564000.0
2011-08-31 14:30:00,44.28,44.29,43.83,44.0,755600.0,35.0252,35.0331,34.6692,34.8037,755600.0
2011-08-31 15:00:00,43.98,44.24,43.83,44.11,1066800.0,34.7879,34.9935,34.6692,34.8907,1066800.0
2011-08-31 15:30:00,44.1,44.64,44.02,44.33,2142300.0,34.8828,35.3099,34.8195,35.0647,2142300.0
2011-09-01 09:30:00,44.68,44.84,43.67,43.9,1321600.0,35.3416,35.4681,34.5427,34.7246,1321600.0
2011-09-01 10:00:00,43.88,44.8,43.81,44.21,1822000.0,34.7088,35.4365,34.6534,34.9698,1822000.0
2011-09-01 10:30:00,44.21,44.39,43.96,44.07,980100.0,34.9698,35.1122,34.7721,34.8591,980100.0
2011-09-01 11:00:00,44.06,44.15,43.8,44.06,1038300.0,34.8512,34.9224,34.6455,34.8512,1038300.0
2011-09-01 11:30:00,44.06,44.3,43.85,44.24,743600.0,34.8512,35.041,34.6851,34.9935,743600.0
2011-09-01 12:00:00,44.24,44.46,44.04,44.46,606900.0,34.9935,35.1676,34.8353,35.1676,606900.0
2011-09-01 12:30:00,44.46,44.48,44.12,44.18,492300.0,35.1676,35.1834,34.8986,34.9461,492300.0
2011-09-01 13:00:00,44.16,44.22,43.9,44.04,693600.0,34.9303,34.9777,34.7246,34.8353,693600.0
2011-09-01 13:30:00,44.03,44.04,43.51,43.59,715800.0,34.8274,34.8353,34.4161,34.4794,715800.0
2011-09-01 14:00:00,43.58,43.65,43.37,43.6,803500.0,34.4715,34.5269,34.3054,34.4873,803500.0
2011-09-01 14:30:00,43.6,43.72,43.48,43.57,663400.0,34.4873,34.5822,34.3924,34.4636,663400.0
2011-09-01 15:00:00,43.58,43.67,43.32,43.32,1175200.0,34.4715,34.5427,34.2658,34.2658,1175200.0
2011-09-01 15:30:00,43.33,43.38,43.0,43.04,2066700.0,34.2737,34.3133,34.0127,34.0443,2066700.0
2011-09-02 09:30:00,42.33,42.49,41.58,41.77,1329600.0,33.4827,33.6093,32.8895,33.0398,1329600.0
2011-09-02 10:00:00,41.76,42.24,41.75,41.98,909500.0,33.0319,33.4116,33.024,33.2059,909500.0
2011-09-02 10:30:00,41.97,41.99,41.53,41.9,825200.0,33.198,33.2138,32.8499,33.1426,825200.0
2011-09-02 11:00:00,41.9,42.15,41.81,42.13,452500.0,33.1426,33.3404,33.0714,33.3245,452500.0
2011-09-02 11:30:00,42.12,42.31,41.96,41.98,669800.0,33.3166,33.4669,33.1901,33.2059,669800.0
2011-09-02 12:00:00,41.98,42.29,41.95,41.99,687500.0,33.2059,33.4511,33.1822,33.2138,687500.0
2011-09-02 12:30:00,41.99,42.03,41.82,41.98,593200.0,33.2138,33.2454,33.0793,33.2059,593200.0
2011-09-02 13:00:00,41.98,42.04,41.62,41.65,460200.0,33.2059,33.2534,32.9211,32.9449,460200.0
2011-09-02 13:30:00,41.65,41.66,41.51,41.58,513400.0,32.9449,32.9528,32.8341,32.8895,513400.0
2011-09-02 14:00:00,41.56,41.62,41.21,41.29,815700.0,32.8737,32.9211,32.5968,32.6601,815700.0
2011-09-02 14:30:00,41.29,41.4,41.13,41.29,606100.0,32.6601,32.7471,32.5336,32.6601,606100.0
2011-09-02 15:00:00,41.29,41.47,41.17,41.46,696200.0,32.6601,32.8025,32.5652,32.7946,696200.0
2011-09-02 15:30:00,41.47,41.8,41.4,41.55,1509900.0,32.8025,33.0635,32.7471,32.8658,1509900.0
2011-09-06 09:30:00,39.42,40.57,39.27,40.34,1609800.0,31.181,32.0906,31.0623,31.9087,1609800.0
2011-09-06 10:00:00,40.35,40.61,39.54,39.63,1636600.0,31.9166,32.1222,31.2759,31.3471,1636600.0
2011-09-06 10:30:00,39.61,39.91,39.37,39.84,1146500.0,31.3312,31.5685,31.1414,31.5132,1146500.0
2011-09-06 11:00:00,39.83,39.85,39.43,39.7,1427900.0,31.5053,31.5211,31.1889,31.4024,1427900.0
2011-09-06 11:30:00,39.7,39.92,39.64,39.83,636400.0,31.4024,31.5765,31.355,31.5053,636400.0
2011-09-06 12:00:00,39.83,39.95,39.63,39.82,1090700.0,31.5053,31.6002,31.3471,31.4974,1090700.0
2011-09-06 12:30:00,39.82,39.82,39.59,39.65,492900.0,31.4974,31.4974,31.3154,31.3629,492900.0
2011-09-06 13:00:00,39.65,39.84,39.62,39.71,529800.0,31.3629,31.5132,31.3392,31.4103,529800.0
2011-09-06 13:30:00,39.7,40.08,39.6,39.9,941600.0,31.4024,31.703,31.3233,31.5606,941600.0
2011-09-06 14:00:00,39.9,40.37,39.81,40.33,949100.0,31.5606,31.9324,31.4894,31.9008,949100.0
2011-09-06 14:30:00,40.33,40.34,40.13,40.17,1039500.0,31.9008,31.9087,31.7426,31.7742,1039500.0
2011-09-06 15:00:00,40.18,40.27,39.95,40.19,976000.0,31.7821,31.8533,31.6002,31.79,976000.0
2011-09-06 15:30:00,40.19,40.97,40.15,40.87,2191000.0,31.79,32.407,31.7584,32.3279,2191000.0
2011-09-07 09:30:00,41.88,42.07,41.44,41.55,1673400.0,33.1268,33.2771,32.7788,32.8658,1673400.0
2011-09-07 10:00:00,41.54,41.58,41.21,41.37,1261900.0,32.8579,32.8895,32.5968,32.7234,1261900.0
2011-09-07 10:30:00,41.36,41.45,41.11,41.3,1135200.0,32.7155,32.7867,32.5177,32.668,1135200.0
2011-09-07 11:00:00,41.3,41.79,41.26,41.67,1428600.0,32.668,33.0556,32.6364,32.9607,1428600.0
2011-09-07 11:30:00,41.68,41.75,41.45,41.64,499700.0,32.9686,33.024,32.7867,32.937,499700.0
2011-09-07 12:00:00,41.65,41.85,41.56,41.83,442100.0,32.9449,33.1031,32.8737,33.0872,442100.0
2011-09-07 12:30:00,41.83,42.05,41.83,41.94,571800.0,33.0872,33.2613,33.0872,33.1743,571800.0
2011-09-07 13:00:00,41.93,42.24,41.91,42.18,507700.0,33.1663,33.4116,33.1505,33.3641,507700.0
2011-09-07 13:30:00,42.17,42.19,41.88,41.99,339500.0,33.3562,33.372,33.1268,33.2138,339500.0
2011-09-07 14:00:00,41.99,42.19,41.91,42.07,627000.0,33.2138,33.372,33.1505,33.2771,627000.0
2011-09-07 14:30:00,42.08,42.19,42.01,42.09,573300.0,33.285,33.372,33.2296,33.2929,573300.0
2011-09-07 15:00:00,42.08,42.13,41.94,41.99,732400.0,33.285,33.3245,33.1743,33.2138,732400.0
2011-09-07 15:30:00,41.98,42.31,41.88,42.25,1758900.0,33.2059,33.4669,33.1268,33.4195,1758900.0
2011-09-08 09:30:00,42.36,43.08,41.83,42.04,1563300.0,33.5065,34.076,33.0872,33.2534,1563300.0
2011-09-08 10:00:00,42.05,42.54,41.8,42.51,997900.0,33.2613,33.6489,33.0635,33.6251,997900.0
2011-09-08 10:30:00,42.48,42.78,42.33,42.61,780200.0,33.6014,33.8387,33.4827,33.7042,780200.0
2011-09-08 11:00:00,42.61,42.74,42.46,42.51,664500.0,33.7042,33.8071,33.5856,33.6251,664500.0
2011-09-08 11:30:00,42.51,42.62,42.12,42.22,789000.0,33.6251,33.7121,33.3166,33.3957,789000.0
2011-09-08 12:00:00,42.2,42.39,41.8,42.25,959300.0,33.3799,33.5302,33.0635,33.4195,959300.0
2011-09-08 12:30:00,42.23,42.36,42.03,42.33,435100.0,33.4036,33.5065,33.2454,33.4827,435100.0
2011-09-08 13:00:00,42.33,42.37,42.08,42.15,434000.0,33.4827,33.5144,33.285,33.3404,434000.0
2011-09-08 13:30:00,42.15,42.3,41.65,41.82,1105600.0,33.3404,33.459,32.9449,33.0793,1105600.0
2011-09-08 14:00:00,41.81,42.09,41.59,41.68,1006800.0,33.0714,33.2929,32.8974,32.9686,1006800.0
2011-09-08 14:30:00,41.67,41.81,41.47,41.64,455200.0,32.9607,33.0714,32.8025,32.937,455200.0
2011-09-08 15:00:00,41.64,41.8,41.33,41.8,857800.0,32.937,33.0635,32.6918,33.0635,857800.0
2011-09-08 15:30:00,41.81,41.86,41.59,41.59,1300800.0,33.0714,33.111,32.8974,32.8974,1300800.0
2011-09-09 09:30:00,41.05,41.08,40.19,40.47,1517200.0,32.4703,32.494,31.79,32.0115,1517200.0
2011-09-09 10:00:00,40.48,41.04,40.46,41.01,1014300.0,32.0194,32.4624,32.0036,32.4386,1014300.0
2011-09-09 10:30:00,41.02,41.11,40.79,40.81,757800.0,32.4465,32.5177,32.2646,32.2804,757800.0
2011-09-09 11:00:00,40.81,40.9,40.28,40.37,1081200.0,32.2804,32.3516,31.8612,31.9324,1081200.0
2011-09-09 11:30:00,40.36,40.48,39.89,40.08,1190100.0,31.9245,32.0194,31.5527,31.703,1190100.0
2011-09-09 12:00:00,40.1,40.15,39.73,39.8,988100.0,31.7188,31.7584,31.4262,31.4815,988100.0
2011-09-09 12:30:00,39.79,39.92,39.41,39.86,1274300.0,31.4736,31.5765,31.173,31.529,1274300.0
2011-09-09 13:00:00,39.84,40.12,39.61,39.86,628500.0,31.5132,31.7346,31.3312,31.529,628500.0
2011-09-09 13:30:00,39.86,39.89,39.59,39.62,629300.0,31.529,31.5527,31.3154,31.3392,629300.0
2011-09-09 14:00:00,39.63,39.81,39.41,39.43,840700.0,31.3471,31.4894,31.173,31.1889,840700.0
2011-09-09 14:30:00,39.43,39.62,39.29,39.48,877200.0,31.1889,31.3392,31.0781,31.2284,877200.0
2011-09-09 15:00:00,39.48,39.67,39.3,39.3,998600.0,31.2284,31.3787,31.086,31.086,998600.0
2011-09-09 15:30:00,39.3,39.84,39.28,39.65,2794900.0,31.086,31.5132,31.0702,31.3629,2794900.0
2011-09-12 09:30:00,38.66,40.0,38.56,39.87,1571900.0,30.5798,31.6397,30.5007,31.5369,1571900.0
2011-09-12 10:00:00,39.88,40.03,39.29,39.32,934700.0,31.5448,31.6635,31.0781,31.1019,934700.0
2011-09-12 10:30:00,39.32,39.5,39.14,39.18,732200.0,31.1019,31.2442,30.9595,30.9911,732200.0
2011-09-12 11:00:00,39.19,39.5,39.07,39.4,577600.0,30.999,31.2442,30.9041,31.1651,577600.0
2011-09-12 11:30:00,39.39,39.7,39.3,39.46,675900.0,31.1572,31.4024,31.086,31.2126,675900.0
2011-09-12 12:00:00,39.46,39.62,39.27,39.5,370900.0,31.2126,31.3392,31.0623,31.2442,370900.0
2011-09-12 12:30:00,39.52,39.54,39.15,39.29,349100.0,31.2601,31.2759,30.9674,31.0781,349100.0
2011-09-12 13:00:00,39.29,39.42,38.95,38.96,533400.0,31.0781,31.181,30.8092,30.8171,533400.0
2011-09-12 13:30:00,38.97,39.07,38.67,38.97,603400.0,30.825,30.9041,30.5877,30.825,603400.0
2011-09-12 14:00:00,38.97,38.98,38.55,38.74,1426100.0,30.825,30.8329,30.4928,30.6431,1426100.0
2011-09-12 14:30:00,38.75,39.17,38.62,38.7,1555000.0,30.651,30.9832,30.5482,30.6114,1555000.0
2011-09-12 15:00:00,38.7,38.9,38.42,38.86,1238900.0,30.6114,30.7696,30.39,30.738,1238900.0
2011-09-12 15:30:00,38.87,39.61,38.83,39.53,4235600.0,30.7459,31.3312,30.7143,31.268,4235600.0
2011-09-13 09:30:00,39.77,39.86,38.62,39.1,2297700.0,31.4578,31.529,30.5482,30.9278,2297700.0
2011-09-13 10:00:00,39.11,39.47,39.0,39.31,2188100.0,30.9357,31.2205,30.8487,31.0939,2188100.0
2011-09-13 10:30:00,39.31,39.38,38.94,39.12,1319000.0,31.0939,31.1493,30.8013,30.9437,1319000.0
2011-09-13 11:00:00,39.11,39.21,38.46,38.73,1643000.0,30.9357,31.0148,30.4216,30.6352,1643000.0
2011-09-13 11:30:00,38.75,39.12,38.72,39.0,969200.0,30.651,30.9437,30.6273,30.8487,969200.0
2011-09-13 12:00:00,38.99,39.35,38.83,39.3,675900.0,30.8408,31.1256,30.7143,31.086,675900.0
2011-09-13 12:30:00,39.29,39.52,39.15,39.45,514200.0,31.0781,31.2601,30.9674,31.2047,514200.0
2011-09-13 13:00:00,39.45,39.79,39.45,39.55,604600.0,31.2047,31.4736,31.2047,31.2838,604600.0
2011-09-13 13:30:00,39.55,40.06,39.4,40.03,767100.0,31.2838,31.6872,31.1651,31.6635,767100.0
2011-09-13 14:00:00,40.03,40.35,39.88,40.35,834900.0,31.6635,31.9166,31.5448,31.9166,834900.0
2011-09-13 14:30:00,40.34,40.38,39.6,39.72,1591400.0,31.9087,31.9403,31.3233,31.4183,1591400.0
2011-09-13 15:00:00,39.74,39.87,39.41,39.67,1401100.0,31.4341,31.5369,31.173,31.3787,1401100.0
2011-09-13 15:30:00,39.68,39.79,39.32,39.49,2854600.0,31.3866,31.4736,31.1019,31.2363,2854600.0
2011-09-14 09:30:00,39.21,39.25,37.91,38.09,5576400.0,31.0148,31.0465,29.9866,30.1289,5576400.0
2011-09-14 10:00:00,38.12,38.28,37.5,37.76,4759700.0,30.1527,30.2792,29.6622,29.8679,4759700.0
2011-09-14 10:30:00,37.76,38.13,37.61,38.1,2736200.0,29.8679,30.1606,29.7493,30.1368,2736200.0
2011-09-14 11:00:00,38.1,38.8,37.9,38.61,3294300.0,30.1368,30.6905,29.9786,30.5402,3294300.0
2011-09-14 11:30:00,38.6,39.05,38.54,39.01,1695600.0,30.5323,30.8883,30.4849,30.8566,1695600.0
2011-09-14 12:00:00,39.0,39.05,38.73,38.92,956600.0,30.8487,30.8883,30.6352,30.7855,956600.0
2011-09-14 12:30:00,38.92,39.22,38.9,39.08,1013900.0,30.7855,31.0228,30.7696,30.912,1013900.0
2011-09-14 13:00:00,39.07,39.31,39.01,39.11,893900.0,30.9041,31.0939,30.8566,30.9357,893900.0
2011-09-14 13:30:00,39.11,39.4,39.08,39.32,1357900.0,30.9357,31.1651,30.912,31.1019,1357900.0
2011-09-14 14:00:00,39.32,39.77,39.3,39.5,1567000.0,31.1019,31.4578,31.086,31.2442,1567000.0
2011-09-14 14:30:00,39.51,39.59,39.35,39.52,1422400.0,31.2521,31.3154,31.1256,31.2601,1422400.0
2011-09-14 15:00:00,39.55,39.98,39.55,39.82,1915400.0,31.2838,31.6239,31.2838,31.4974,1915400.0
2011-09-14 15:30:00,39.82,40.0,39.32,39.37,3119300.0,31.4974,31.6397,31.1019,31.1414,3119300.0
2011-09-15 09:30:00,40.02,40.33,39.61,40.08,1518900.0,31.6555,31.9008,31.3312,31.703,1518900.0
2011-09-15 10:00:00,40.09,40.47,39.95,39.98,1215000.0,31.7109,32.0115,31.6002,31.6239,1215000.0
2011-09-15 10:30:00,39.98,39.98,39.6,39.64,842700.0,31.6239,31.6239,31.3233,31.355,842700.0
2011-09-15 11:00:00,39.64,39.86,39.61,39.86,1110600.0,31.355,31.529,31.3312,31.529,1110600.0
2011-09-15 11:30:00,39.86,40.12,39.79,39.87,821100.0,31.529,31.7346,31.4736,31.5369,821100.0
2011-09-15 12:00:00,39.87,39.93,39.66,39.75,620200.0,31.5369,31.5844,31.3708,31.442,620200.0
2011-09-15 12:30:00,39.76,39.85,39.62,39.78,741900.0,31.4499,31.5211,31.3392,31.4657,741900.0
2011-09-15 13:00:00,39.78,39.94,39.72,39.74,518300.0,31.4657,31.5923,31.4183,31.4341,518300.0
2011-09-15 13:30:00,39.75,39.79,39.61,39.74,710200.0,31.442,31.4736,31.3312,31.4341,710200.0
2011-09-15 14:00:00,39.74,40.0,39.74,39.84,609600.0,31.4341,31.6397,31.4341,31.5132,609600.0
2011-09-15 14:30:00,39.84,40.12,39.83,40.08,458200.0,31.5132,31.7346,31.5053,31.703,458200.0
2011-09-15 15:00:00,40.08,40.23,39.85,39.92,573100.0,31.703,31.8217,31.5211,31.5765,573100.0
2011-09-15 15:30:00,39.92,40.19,39.89,40.17,1582700.0,31.5765,31.79,31.5527,31.7742,1582700.0
2011-09-16 09:30:00,40.48,40.6,40.15,40.43,2592200.0,32.0194,32.1143,31.7584,31.9799,2592200.0
2011-09-16 10:00:00,40.43,40.51,39.9,39.99,1016200.0,31.9799,32.0431,31.5606,31.6318,1016200.0
2011-09-16 10:30:00,39.99,40.06,39.45,39.61,779200.0,31.6318,31.6872,31.2047,31.3312,779200.0
2011-09-16 11:00:00,39.63,39.76,39.49,39.51,688400.0,31.3471,31.4499,31.2363,31.2521,688400.0
2011-09-16 11:30:00,39.5,39.75,39.34,39.73,530400.0,31.2442,31.442,31.1177,31.4262,530400.0
2011-09-16 12:00:00,39.74,39.83,39.63,39.76,367500.0,31.4341,31.5053,31.3471,31.4499,367500.0
2011-09-16 12:30:00,39.76,40.05,39.71,39.87,373600.0,31.4499,31.6793,31.4103,31.5369,373600.0
2011-09-16 13:00:00,39.87,39.89,39.63,39.68,312500.0,31.5369,31.5527,31.3471,31.3866,312500.0
2011-09-16 13:30:00,39.68,39.71,39.47,39.67,403400.0,31.3866,31.4103,31.2205,31.3787,403400.0
2011-09-16 14:00:00,39.68,39.83,39.65,39.71,499100.0,31.3866,31.5053,31.3629,31.4103,499100.0
2011-09-16 14:30:00,39.71,39.9,39.7,39.79,603400.0,31.4103,31.5606,31.4024,31.4736,603400.0
2011-09-16 15:00:00,39.79,39.81,39.53,39.53,873300.0,31.4736,31.4894,31.268,31.268,873300.0
2011-09-16 15:30:00,39.54,39.9,39.53,39.87,1914200.0,31.2759,31.5606,31.268,31.5369,1914200.0
2011-09-19 09:30:00,38.91,38.91,38.06,38.14,1505000.0,30.7775,30.7775,30.1052,30.1685,1505000.0
2011-09-19 10:00:00,38.14,38.27,38.01,38.25,869700.0,30.1685,30.2713,30.0657,30.2555,869700.0
2011-09-19 10:30:00,38.24,38.47,38.19,38.28,705900.0,30.2476,30.4295,30.208,30.2792,705900.0
2011-09-19 11:00:00,38.29,38.67,38.29,38.6,837500.0,30.2871,30.5877,30.2871,30.5323,837500.0
2011-09-19 11:30:00,38.59,38.94,38.51,38.74,742200.0,30.5244,30.8013,30.4611,30.6431,742200.0
2011-09-19 12:00:00,38.74,38.87,38.37,38.45,475100.0,30.6431,30.7459,30.3504,30.4137,475100.0
2011-09-19 12:30:00,38.44,38.47,38.25,38.27,404600.0,30.4058,30.4295,30.2555,30.2713,404600.0
2011-09-19 13:00:00,38.27,38.34,38.12,38.29,474800.0,30.2713,30.3267,30.1527,30.2871,474800.0
2011-09-19 13:30:00,38.28,38.35,38.19,38.34,607500.0,30.2792,30.3346,30.208,30.3267,607500.0
2011-09-19 14:00:00,38.34,38.6,38.23,38.4,844200.0,30.3267,30.5323,30.2397,30.3741,844200.0
2011-09-19 14:30:00,38.39,38.59,38.31,38.35,747500.0,30.3662,30.5244,30.303,30.3346,747500.0
2011-09-19 15:00:00,38.35,38.5,38.18,38.41,1880900.0,30.3346,30.4532,30.2001,30.3821,1880900.0
2011-09-19 15:30:00,38.41,38.6,38.15,38.25,2355100.0,30.3821,30.5323,30.1764,30.2555,2355100.0
2011-09-20 09:30:00,38.53,38.65,37.72,37.95,2011800.0,30.477,30.5719,29.8363,30.0182,2011800.0
2011-09-20 10:00:00,37.95,38.47,37.9,38.37,1730100.0,30.0182,30.4295,29.9786,30.3504,1730100.0
2011-09-20 10:30:00,38.38,38.5,38.29,38.45,1294800.0,30.3583,30.4532,30.2871,30.4137,1294800.0
2011-09-20 11:00:00,38.45,38.69,38.36,38.45,1014200.0,30.4137,30.6035,30.3425,30.4137,1014200.0
2011-09-20 11:30:00,38.45,38.64,38.3,38.59,830100.0,30.4137,30.564,30.295,30.5244,830100.0
2011-09-20 12:00:00,38.59,38.59,38.36,38.44,533000.0,30.5244,30.5244,30.3425,30.4058,533000.0
2011-09-20 12:30:00,38.44,38.45,38.17,38.38,513000.0,30.4058,30.4137,30.1922,30.3583,513000.0
2011-09-20 13:00:00,38.39,38.59,38.37,38.52,840100.0,30.3662,30.5244,30.3504,30.4691,840100.0
2011-09-20 13:30:00,38.53,38.63,38.32,38.48,1174000.0,30.477,30.5561,30.3109,30.4374,1174000.0
2011-09-20 14:00:00,38.47,38.63,38.35,38.5,955800.0,30.4295,30.5561,30.3346,30.4532,955800.0
2011-09-20 14:30:00,38.5,38.54,38.3,38.31,1683300.0,30.4532,30.4849,30.295,30.303,1683300.0
2011-09-20 15:00:00,38.3,38.44,37.74,38.0,2391600.0,30.295,30.4058,29.8521,30.0577,2391600.0
2011-09-20 15:30:00,37.99,38.3,37.91,38.0,2125200.0,30.0498,30.295,29.9866,30.0577,2125200.0
2011-09-21 09:30:00,37.96,38.41,37.96,38.12,1552400.0,30.0261,30.3821,30.0261,30.1527,1552400.0
2011-09-21 10:00:00,38.15,38.21,37.04,37.4,2121500.0,30.1764,30.2239,29.2984,29.5831,2121500.0
2011-09-21 10:30:00,37.4,37.43,36.92,36.99,2306900.0,29.5831,29.6069,29.2035,29.2588,2306900.0
2011-09-21 11:00:00,36.99,37.05,36.23,36.39,2380900.0,29.2588,29.3063,28.6577,28.7842,2380900.0
2011-09-21 11:30:00,36.39,36.86,36.39,36.85,1445300.0,28.7842,29.156,28.7842,29.1481,1445300.0
2011-09-21 12:00:00,36.85,37.03,36.04,36.1,1847500.0,29.1481,29.2905,28.5074,28.5549,1847500.0
2011-09-21 12:30:00,36.1,36.33,35.88,36.08,2720300.0,28.5549,28.7368,28.3808,28.539,2720300.0
2011-09-21 13:00:00,36.08,36.48,36.04,36.15,2462500.0,28.539,28.8554,28.5074,28.5944,2462500.0
2011-09-21 13:30:00,36.15,36.22,35.98,36.0,809300.0,28.5944,28.6498,28.4599,28.4758,809300.0
2011-09-21 14:00:00,35.99,36.35,35.66,35.9,2072300.0,28.4678,28.7526,28.2068,28.3967,2072300.0
2011-09-21 14:30:00,35.9,36.09,35.54,35.83,2830200.0,28.3967,28.5469,28.1119,28.3413,2830200.0
2011-09-21 15:00:00,35.82,36.03,35.61,35.7,1897900.0,28.3334,28.4995,28.1673,28.2385,1897900.0
2011-09-21 15:30:00,35.71,35.77,34.97,35.07,3980800.0,28.2464,28.2938,27.661,27.7401,3980800.0
2011-09-22 09:30:00,33.2,33.44,32.6,32.93,3592400.0,26.261,26.4508,25.7864,26.0474,3592400.0
2011-09-22 10:00:00,32.94,33.88,32.91,33.35,2808400.0,26.0553,26.7989,26.0316,26.3796,2808400.0
2011-09-22 10:30:00,33.35,33.66,33.2,33.41,1712700.0,26.3796,26.6248,26.261,26.4271,1712700.0
2011-09-22 11:00:00,33.4,33.54,33.0,33.14,1423700.0,26.4192,26.5299,26.1028,26.2135,1423700.0
2011-09-22 11:30:00,33.13,33.45,33.0,33.2,1161000.0,26.2056,26.4587,26.1028,26.261,1161000.0
2011-09-22 12:00:00,33.2,33.37,32.96,33.22,1313000.0,26.261,26.3954,26.0711,26.2768,1313000.0
2011-09-22 12:30:00,33.22,33.74,33.19,33.73,1001400.0,26.2768,26.6881,26.2531,26.6802,1001400.0
2011-09-22 13:00:00,33.73,33.76,33.16,33.21,828000.0,26.6802,26.7039,26.2293,26.2689,828000.0
2011-09-22 13:30:00,33.22,33.29,32.6,32.61,1645200.0,26.2768,26.3322,25.7864,25.7943,1645200.0
2011-09-22 14:00:00,32.62,33.33,32.61,33.23,1828400.0,25.8022,26.3638,25.7943,26.2847,1828400.0
2011-09-22 14:30:00,33.23,33.32,32.68,32.69,1312300.0,26.2847,26.3559,25.8497,25.8576,1312300.0
2011-09-22 15:00:00,32.68,32.72,32.09,32.12,2293500.0,25.8497,25.8813,25.383,25.4067,2293500.0
2011-09-22 15:30:00,32.11,32.99,32.07,32.74,4126300.0,25.3988,26.0949,25.3672,25.8971,4126300.0
2011-09-23 09:30:00,32.46,32.77,32.0,32.56,3081500.0,25.6756,25.9208,25.3118,25.7547,3081500.0
2011-09-23 10:00:00,32.57,32.64,32.05,32.36,1741500.0,25.7626,25.818,25.3513,25.5965,1741500.0
2011-09-23 10:30:00,32.37,32.86,32.29,32.5,1275900.0,25.6045,25.992,25.5412,25.7073,1275900.0
2011-09-23 11:00:00,32.5,32.77,32.4,32.65,1337600.0,25.7073,25.9208,25.6282,25.8259,1337600.0
2011-09-23 11:30:00,32.66,32.69,32.04,32.3,1222200.0,25.8338,25.8576,25.3434,25.5491,1222200.0
2011-09-23 12:00:00,32.3,32.65,32.22,32.36,781700.0,25.5491,25.8259,25.4858,25.5965,781700.0
2011-09-23 12:30:00,32.36,32.41,32.0,32.02,1603100.0,25.5965,25.6361,25.3118,25.3276,1603100.0
2011-09-23 13:00:00,32.02,32.08,31.85,31.9,1133100.0,25.3276,25.3751,25.1931,25.2327,1133100.0
2011-09-23 13:30:00,31.91,32.34,31.87,32.32,1432700.0,25.2406,25.5807,25.209,25.5649,1432700.0
2011-09-23 14:00:00,32.33,32.48,31.85,31.96,1674400.0,25.5728,25.6915,25.1931,25.2801,1674400.0
2011-09-23 14:30:00,31.96,32.09,31.55,31.65,1834300.0,25.2801,25.383,24.9558,25.0349,1834300.0
2011-09-23 15:00:00,31.66,31.95,31.6,31.9,1401900.0,25.0428,25.2722,24.9954,25.2327,1401900.0
2011-09-23 15:30:00,31.9,31.92,31.51,31.65,3223400.0,25.2327,25.2485,24.9242,25.0349,3223400.0
2011-09-26 09:30:00,31.99,32.23,31.72,31.85,1834800.0,25.3039,25.4937,25.0903,25.1931,1834800.0
2011-09-26 10:00:00,31.86,31.95,31.26,31.49,1828800.0,25.201,25.2722,24.7264,24.9084,1828800.0
2011-09-26 10:30:00,31.49,31.58,31.08,31.45,1544700.0,24.9084,24.9796,24.5841,24.8767,1544700.0
2011-09-26 11:00:00,31.45,32.02,31.38,32.01,1615000.0,24.8767,25.3276,24.8214,25.3197,1615000.0
2011-09-26 11:30:00,32.01,32.38,31.78,32.35,944500.0,25.3197,25.6124,25.1378,25.5886,944500.0
2011-09-26 12:00:00,32.36,32.6,32.13,32.55,918100.0,25.5965,25.7864,25.4146,25.7468,918100.0
2011-09-26 12:30:00,32.55,32.68,32.23,32.4,1084900.0,25.7468,25.8497,25.4937,25.6282,1084900.0
2011-09-26 13:00:00,32.41,32.44,32.18,32.29,1087300.0,25.6361,25.6598,25.4542,25.5412,1087300.0
2011-09-26 13:30:00,32.29,32.38,32.03,32.15,1067000.0,25.5412,25.6124,25.3355,25.4304,1067000.0
2011-09-26 14:00:00,32.16,32.61,32.07,32.45,1417800.0,25.4383,25.7943,25.3672,25.6677,1417800.0
2011-09-26 14:30:00,32.44,32.82,32.36,32.81,1057300.0,25.6598,25.9604,25.5965,25.9525,1057300.0
2011-09-26 15:00:00,32.82,33.3,32.81,33.3,2405700.0,25.9604,26.3401,25.9525,26.3401,2405700.0
2011-09-26 15:30:00,33.3,33.83,33.14,33.75,2691800.0,26.3401,26.7593,26.2135,26.696,2691800.0
2011-09-27 09:30:00,35.33,35.9,34.62,35.04,3515400.0,27.9458,28.3967,27.3842,27.7164,3515400.0
2011-09-27 10:00:00,35.02,35.14,34.58,35.07,2185400.0,27.7006,27.7955,27.3525,27.7401,2185400.0
2011-09-27 10:30:00,35.07,35.36,34.79,35.31,1261200.0,27.7401,27.9695,27.5187,27.93,1261200.0
2011-09-27 11:00:00,35.32,35.54,35.12,35.33,1537500.0,27.9379,28.1119,27.7797,27.9458,1537500.0
2011-09-27 11:30:00,35.34,35.63,35.26,35.55,1211100.0,27.9537,28.1831,27.8904,28.1198,1211100.0
2011-09-27 12:00:00,35.54,35.75,35.38,35.45,1045700.0,28.1119,28.278,27.9853,28.0407,1045700.0
2011-09-27 12:30:00,35.46,35.61,35.36,35.47,1088100.0,28.0486,28.1673,27.9695,28.0565,1088100.0
2011-09-27 13:00:00,35.47,35.58,35.43,35.54,793900.0,28.0565,28.1435,28.0249,28.1119,793900.0
2011-09-27 13:30:00,35.53,35.78,35.44,35.62,863200.0,28.104,28.3017,28.0328,28.1752,863200.0
2011-09-27 14:00:00,35.61,35.75,35.44,35.44,1020700.0,28.1673,28.278,28.0328,28.0328,1020700.0
2011-09-27 14:30:00,35.45,35.56,35.32,35.4,1262100.0,28.0407,28.1277,27.9379,28.0012,1262100.0
2011-09-27 15:00:00,35.4,35.41,34.6,34.75,1850000.0,28.0012,28.0091,27.3684,27.487,1850000.0
2011-09-27 15:30:00,34.76,34.85,34.12,34.47,3087700.0,27.4949,27.5661,26.9887,27.2655,3087700.0
2011-09-28 09:30:00,34.45,35.01,34.13,34.71,1737000.0,27.2497,27.6927,26.9966,27.4554,1737000.0
2011-09-28 10:00:00,34.71,34.71,33.92,34.12,1480000.0,27.4554,27.4554,26.8305,26.9887,1480000.0
2011-09-28 10:30:00,34.13,34.41,33.87,34.04,1122400.0,26.9966,27.2181,26.7909,26.9254,1122400.0
2011-09-28 11:00:00,34.04,34.18,33.77,34.18,930100.0,26.9254,27.0361,26.7118,27.0361,930100.0
2011-09-28 11:30:00,34.18,34.45,34.0,34.23,919600.0,27.0361,27.2497,26.8938,27.0757,919600.0
2011-09-28 12:00:00,34.24,34.25,33.79,34.14,823700.0,27.0836,27.0915,26.7277,27.0045,823700.0
2011-09-28 12:30:00,34.13,34.14,33.95,34.02,585200.0,26.9966,27.0045,26.8542,26.9096,585200.0
2011-09-28 13:00:00,34.03,34.03,33.5,33.54,841200.0,26.9175,26.9175,26.4983,26.5299,841200.0
2011-09-28 13:30:00,33.54,33.55,33.16,33.19,1150700.0,26.5299,26.5378,26.2293,26.2531,1150700.0
2011-09-28 14:00:00,33.19,33.19,32.92,32.93,1161500.0,26.2531,26.2531,26.0395,26.0474,1161500.0
2011-09-28 14:30:00,32.92,33.28,32.88,33.12,684600.0,26.0395,26.3243,26.0079,26.1977,684600.0
2011-09-28 15:00:00,33.11,33.41,32.86,32.93,1056300.0,26.1898,26.4271,25.992,26.0474,1056300.0
2011-09-28 15:30:00,32.92,32.93,32.38,32.49,2604900.0,26.0395,26.0474,25.6124,25.6994,2604900.0
2011-09-29 09:30:00,33.48,33.8,32.68,32.82,1731400.0,26.4825,26.7356,25.8497,25.9604,1731400.0
2011-09-29 10:00:00,32.85,32.91,32.01,32.14,1553100.0,25.9841,26.0316,25.3197,25.4225,1553100.0
2011-09-29 10:30:00,32.14,32.47,31.64,32.05,1115900.0,25.4225,25.6836,25.027,25.3513,1115900.0
2011-09-29 11:00:00,32.04,32.69,31.97,32.63,1001200.0,25.3434,25.8576,25.2881,25.8101,1001200.0
2011-09-29 11:30:00,32.63,32.83,32.42,32.67,687100.0,25.8101,25.9683,25.644,25.8417,687100.0
2011-09-29 12:00:00,32.66,32.94,32.39,32.59,632600.0,25.8338,26.0553,25.6203,25.7785,632600.0
2011-09-29 12:30:00,32.58,32.58,32.0,32.27,748600.0,25.7706,25.7706,25.3118,25.5254,748600.0
2011-09-29 13:00:00,32.27,32.69,32.17,32.17,760900.0,25.5254,25.8576,25.4463,25.4463,760900.0
2011-09-29 13:30:00,32.18,32.24,31.75,32.03,913900.0,25.4542,25.5016,25.114,25.3355,913900.0
2011-09-29 14:00:00,32.04,32.08,31.55,31.8,1083700.0,25.3434,25.3751,24.9558,25.1536,1083700.0
2011-09-29 14:30:00,31.81,32.0,31.56,31.89,984800.0,25.1615,25.3118,24.9637,25.2248,984800.0
2011-09-29 15:00:00,31.89,31.94,31.55,31.82,1161400.0,25.2248,25.2643,24.9558,25.1694,1161400.0
2011-09-29 15:30:00,31.83,32.25,31.75,32.24,2432400.0,25.1773,25.5095,25.114,25.5016,2432400.0
2011-09-30 09:30:00,31.24,31.3,30.55,30.81,2408400.0,24.7106,24.7581,24.1648,24.3705,2408400.0
2011-09-30 10:00:00,30.81,31.4,30.68,30.95,1699800.0,24.3705,24.8372,24.2677,24.4812,1699800.0
2011-09-30 10:30:00,30.95,31.12,30.65,30.66,1375100.0,24.4812,24.6157,24.2439,24.2519,1375100.0
2011-09-30 11:00:00,30.65,31.4,30.63,31.16,1663700.0,24.2439,24.8372,24.2281,24.6473,1663700.0
2011-09-30 11:30:00,31.16,31.45,31.1,31.19,994300.0,24.6473,24.8767,24.5999,24.6711,994300.0
2011-09-30 12:00:00,31.2,31.32,30.92,31.0,674000.0,24.679,24.7739,24.4575,24.5208,674000.0
2011-09-30 12:30:00,31.0,31.02,30.7,30.73,683800.0,24.5208,24.5366,24.2835,24.3072,683800.0
2011-09-30 13:00:00,30.73,30.94,30.66,30.75,677700.0,24.3072,24.4733,24.2519,24.323,677700.0
2011-09-30 13:30:00,30.75,30.84,30.66,30.79,653800.0,24.323,24.3942,24.2519,24.3547,653800.0
2011-09-30 14:00:00,30.78,30.89,30.5,30.6,1196900.0,24.3468,24.4338,24.1253,24.2044,1196900.0
2011-09-30 14:30:00,30.59,30.82,30.57,30.75,1188300.0,24.1965,24.3784,24.1807,24.323,1188300.0
2011-09-30 15:00:00,30.75,30.9,30.64,30.68,1226500.0,24.323,24.4417,24.236,24.2677,1226500.0
2011-09-30 15:30:00,30.67,30.88,30.48,30.5,3320600.0,24.2598,24.4259,24.1095,24.1253,3320600.0
2011-10-03 09:30:00,30.06,30.13,29.72,29.89,1927800.0,23.7773,23.8326,23.5083,23.6428,1927800.0
2011-10-03 10:00:00,29.88,30.25,29.8,30.02,2116500.0,23.6349,23.9275,23.5716,23.7456,2116500.0
2011-10-03 10:30:00,30.03,30.11,29.7,29.88,965500.0,23.7535,23.8168,23.4925,23.6349,965500.0
2011-10-03 11:00:00,29.89,30.14,29.6,30.06,1330100.0,23.6428,23.8405,23.4134,23.7773,1330100.0
2011-10-03 11:30:00,30.05,30.31,29.83,30.26,1465000.0,23.7693,23.975,23.5953,23.9355,1465000.0
2011-10-03 12:00:00,30.25,30.31,29.72,29.74,1110100.0,23.9275,23.975,23.5083,23.5241,1110100.0
2011-10-03 12:30:00,29.74,29.78,29.33,29.35,942900.0,23.5241,23.5558,23.1998,23.2157,942900.0
2011-10-03 13:00:00,29.34,29.36,28.8,28.98,1552600.0,23.2077,23.2236,22.7806,22.923,1552600.0
2011-10-03 13:30:00,28.99,29.07,28.64,28.9,1381800.0,22.9309,22.9942,22.654,22.8597,1381800.0
2011-10-03 14:00:00,28.9,29.27,28.81,29.01,1475300.0,22.8597,23.1524,22.7885,22.9467,1475300.0
2011-10-03 14:30:00,29.01,29.16,28.82,29.09,1657600.0,22.9467,23.0654,22.7964,23.01,1657600.0
2011-10-03 15:00:00,29.09,29.35,28.99,29.01,1668700.0,23.01,23.2157,22.9309,22.9467,1668700.0
2011-10-03 15:30:00,29.01,29.21,28.65,28.67,3223800.0,22.9467,23.1049,22.662,22.6778,3223800.0
2011-10-04 09:30:00,27.99,28.3,27.21,27.64,2607200.0,22.1399,22.3851,21.5229,21.8631,2607200.0
2011-10-04 10:00:00,27.64,27.89,27.26,27.53,2704400.0,21.8631,22.0608,21.5625,21.776,2704400.0
2011-10-04 10:30:00,27.54,28.71,27.43,28.69,2852400.0,21.784,22.7094,21.6969,22.6936,2852400.0
2011-10-04 11:00:00,28.7,29.24,28.34,28.84,2502500.0,22.7015,23.1286,22.4167,22.8122,2502500.0
2011-10-04 11:30:00,28.84,29.3,28.64,29.28,1501700.0,22.8122,23.1761,22.654,23.1603,1501700.0
2011-10-04 12:00:00,29.27,29.54,29.15,29.15,1422400.0,23.1524,23.3659,23.0575,23.0575,1422400.0
2011-10-04 12:30:00,29.15,29.74,29.02,29.47,1125000.0,23.0575,23.5241,22.9546,23.3106,1125000.0
2011-10-04 13:00:00,29.47,29.51,28.91,29.01,1159100.0,23.3106,23.3422,22.8676,22.9467,1159100.0
2011-10-04 13:30:00,29.0,29.17,28.82,29.03,1292100.0,22.9388,23.0733,22.7964,22.9625,1292100.0
2011-10-04 14:00:00,29.03,29.19,28.65,28.91,1603400.0,22.9625,23.0891,22.662,22.8676,1603400.0
2011-10-04 14:30:00,28.91,29.09,28.41,28.47,1359300.0,22.8676,23.01,22.4721,22.5196,1359300.0
2011-10-04 15:00:00,28.46,29.13,28.34,28.96,1900200.0,22.5117,23.0416,22.4167,22.9072,1900200.0
2011-10-04 15:30:00,28.96,30.53,28.96,30.48,3947700.0,22.9072,24.149,22.9072,24.1095,3947700.0
2011-10-05 09:30:00,31.06,31.11,30.0,30.34,2042800.0,24.5683,24.6078,23.7298,23.9987,2042800.0
2011-10-05 10:00:00,30.34,31.1,30.29,30.64,1511600.0,23.9987,24.5999,23.9592,24.236,1511600.0
2011-10-05 10:30:00,30.64,31.33,30.62,31.26,1548700.0,24.236,24.7818,24.2202,24.7264,1548700.0
2011-10-05 11:00:00,31.26,31.33,30.83,31.01,1011700.0,24.7264,24.7818,24.3863,24.5287,1011700.0
2011-10-05 11:30:00,31.02,31.23,30.92,31.19,1080900.0,24.5366,24.7027,24.4575,24.6711,1080900.0
2011-10-05 12:00:00,31.2,31.26,30.75,30.76,895000.0,24.679,24.7264,24.323,24.331,895000.0
2011-10-05 12:30:00,30.75,30.75,30.48,30.67,1306300.0,24.323,24.323,24.1095,24.2598,1306300.0
2011-10-05 13:00:00,30.67,31.13,30.67,31.12,1136100.0,24.2598,24.6236,24.2598,24.6157,1136100.0
2011-10-05 13:30:00,31.12,31.67,31.07,31.6,1189900.0,24.6157,25.0508,24.5762,24.9954,1189900.0
2011-10-05 14:00:00,31.6,31.68,31.38,31.56,1133300.0,24.9954,25.0587,24.8214,24.9637,1133300.0
2011-10-05 14:30:00,31.57,31.68,31.22,31.62,1376500.0,24.9717,25.0587,24.6948,25.0112,1376500.0
2011-10-05 15:00:00,31.63,32.11,31.5,32.04,2306600.0,25.0191,25.3988,24.9163,25.3434,2306600.0
2011-10-05 15:30:00,32.05,32.61,32.02,32.35,3751000.0,25.3513,25.7943,25.3276,25.5886,3751000.0
2011-10-06 09:30:00,32.37,33.3,32.37,32.61,2780400.0,25.6045,26.3401,25.6045,25.7943,2780400.0
2011-10-06 10:00:00,32.61,33.8,32.5,33.69,2698200.0,25.7943,26.7356,25.7073,26.6486,2698200.0
2011-10-06 10:30:00,33.68,34.0,33.57,33.69,2513200.0,26.6407,26.8938,26.5536,26.6486,2513200.0
2011-10-06 11:00:00,33.69,34.29,33.62,34.24,2372700.0,26.6486,27.1232,26.5932,27.0836,2372700.0
2011-10-06 11:30:00,34.23,34.83,34.23,34.51,2362800.0,27.0757,27.5503,27.0757,27.2972,2362800.0
2011-10-06 12:00:00,34.51,34.69,34.29,34.51,1540400.0,27.2972,27.4396,27.1232,27.2972,1540400.0
2011-10-06 12:30:00,34.52,34.64,34.18,34.25,1189000.0,27.3051,27.4,27.0361,27.0915,1189000.0
2011-10-06 13:00:00,34.24,34.44,34.1,34.33,1097500.0,27.0836,27.2418,26.9729,27.1548,1097500.0
2011-10-06 13:30:00,34.33,34.37,33.93,34.27,1400300.0,27.1548,27.1864,26.8384,27.1073,1400300.0
2011-10-06 14:00:00,34.27,34.6,34.19,34.39,1192200.0,27.1073,27.3684,27.0441,27.2023,1192200.0
2011-10-06 14:30:00,34.39,34.42,33.99,34.09,1244400.0,27.2023,27.226,26.8859,26.965,1244400.0
2011-10-06 15:00:00,34.09,34.24,33.83,33.83,1664500.0,26.965,27.0836,26.7593,26.7593,1664500.0
2011-10-06 15:30:00,33.83,34.45,33.8,34.43,2965600.0,26.7593,27.2497,26.7356,27.2339,2965600.0
2011-10-07 09:30:00,34.77,34.84,33.48,33.96,2601100.0,27.5028,27.5582,26.4825,26.8621,2601100.0
2011-10-07 10:00:00,33.96,34.35,33.64,34.13,1636300.0,26.8621,27.1706,26.609,26.9966,1636300.0
2011-10-07 10:30:00,34.1,34.23,33.82,33.85,1295800.0,26.9729,27.0757,26.7514,26.7751,1295800.0
2011-10-07 11:00:00,33.85,33.99,33.5,33.67,1251000.0,26.7751,26.8859,26.4983,26.6327,1251000.0
2011-10-07 11:30:00,33.68,33.78,33.34,33.7,915700.0,26.6407,26.7198,26.3717,26.6565,915700.0
2011-10-07 12:00:00,33.71,33.73,33.01,33.29,1390700.0,26.6644,26.6802,26.1107,26.3322,1390700.0
2011-10-07 12:30:00,33.28,33.43,33.03,33.06,899000.0,26.3243,26.4429,26.1265,26.1502,899000.0
2011-10-07 13:00:00,33.06,33.19,32.84,32.96,722700.0,26.1502,26.2531,25.9762,26.0711,722700.0
2011-10-07 13:30:00,32.97,33.26,32.85,33.21,643200.0,26.079,26.3084,25.9841,26.2689,643200.0
2011-10-07 14:00:00,33.21,33.72,33.18,33.42,947800.0,26.2689,26.6723,26.2452,26.435,947800.0
2011-10-07 14:30:00,33.42,33.6,33.3,33.5,781600.0,26.435,26.5774,26.3401,26.4983,781600.0
2011-10-07 15:00:00,33.5,34.02,33.42,33.98,1103000.0,26.4983,26.9096,26.435,26.878,1103000.0
2011-10-07 15:30:00,33.96,34.08,33.24,33.33,1955800.0,26.8621,26.957,26.2926,26.3638,1955800.0
2011-10-10 09:30:00,34.53,35.22,34.53,35.2,2186800.0,27.313,27.8588,27.313,27.843,2186800.0
2011-10-10 10:00:00,35.18,35.41,34.99,35.11,2137800.0,27.8271,28.0091,27.6769,27.7718,2137800.0
2011-10-10 10:30:00,35.11,35.31,35.0,35.24,959800.0,27.7718,27.93,27.6848,27.8746,959800.0
2011-10-10 11:00:00,35.24,35.3,35.07,35.3,942300.0,27.8746,27.9221,27.7401,27.9221,942300.0
2011-10-10 11:30:00,35.3,35.5,35.1,35.49,993100.0,27.9221,28.0803,27.7639,28.0724,993100.0
2011-10-10 12:00:00,35.5,35.61,35.35,35.43,769100.0,28.0803,28.1673,27.9616,28.0249,769100.0
2011-10-10 12:30:00,35.43,35.46,35.27,35.3,576100.0,28.0249,28.0486,27.8983,27.9221,576100.0
2011-10-10 13:00:00,35.31,35.43,35.27,35.33,811000.0,27.93,28.0249,27.8983,27.9458,811000.0
2011-10-10 13:30:00,35.34,35.35,34.9,34.98,1559800.0,27.9537,27.9616,27.6057,27.6689,1559800.0
2011-10-10 14:00:00,34.98,34.99,34.78,34.87,1157900.0,27.6689,27.6769,27.5107,27.5819,1157900.0
2011-10-10 14:30:00,34.86,34.94,34.61,34.61,849500.0,27.574,27.6373,27.3763,27.3763,849500.0
2011-10-10 15:00:00,34.62,34.66,34.11,34.25,1287300.0,27.3842,27.4158,26.9808,27.0915,1287300.0
2011-10-10 15:30:00,34.25,34.85,34.16,34.83,2691300.0,27.0915,27.5661,27.0203,27.5503,2691300.0
2011-10-11 09:30:00,34.42,35.75,34.42,35.42,2480500.0,27.226,28.278,27.226,28.017,2480500.0
2011-10-11 10:00:00,35.43,35.85,35.25,35.7,2502400.0,28.0249,28.3571,27.8825,28.2385,2502400.0
2011-10-11 10:30:00,35.7,35.74,35.22,35.36,1794100.0,28.2385,28.2701,27.8588,27.9695,1794100.0
2011-10-11 11:00:00,35.37,35.49,34.91,35.05,1328400.0,27.9774,28.0724,27.6136,27.7243,1328400.0
2011-10-11 11:30:00,35.05,35.4,34.98,35.39,1021300.0,27.7243,28.0012,27.6689,27.9933,1021300.0
2011-10-11 12:00:00,35.38,35.59,35.26,35.54,774300.0,27.9853,28.1514,27.8904,28.1119,774300.0
2011-10-11 12:30:00,35.55,35.59,35.31,35.52,1126500.0,28.1198,28.1514,27.93,28.0961,1126500.0
2011-10-11 13:00:00,35.52,35.59,35.28,35.51,1070100.0,28.0961,28.1514,27.9062,28.0882,1070100.0
2011-10-11 13:30:00,35.5,35.68,35.4,35.64,909800.0,28.0803,28.2226,28.0012,28.191,909800.0
2011-10-11 14:00:00,35.64,35.65,35.18,35.22,1102500.0,28.191,28.1989,27.8271,27.8588,1102500.0
2011-10-11 14:30:00,35.23,35.34,34.96,35.18,1135300.0,27.8667,27.9537,27.6531,27.8271,1135300.0
2011-10-11 15:00:00,35.18,35.6,35.17,35.23,1300400.0,27.8271,28.1594,27.8192,27.8667,1300400.0
2011-10-11 15:30:00,35.23,35.6,35.23,35.49,2935900.0,27.8667,28.1594,27.8667,28.0724,2935900.0
2011-10-12 09:30:00,36.08,36.16,35.36,35.81,2695500.0,28.539,28.6023,27.9695,28.3255,2695500.0
2011-10-12 10:00:00,35.8,35.91,35.36,35.73,1439500.0,28.3176,28.4046,27.9695,28.2622,1439500.0
2011-10-12 10:30:00,35.73,36.25,35.73,35.95,1427700.0,28.2622,28.6735,28.2622,28.4362,1427700.0
2011-10-12 11:00:00,35.94,36.36,35.92,36.32,879600.0,28.4283,28.7605,28.4125,28.7289,879600.0
2011-10-12 11:30:00,36.32,36.66,36.31,36.48,990400.0,28.7289,28.9978,28.721,28.8554,990400.0
2011-10-12 12:00:00,36.48,36.51,36.14,36.3,953600.0,28.8554,28.8792,28.5865,28.7131,953600.0
2011-10-12 12:30:00,36.31,36.42,36.24,36.39,613000.0,28.721,28.808,28.6656,28.7842,613000.0
2011-10-12 13:00:00,36.39,36.56,36.27,36.3,621500.0,28.7842,28.9187,28.6893,28.7131,621500.0
2011-10-12 13:30:00,36.31,36.42,36.19,36.21,818100.0,28.721,28.808,28.626,28.6419,818100.0
2011-10-12 14:00:00,36.21,36.3,35.97,35.99,1635300.0,28.6419,28.7131,28.452,28.4678,1635300.0
2011-10-12 14:30:00,36.0,36.01,35.4,35.44,2091400.0,28.4758,28.4837,28.0012,28.0328,2091400.0
2011-10-12 15:00:00,35.44,35.51,34.96,35.18,2561100.0,28.0328,28.0882,27.6531,27.8271,2561100.0
2011-10-12 15:30:00,35.18,35.42,35.03,35.08,2823300.0,27.8271,28.017,27.7085,27.748,2823300.0
2011-10-13 09:30:00,35.07,35.23,34.28,34.45,1877500.0,27.7401,27.8667,27.1152,27.2497,1877500.0
2011-10-13 10:00:00,34.45,34.57,34.23,34.48,1430100.0,27.2497,27.3446,27.0757,27.2734,1430100.0
2011-10-13 10:30:00,34.47,34.64,34.3,34.33,1122400.0,27.2655,27.4,27.1311,27.1548,1122400.0
2011-10-13 11:00:00,34.35,34.48,34.25,34.33,971500.0,27.1706,27.2734,27.0915,27.1548,971500.0
2011-10-13 11:30:00,34.33,34.58,34.3,34.4,876000.0,27.1548,27.3525,27.1311,27.2102,876000.0
2011-10-13 12:00:00,34.4,34.56,34.32,34.32,609800.0,27.2102,27.3367,27.1469,27.1469,609800.0
2011-10-13 12:30:00,34.32,34.49,34.26,34.48,832500.0,27.1469,27.2814,27.0994,27.2734,832500.0
2011-10-13 13:00:00,34.48,34.92,34.42,34.89,1053400.0,27.2734,27.6215,27.226,27.5978,1053400.0
2011-10-13 13:30:00,34.89,34.95,34.69,34.74,500600.0,27.5978,27.6452,27.4396,27.4791,500600.0
2011-10-13 14:00:00,34.75,34.87,34.61,34.65,920700.0,27.487,27.5819,27.3763,27.4079,920700.0
2011-10-13 14:30:00,34.66,35.29,34.64,35.14,1114300.0,27.4158,27.9142,27.4,27.7955,1114300.0
2011-10-13 15:00:00,35.13,35.41,35.0,35.0,1214800.0,27.7876,28.0091,27.6848,27.6848,1214800.0
2011-10-13 15:30:00,35.01,35.12,34.85,35.01,1961100.0,27.6927,27.7797,27.5661,27.6927,1961100.0
2011-10-14 09:30:00,36.45,36.52,35.87,35.93,2271100.0,28.8317,28.8871,28.3729,28.4204,2271100.0
2011-10-14 10:00:00,35.93,36.39,35.84,36.25,1355300.0,28.4204,28.7842,28.3492,28.6735,1355300.0
2011-10-14 10:30:00,36.24,36.41,36.01,36.2,1026400.0,28.6656,28.8001,28.4837,28.634,1026400.0
2011-10-14 11:00:00,36.2,36.27,35.99,36.14,1310000.0,28.634,28.6893,28.4678,28.5865,1310000.0
2011-10-14 11:30:00,36.14,36.34,36.05,36.26,908700.0,28.5865,28.7447,28.5153,28.6814,908700.0
2011-10-14 12:00:00,36.24,36.5,36.21,36.37,951800.0,28.6656,28.8713,28.6419,28.7684,951800.0
2011-10-14 12:30:00,36.38,36.49,36.34,36.47,595000.0,28.7763,28.8633,28.7447,28.8475,595000.0
2011-10-14 13:00:00,36.47,36.8,36.46,36.61,738200.0,28.8475,29.1086,28.8396,28.9583,738200.0
2011-10-14 13:30:00,36.61,36.93,36.58,36.87,848400.0,28.9583,29.2114,28.9345,29.1639,848400.0
2011-10-14 14:00:00,36.87,36.91,36.66,36.68,861200.0,29.1639,29.1956,28.9978,29.0136,861200.0
2011-10-14 14:30:00,36.68,37.07,36.57,37.05,1080500.0,29.0136,29.3221,28.9266,29.3063,1080500.0
2011-10-14 15:00:00,37.05,37.25,36.97,37.24,1357600.0,29.3063,29.4645,29.243,29.4566,1357600.0
2011-10-14 15:30:00,37.24,37.44,37.02,37.42,3155300.0,29.4566,29.6148,29.2826,29.599,3155300.0
2011-10-17 09:30:00,36.63,36.83,34.89,35.0,7634600.0,28.9741,29.1323,27.5978,27.6848,7634600.0
2011-10-17 10:00:00,35.02,35.08,34.52,34.66,4174000.0,27.7006,27.748,27.3051,27.4158,4174000.0
2011-10-17 10:30:00,34.67,35.08,34.61,34.97,2109300.0,27.4237,27.748,27.3763,27.661,2109300.0
2011-10-17 11:00:00,34.98,35.01,34.76,34.87,1424500.0,27.6689,27.6927,27.4949,27.5819,1424500.0
2011-10-17 11:30:00,34.87,35.03,34.72,34.72,1575900.0,27.5819,27.7085,27.4633,27.4633,1575900.0
2011-10-17 12:00:00,34.73,35.1,34.71,34.99,1405900.0,27.4712,27.7639,27.4554,27.6769,1405900.0
2011-10-17 12:30:00,34.99,35.0,34.59,34.69,1531000.0,27.6769,27.6848,27.3605,27.4396,1531000.0
2011-10-17 13:00:00,34.68,34.86,34.59,34.85,1010300.0,27.4316,27.574,27.3605,27.5661,1010300.0
2011-10-17 13:30:00,34.85,34.86,34.66,34.69,1255000.0,27.5661,27.574,27.4158,27.4396,1255000.0
2011-10-17 14:00:00,34.69,34.84,34.5,34.61,1395000.0,27.4396,27.5582,27.2893,27.3763,1395000.0
2011-10-17 14:30:00,34.6,34.7,34.48,34.58,1365900.0,27.3684,27.4475,27.2734,27.3525,1365900.0
2011-10-17 15:00:00,34.59,34.99,34.57,34.83,1617900.0,27.3605,27.6769,27.3446,27.5503,1617900.0
2011-10-17 15:30:00,34.83,34.91,34.43,34.5,3314900.0,27.5503,27.6136,27.2339,27.2893,3314900.0
2011-10-18 09:30:00,34.51,34.59,33.22,33.47,3491600.0,27.2972,27.3605,26.2768,26.4745,3491600.0
2011-10-18 10:00:00,33.48,33.96,33.16,33.95,3131300.0,26.4825,26.8621,26.2293,26.8542,3131300.0
2011-10-18 10:30:00,33.96,34.15,33.79,33.98,3031300.0,26.8621,27.0124,26.7277,26.878,3031300.0
2011-10-18 11:00:00,33.97,34.05,33.77,33.83,1346800.0,26.87,26.9333,26.7118,26.7593,1346800.0
2011-10-18 11:30:00,33.83,34.35,33.79,34.29,2506900.0,26.7593,27.1706,26.7277,27.1232,2506900.0
2011-10-18 12:00:00,34.3,34.34,34.0,34.01,1255600.0,27.1311,27.1627,26.8938,26.9017,1255600.0
2011-10-18 12:30:00,34.02,34.31,33.92,34.29,1447200.0,26.9096,27.139,26.8305,27.1232,1447200.0
2011-10-18 13:00:00,34.29,34.39,33.94,34.06,1396400.0,27.1232,27.2023,26.8463,26.9412,1396400.0
2011-10-18 13:30:00,34.07,34.27,34.02,34.25,1036200.0,26.9491,27.1073,26.9096,27.0915,1036200.0
2011-10-18 14:00:00,34.25,34.6,34.18,34.51,1515800.0,27.0915,27.3684,27.0361,27.2972,1515800.0
2011-10-18 14:30:00,34.51,34.59,34.25,34.28,3307500.0,27.2972,27.3605,27.0915,27.1152,3307500.0
2011-10-18 15:00:00,34.29,35.31,34.27,34.93,5393000.0,27.1232,27.93,27.1073,27.6294,5393000.0
2011-10-18 15:30:00,34.94,35.54,34.85,35.27,4059500.0,27.6373,28.1119,27.5661,27.8983,4059500.0
2011-10-19 09:30:00,35.26,35.26,34.28,34.57,2537200.0,27.8904,27.8904,27.1152,27.3446,2537200.0
2011-10-19 10:00:00,34.57,35.03,34.39,34.96,2379600.0,27.3446,27.7085,27.2023,27.6531,2379600.0
2011-10-19 10:30:00,34.98,35.19,34.71,34.73,2180600.0,27.6689,27.8351,27.4554,27.4712,2180600.0
2011-10-19 11:00:00,34.73,34.74,34.55,34.59,1292600.0,27.4712,27.4791,27.3288,27.3605,1292600.0
2011-10-19 11:30:00,34.59,34.82,34.56,34.56,1510900.0,27.3605,27.5424,27.3367,27.3367,1510900.0
2011-10-19 12:00:00,34.56,34.6,34.33,34.4,1518600.0,27.3367,27.3684,27.1548,27.2102,1518600.0
2011-10-19 12:30:00,34.41,34.45,34.11,34.22,1584600.0,27.2181,27.2497,26.9808,27.0678,1584600.0
2011-10-19 13:00:00,34.22,34.57,34.22,34.46,1162500.0,27.0678,27.3446,27.0678,27.2576,1162500.0
2011-10-19 13:30:00,34.45,34.54,34.12,34.45,1851400.0,27.2497,27.3209,26.9887,27.2497,1851400.0
2011-10-19 14:00:00,34.45,34.47,33.79,33.82,2768800.0,27.2497,27.2655,26.7277,26.7514,2768800.0
2011-10-19 14:30:00,33.83,34.11,33.75,33.9,1550700.0,26.7593,26.9808,26.696,26.8147,1550700.0
2011-10-19 15:00:00,33.89,33.98,33.64,33.78,1741100.0,26.8068,26.878,26.609,26.7198,1741100.0
2011-10-19 15:30:00,33.78,34.03,33.7,33.87,2402600.0,26.7198,26.9175,26.6565,26.7909,2402600.0
2011-10-20 09:30:00,34.09,34.15,33.46,33.79,1644900.0,26.965,27.0124,26.4666,26.7277,1644900.0
2011-10-20 10:00:00,33.78,34.35,33.67,34.03,2862700.0,26.7198,27.1706,26.6327,26.9175,2862700.0
2011-10-20 10:30:00,34.03,34.13,33.63,33.63,1541800.0,26.9175,26.9966,26.6011,26.6011,1541800.0
2011-10-20 11:00:00,33.63,33.77,33.34,33.64,1279800.0,26.6011,26.7118,26.3717,26.609,1279800.0
2011-10-20 11:30:00,33.65,33.82,33.33,33.46,949100.0,26.6169,26.7514,26.3638,26.4666,949100.0
2011-10-20 12:00:00,33.47,33.54,33.23,33.38,1187700.0,26.4745,26.5299,26.2847,26.4034,1187700.0
2011-10-20 12:30:00,33.37,33.79,33.34,33.7,977000.0,26.3954,26.7277,26.3717,26.6565,977000.0
2011-10-20 13:00:00,33.7,34.12,33.62,34.07,1539300.0,26.6565,26.9887,26.5932,26.9491,1539300.0
2011-10-20 13:30:00,34.06,34.15,33.83,33.87,1500500.0,26.9412,27.0124,26.7593,26.7909,1500500.0
2011-10-20 14:00:00,33.87,34.22,33.79,34.19,1133500.0,26.7909,27.0678,26.7277,27.0441,1133500.0
2011-10-20 14:30:00,34.18,34.61,34.13,34.39,1692100.0,27.0361,27.3763,26.9966,27.2023,1692100.0
2011-10-20 15:00:00,34.39,34.44,33.98,34.14,1480200.0,27.2023,27.2418,26.878,27.0045,1480200.0
2011-10-20 15:30:00,34.13,34.56,34.09,34.48,2317700.0,26.9966,27.3367,26.965,27.2734,2317700.0
2011-10-21 09:30:00,34.79,35.08,34.08,35.05,5411500.0,27.5187,27.748,26.957,27.7243,5411500.0
2011-10-21 10:00:00,35.07,35.39,34.8,35.23,2420400.0,27.7401,27.9933,27.5266,27.8667,2420400.0
2011-10-21 10:30:00,35.24,35.28,34.95,35.07,2330800.0,27.8746,27.9062,27.6452,27.7401,2330800.0
2011-10-21 11:00:00,35.07,35.08,34.64,34.74,1463400.0,27.7401,27.748,27.4,27.4791,1463400.0
2011-10-21 11:30:00,34.74,34.97,34.72,34.84,990800.0,27.4791,27.661,27.4633,27.5582,990800.0
2011-10-21 12:00:00,34.84,34.84,34.5,34.59,1184600.0,27.5582,27.5582,27.2893,27.3605,1184600.0
2011-10-21 12:30:00,34.59,34.63,34.2,34.2,791700.0,27.3605,27.3921,27.052,27.052,791700.0
2011-10-21 13:00:00,34.2,34.2,33.47,33.49,2233000.0,27.052,27.052,26.4745,26.4904,2233000.0
2011-10-21 13:30:00,33.49,33.59,33.3,33.41,2601200.0,26.4904,26.5695,26.3401,26.4271,2601200.0
2011-10-21 14:00:00,33.41,33.62,33.37,33.45,1522400.0,26.4271,26.5932,26.3954,26.4587,1522400.0
2011-10-21 14:30:00,33.46,33.68,33.42,33.68,3138700.0,26.4666,26.6407,26.435,26.6407,3138700.0
2011-10-21 15:00:00,33.67,33.75,33.35,33.36,2509500.0,26.6327,26.696,26.3796,26.3875,2509500.0
2011-10-21 15:30:00,33.36,33.51,33.01,33.5,5291100.0,26.3875,26.5062,26.1107,26.4983,5291100.0
2011-10-24 09:30:00,34.2,34.47,33.82,34.42,2651500.0,27.052,27.2655,26.7514,27.226,2651500.0
2011-10-24 10:00:00,34.43,34.91,34.23,34.83,2017600.0,27.2339,27.6136,27.0757,27.5503,2017600.0
2011-10-24 10:30:00,34.84,34.95,34.76,34.93,1454300.0,27.5582,27.6452,27.4949,27.6294,1454300.0
2011-10-24 11:00:00,34.93,35.26,34.86,35.12,1812500.0,27.6294,27.8904,27.574,27.7797,1812500.0
2011-10-24 11:30:00,35.13,35.32,35.06,35.1,1500600.0,27.7876,27.9379,27.7322,27.7639,1500600.0
2011-10-24 12:00:00,35.1,35.26,35.08,35.22,1015700.0,27.7639,27.8904,27.748,27.8588,1015700.0
2011-10-24 12:30:00,35.22,35.36,35.17,35.21,1282400.0,27.8588,27.9695,27.8192,27.8509,1282400.0
2011-10-24 13:00:00,35.21,35.34,35.17,35.31,648200.0,27.8509,27.9537,27.8192,27.93,648200.0
2011-10-24 13:30:00,35.3,35.55,35.28,35.52,1185000.0,27.9221,28.1198,27.9062,28.0961,1185000.0
2011-10-24 14:00:00,35.52,35.56,35.28,35.33,1150100.0,28.0961,28.1277,27.9062,27.9458,1150100.0
2011-10-24 14:30:00,35.34,35.4,35.19,35.34,814800.0,27.9537,28.0012,27.8351,27.9537,814800.0
2011-10-24 15:00:00,35.35,35.5,35.17,35.18,1693400.0,27.9616,28.0803,27.8192,27.8271,1693400.0
2011-10-24 15:30:00,35.18,35.33,35.15,35.33,2385000.0,27.8271,27.9458,27.8034,27.9458,2385000.0
2011-10-25 09:30:00,35.65,35.72,34.53,35.25,3344300.0,28.1989,28.2543,27.313,27.8825,3344300.0
2011-10-25 10:00:00,35.3,35.42,34.95,35.38,1762100.0,27.9221,28.017,27.6452,27.9853,1762100.0
2011-10-25 10:30:00,35.39,35.82,35.34,35.39,2286400.0,27.9933,28.3334,27.9537,27.9933,2286400.0
2011-10-25 11:00:00,35.39,35.48,35.2,35.45,1481000.0,27.9933,28.0644,27.843,28.0407,1481000.0
2011-10-25 11:30:00,35.45,35.6,35.34,35.56,915400.0,28.0407,28.1594,27.9537,28.1277,915400.0
2011-10-25 12:00:00,35.55,35.87,35.45,35.82,1068900.0,28.1198,28.3729,28.0407,28.3334,1068900.0
2011-10-25 12:30:00,35.8,35.87,35.43,35.46,910900.0,28.3176,28.3729,28.0249,28.0486,910900.0
2011-10-25 13:00:00,35.46,35.52,35.2,35.26,1110900.0,28.0486,28.0961,27.843,27.8904,1110900.0
2011-10-25 13:30:00,35.23,35.33,35.15,35.26,804100.0,27.8667,27.9458,27.8034,27.8904,804100.0
2011-10-25 14:00:00,35.26,35.26,34.97,35.11,1140800.0,27.8904,27.8904,27.661,27.7718,1140800.0
2011-10-25 14:30:00,35.1,35.27,34.95,35.2,1031900.0,27.7639,27.8983,27.6452,27.843,1031900.0
2011-10-25 15:00:00,35.2,35.43,35.16,35.3,1592000.0,27.843,28.0249,27.8113,27.9221,1592000.0
2011-10-25 15:30:00,35.3,35.43,35.0,35.11,1872700.0,27.9221,28.0249,27.6848,27.7718,1872700.0
2011-10-26 09:30:00,35.8,35.9,35.38,35.48,1502500.0,28.3176,28.3967,27.9853,28.0644,1502500.0
2011-10-26 10:00:00,35.48,35.52,35.07,35.21,1260800.0,28.0644,28.0961,27.7401,27.8509,1260800.0
2011-10-26 10:30:00,35.2,35.2,34.47,34.62,1205500.0,27.843,27.843,27.2655,27.3842,1205500.0
2011-10-26 11:00:00,34.62,34.9,34.56,34.75,1131200.0,27.3842,27.6057,27.3367,27.487,1131200.0
2011-10-26 11:30:00,34.75,35.02,34.73,34.81,667200.0,27.487,27.7006,27.4712,27.5345,667200.0
2011-10-26 12:00:00,34.81,35.01,34.75,34.99,708700.0,27.5345,27.6927,27.487,27.6769,708700.0
2011-10-26 12:30:00,34.98,35.08,34.83,34.88,468800.0,27.6689,27.748,27.5503,27.5898,468800.0
2011-10-26 13:00:00,34.88,35.04,34.76,35.01,730500.0,27.5898,27.7164,27.4949,27.6927,730500.0
2011-10-26 13:30:00,35.01,35.47,35.01,35.37,1155800.0,27.6927,28.0565,27.6927,27.9774,1155800.0
2011-10-26 14:00:00,35.37,35.54,35.2,35.29,1103800.0,27.9774,28.1119,27.843,27.9142,1103800.0
2011-10-26 14:30:00,35.3,35.59,35.24,35.47,976700.0,27.9221,28.1514,27.8746,28.0565,976700.0
2011-10-26 15:00:00,35.49,35.94,35.48,35.93,2013600.0,28.0724,28.4283,28.0644,28.4204,2013600.0
2011-10-26 15:30:00,35.92,36.13,35.75,35.86,2244300.0,28.4125,28.5786,28.278,28.365,2244300.0
2011-10-27 09:30:00,37.68,38.55,37.68,38.33,4423400.0,29.8046,30.4928,29.8046,30.3188,4423400.0
2011-10-27 10:00:00,38.32,38.33,37.85,37.95,2191200.0,30.3109,30.3188,29.9391,30.0182,2191200.0
2011-10-27 10:30:00,37.97,38.23,37.82,38.21,1397100.0,30.034,30.2397,29.9154,30.2239,1397100.0
2011-10-27 11:00:00,38.21,38.42,38.16,38.29,1254200.0,30.2239,30.39,30.1843,30.2871,1254200.0
2011-10-27 11:30:00,38.28,38.85,38.25,38.84,1279000.0,30.2792,30.7301,30.2555,30.7222,1279000.0
2011-10-27 12:00:00,38.83,38.94,38.3,38.31,1570100.0,30.7143,30.8013,30.295,30.303,1570100.0
2011-10-27 12:30:00,38.32,38.5,38.04,38.1,1005400.0,30.3109,30.4532,30.0894,30.1368,1005400.0
2011-10-27 13:00:00,38.11,38.81,38.11,38.73,1136700.0,30.1448,30.6984,30.1448,30.6352,1136700.0
2011-10-27 13:30:00,38.73,38.99,38.56,38.9,1193600.0,30.6352,30.8408,30.5007,30.7696,1193600.0
2011-10-27 14:00:00,38.9,38.95,38.73,38.94,1487100.0,30.7696,30.8092,30.6352,30.8013,1487100.0
2011-10-27 14:30:00,38.93,39.46,38.85,39.41,2024200.0,30.7934,31.2126,30.7301,31.173,2024200.0
2011-10-27 15:00:00,39.42,39.62,39.27,39.45,2046700.0,31.181,31.3392,31.0623,31.2047,2046700.0
2011-10-27 15:30:00,39.45,39.56,38.75,38.94,3905100.0,31.2047,31.2917,30.651,30.8013,3905100.0
2011-10-28 09:30:00,38.39,38.85,38.34,38.82,1363400.0,30.3662,30.7301,30.3267,30.7064,1363400.0
2011-10-28 10:00:00,38.8,38.83,38.37,38.8,1657100.0,30.6905,30.7143,30.3504,30.6905,1657100.0
2011-10-28 10:30:00,38.81,39.43,38.81,39.14,1527200.0,30.6984,31.1889,30.6984,30.9595,1527200.0
2011-10-28 11:00:00,39.13,39.27,39.03,39.2,992100.0,30.9516,31.0623,30.8725,31.0069,992100.0
2011-10-28 11:30:00,39.21,39.29,38.72,38.77,1226100.0,31.0148,31.0781,30.6273,30.6668,1226100.0
2011-10-28 12:00:00,38.77,38.9,38.57,38.65,852300.0,30.6668,30.7696,30.5086,30.5719,852300.0
2011-10-28 12:30:00,38.65,38.84,38.61,38.79,536500.0,30.5719,30.7222,30.5402,30.6826,536500.0
2011-10-28 13:00:00,38.79,39.1,38.71,39.05,520100.0,30.6826,30.9278,30.6193,30.8883,520100.0
2011-10-28 13:30:00,39.04,39.15,38.98,39.09,721900.0,30.8804,30.9674,30.8329,30.9199,721900.0
2011-10-28 14:00:00,39.09,39.15,38.88,38.97,640100.0,30.9199,30.9674,30.7538,30.825,640100.0
2011-10-28 14:30:00,38.96,39.05,38.82,38.89,630100.0,30.8171,30.8883,30.7064,30.7617,630100.0
2011-10-28 15:00:00,38.89,39.05,38.84,38.99,837500.0,30.7617,30.8883,30.7222,30.8408,837500.0
2011-10-28 15:30:00,38.98,39.24,38.89,39.13,1619900.0,30.8329,31.0386,30.7617,30.9516,1619900.0
2011-10-31 09:30:00,38.19,38.44,37.73,38.16,1689500.0,30.208,30.4058,29.8442,30.1843,1689500.0
2011-10-31 10:00:00,38.15,38.41,37.85,37.99,1209900.0,30.1764,30.3821,29.9391,30.0498,1209900.0
2011-10-31 10:30:00,37.98,38.27,37.95,38.01,1248600.0,30.0419,30.2713,30.0182,30.0657,1248600.0
2011-10-31 11:00:00,38.01,38.18,37.7,37.77,958200.0,30.0657,30.2001,29.8204,29.8758,958200.0
2011-10-31 11:30:00,37.77,37.87,37.61,37.61,757200.0,29.8758,29.9549,29.7493,29.7493,757200.0
2011-10-31 12:00:00,37.61,37.87,37.55,37.55,1115300.0,29.7493,29.9549,29.7018,29.7018,1115300.0
2011-10-31 12:30:00,37.55,37.63,37.32,37.44,996500.0,29.7018,29.7651,29.5199,29.6148,996500.0
2011-10-31 13:00:00,37.44,37.65,37.36,37.37,888500.0,29.6148,29.7809,29.5515,29.5594,888500.0
2011-10-31 13:30:00,37.37,37.85,37.37,37.81,789400.0,29.5594,29.9391,29.5594,29.9075,789400.0
2011-10-31 14:00:00,37.81,37.92,37.73,37.9,641500.0,29.9075,29.9945,29.8442,29.9786,641500.0
2011-10-31 14:30:00,37.9,38.04,37.79,37.94,905400.0,29.9786,30.0894,29.8916,30.0103,905400.0
2011-10-31 15:00:00,37.93,37.95,37.5,37.5,1447700.0,30.0024,30.0182,29.6622,29.6622,1447700.0
2011-10-31 15:30:00,37.51,37.68,37.35,37.35,3117700.0,29.6702,29.8046,29.5436,29.5436,3117700.0
2011-11-01 09:30:00,34.72,34.85,33.92,34.72,5049000.0,27.4633,27.5661,26.8305,27.4633,5049000.0
2011-11-01 10:00:00,34.73,35.3,34.51,35.14,3411900.0,27.4712,27.9221,27.2972,27.7955,3411900.0
2011-11-01 10:30:00,35.14,35.64,34.94,34.98,2162200.0,27.7955,28.191,27.6373,27.6689,2162200.0
2011-11-01 11:00:00,34.97,35.1,34.72,34.84,1073300.0,27.661,27.7639,27.4633,27.5582,1073300.0
2011-11-01 11:30:00,34.84,34.95,34.55,34.56,1412800.0,27.5582,27.6452,27.3288,27.3367,1412800.0
2011-11-01 12:00:00,34.56,34.91,34.49,34.79,1097700.0,27.3367,27.6136,27.2814,27.5187,1097700.0
2011-11-01 12:30:00,34.78,35.2,34.72,34.88,1008200.0,27.5107,27.843,27.4633,27.5898,1008200.0
2011-11-01 13:00:00,34.86,35.58,34.79,35.52,1233200.0,27.574,28.1435,27.5187,28.0961,1233200.0
2011-11-01 13:30:00,35.52,35.86,35.21,35.46,2186100.0,28.0961,28.365,27.8509,28.0486,2186100.0
2011-11-01 14:00:00,35.45,36.43,35.28,36.19,2131900.0,28.0407,28.8159,27.9062,28.626,2131900.0
2011-11-01 14:30:00,36.19,36.24,35.61,35.88,1634400.0,28.626,28.6656,28.1673,28.3808,1634400.0
2011-11-01 15:00:00,35.88,35.91,35.3,35.44,1958900.0,28.3808,28.4046,27.9221,28.0328,1958900.0
2011-11-01 15:30:00,35.44,35.91,35.12,35.24,3328000.0,28.0328,28.4046,27.7797,27.8746,3328000.0
2011-11-02 09:30:00,36.97,36.97,35.9,36.16,1428400.0,29.243,29.243,28.3967,28.6023,1428400.0
2011-11-02 10:00:00,36.17,36.49,35.95,36.38,959100.0,28.6102,28.8633,28.4362,28.7763,959100.0
2011-11-02 10:30:00,36.38,36.59,36.16,36.36,794300.0,28.7763,28.9424,28.6023,28.7605,794300.0
2011-11-02 11:00:00,36.37,36.44,36.17,36.24,534900.0,28.7684,28.8238,28.6102,28.6656,534900.0
2011-11-02 11:30:00,36.25,36.26,36.04,36.12,596600.0,28.6735,28.6814,28.5074,28.5707,596600.0
2011-11-02 12:00:00,36.14,36.22,36.0,36.05,653600.0,28.5865,28.6498,28.4758,28.5153,653600.0
2011-11-02 12:30:00,36.05,36.28,35.84,35.85,1024300.0,28.5153,28.6972,28.3492,28.3571,1024300.0
2011-11-02 13:00:00,35.85,35.88,35.57,35.76,930900.0,28.3571,28.3808,28.1356,28.2859,930900.0
2011-11-02 13:30:00,35.75,36.05,35.72,35.89,654800.0,28.278,28.5153,28.2543,28.3887,654800.0
2011-11-02 14:00:00,35.88,36.2,35.76,36.12,990400.0,28.3808,28.634,28.2859,28.5707,990400.0
2011-11-02 14:30:00,36.12,36.43,36.07,36.36,769100.0,28.5707,28.8159,28.5311,28.7605,769100.0
2011-11-02 15:00:00,36.37,36.67,36.22,36.52,982300.0,28.7684,29.0057,28.6498,28.8871,982300.0
2011-11-02 15:30:00,36.52,36.65,36.34,36.58,2157500.0,28.8871,28.9899,28.7447,28.9345,2157500.0
2011-11-03 09:30:00,37.28,37.4,36.69,36.83,1500200.0,29.4882,29.5831,29.0215,29.1323,1500200.0
2011-11-03 10:00:00,36.84,37.1,36.35,37.0,1863300.0,29.1402,29.3458,28.7526,29.2667,1863300.0
2011-11-03 10:30:00,37.0,37.46,36.96,37.17,1270400.0,29.2667,29.6306,29.2351,29.4012,1270400.0
2011-11-03 11:00:00,37.16,37.4,36.87,37.24,1057100.0,29.3933,29.5831,29.1639,29.4566,1057100.0
2011-11-03 11:30:00,37.24,37.32,37.0,37.03,902900.0,29.4566,29.5199,29.2667,29.2905,902900.0
2011-11-03 12:00:00,37.03,37.49,37.02,37.46,917500.0,29.2905,29.6543,29.2826,29.6306,917500.0
2011-11-03 12:30:00,37.47,37.93,37.3,37.85,1332300.0,29.6385,30.0024,29.504,29.9391,1332300.0
2011-11-03 13:00:00,37.85,37.91,37.6,37.63,1052000.0,29.9391,29.9866,29.7413,29.7651,1052000.0
2011-11-03 13:30:00,37.62,37.91,37.53,37.67,1344400.0,29.7572,29.9866,29.686,29.7967,1344400.0
2011-11-03 14:00:00,37.67,37.84,37.59,37.66,936000.0,29.7967,29.9312,29.7334,29.7888,936000.0
2011-11-03 14:30:00,37.66,37.7,37.52,37.58,1140600.0,29.7888,29.8204,29.6781,29.7255,1140600.0
2011-11-03 15:00:00,37.58,37.78,37.5,37.76,1854200.0,29.7255,29.8837,29.6622,29.8679,1854200.0
2011-11-03 15:30:00,37.76,38.04,37.76,37.85,2908300.0,29.8679,30.0894,29.8679,29.9391,2908300.0
2011-11-04 09:30:00,37.5,38.18,37.2,37.6,1216000.0,29.6622,30.2001,29.4249,29.7413,1216000.0
2011-11-04 10:00:00,37.6,37.69,36.85,37.11,1504900.0,29.7413,29.8125,29.1481,29.3538,1504900.0
2011-11-04 10:30:00,37.11,37.21,36.91,37.13,929200.0,29.3538,29.4329,29.1956,29.3696,929200.0
2011-11-04 11:00:00,37.13,37.21,36.91,37.05,832400.0,29.3696,29.4329,29.1956,29.3063,832400.0
2011-11-04 11:30:00,37.04,37.16,36.97,37.1,777500.0,29.2984,29.3933,29.243,29.3458,777500.0
2011-11-04 12:00:00,37.11,37.29,37.1,37.24,615100.0,29.3538,29.4961,29.3458,29.4566,615100.0
2011-11-04 12:30:00,37.24,37.24,36.96,37.06,497500.0,29.4566,29.4566,29.2351,29.3142,497500.0
2011-11-04 13:00:00,37.06,37.36,36.97,37.33,574000.0,29.3142,29.5515,29.243,29.5278,574000.0
2011-11-04 13:30:00,37.34,37.6,37.24,37.3,577400.0,29.5357,29.7413,29.4566,29.504,577400.0
2011-11-04 14:00:00,37.31,37.31,37.03,37.12,886800.0,29.512,29.512,29.2905,29.3617,886800.0
2011-11-04 14:30:00,37.13,37.2,36.95,37.07,800000.0,29.3696,29.4249,29.2272,29.3221,800000.0
2011-11-04 15:00:00,37.08,37.11,36.78,37.03,858400.0,29.33,29.3538,29.0927,29.2905,858400.0
2011-11-04 15:30:00,37.03,37.3,36.98,37.17,1844300.0,29.2905,29.504,29.2509,29.4012,1844300.0
2011-11-07 09:30:00,37.23,37.67,37.23,37.43,972000.0,29.4487,29.7967,29.4487,29.6069,972000.0
2011-11-07 10:00:00,37.42,37.51,37.03,37.05,971600.0,29.599,29.6702,29.2905,29.3063,971600.0
2011-11-07 10:30:00,37.05,37.1,36.81,36.97,845600.0,29.3063,29.3458,29.1165,29.243,845600.0
2011-11-07 11:00:00,36.98,37.22,36.85,36.91,829500.0,29.2509,29.4408,29.1481,29.1956,829500.0
2011-11-07 11:30:00,36.92,37.2,36.89,37.07,577600.0,29.2035,29.4249,29.1797,29.3221,577600.0
2011-11-07 12:00:00,37.06,37.27,36.77,36.83,714300.0,29.3142,29.4803,29.0848,29.1323,714300.0
2011-11-07 12:30:00,36.82,37.02,36.74,36.95,634100.0,29.1244,29.2826,29.0611,29.2272,634100.0
2011-11-07 13:00:00,36.94,37.14,36.82,37.12,381900.0,29.2193,29.3775,29.1244,29.3617,381900.0
2011-11-07 13:30:00,37.12,37.3,36.93,37.28,597900.0,29.3617,29.504,29.2114,29.4882,597900.0
2011-11-07 14:00:00,37.28,37.59,37.2,37.54,1134200.0,29.4882,29.7334,29.4249,29.6939,1134200.0
2011-11-07 14:30:00,37.54,37.84,37.44,37.83,1107000.0,29.6939,29.9312,29.6148,29.9233,1107000.0
2011-11-07 15:00:00,37.82,37.99,37.75,37.78,1085100.0,29.9154,30.0498,29.86,29.8837,1085100.0
2011-11-07 15:30:00,37.79,38.1,37.78,38.01,2268600.0,29.8916,30.1368,29.8837,30.0657,2268600.0
2011-11-08 09:30:00,38.66,38.85,38.29,38.85,1232000.0,30.5798,30.7301,30.2871,30.7301,1232000.0
2011-11-08 10:00:00,38.84,38.9,38.16,38.25,1670600.0,30.7222,30.7696,30.1843,30.2555,1670600.0
2011-11-08 10:30:00,38.25,38.57,38.15,38.35,1167500.0,30.2555,30.5086,30.1764,30.3346,1167500.0
2011-11-08 11:00:00,38.35,38.37,37.95,38.28,1101100.0,30.3346,30.3504,30.0182,30.2792,1101100.0
2011-11-08 11:30:00,38.28,38.32,37.95,38.04,1214700.0,30.2792,30.3109,30.0182,30.0894,1214700.0
2011-11-08 12:00:00,38.04,38.25,37.91,37.95,1352000.0,30.0894,30.2555,29.9866,30.0182,1352000.0
2011-11-08 12:30:00,37.97,38.09,37.69,37.78,981100.0,30.034,30.1289,29.8125,29.8837,981100.0
2011-11-08 13:00:00,37.79,37.96,37.66,37.84,750400.0,29.8916,30.0261,29.7888,29.9312,750400.0
2011-11-08 13:30:00,37.85,38.37,37.78,38.23,1014700.0,29.9391,30.3504,29.8837,30.2397,1014700.0
2011-11-08 14:00:00,38.22,38.48,38.11,38.45,1082300.0,30.2318,30.4374,30.1448,30.4137,1082300.0
2011-11-08 14:30:00,38.46,38.53,38.25,38.35,864000.0,30.4216,30.477,30.2555,30.3346,864000.0
2011-11-08 15:00:00,38.35,38.75,38.32,38.68,1716900.0,30.3346,30.651,30.3109,30.5956,1716900.0
2011-11-08 15:30:00,38.68,38.94,38.58,38.82,2798100.0,30.5956,30.8013,30.5165,30.7064,2798100.0
2011-11-09 09:30:00,37.51,37.56,36.95,36.98,2589400.0,29.6702,29.7097,29.2272,29.2509,2589400.0
2011-11-09 10:00:00,36.98,37.22,36.9,36.94,1178600.0,29.2509,29.4408,29.1877,29.2193,1178600.0
2011-11-09 10:30:00,36.95,37.19,36.72,37.0,2081000.0,29.2272,29.417,29.0453,29.2667,2081000.0
2011-11-09 11:00:00,36.99,37.38,36.98,37.21,1353000.0,29.2588,29.5673,29.2509,29.4329,1353000.0
2011-11-09 11:30:00,37.21,37.41,37.04,37.3,909200.0,29.4329,29.5911,29.2984,29.504,909200.0
2011-11-09 12:00:00,37.3,37.35,37.03,37.07,747300.0,29.504,29.5436,29.2905,29.3221,747300.0
2011-11-09 12:30:00,37.07,37.23,37.04,37.22,426300.0,29.3221,29.4487,29.2984,29.4408,426300.0
2011-11-09 13:00:00,37.22,37.31,36.9,37.04,631500.0,29.4408,29.512,29.1877,29.2984,631500.0
2011-11-09 13:30:00,37.04,37.1,36.65,36.78,810000.0,29.2984,29.3458,28.9899,29.0927,810000.0
2011-11-09 14:00:00,36.78,36.78,36.44,36.65,1099600.0,29.0927,29.0927,28.8238,28.9899,1099600.0
2011-11-09 14:30:00,36.65,36.71,36.48,36.58,1258100.0,28.9899,29.0374,28.8554,28.9345,1258100.0
2011-11-09 15:00:00,36.57,36.78,36.52,36.66,1051200.0,28.9266,29.0927,28.8871,28.9978,1051200.0
2011-11-09 15:30:00,36.66,36.67,36.3,36.42,2399600.0,28.9978,29.0057,28.7131,28.808,2399600.0
2011-11-10 09:30:00,37.49,37.83,36.72,36.73,1603000.0,29.6543,29.9233,29.0453,29.0532,1603000.0
2011-11-10 10:00:00,36.78,37.02,36.51,36.62,1218400.0,29.0927,29.2826,28.8792,28.9662,1218400.0
2011-11-10 10:30:00,36.61,36.68,36.29,36.64,904100.0,28.9583,29.0136,28.7051,28.982,904100.0
2011-11-10 11:00:00,36.64,37.05,36.61,36.93,820700.0,28.982,29.3063,28.9583,29.2114,820700.0
2011-11-10 11:30:00,36.95,37.34,36.89,37.13,990500.0,29.2272,29.5357,29.1797,29.3696,990500.0
2011-11-10 12:00:00,37.13,37.34,37.1,37.17,826600.0,29.3696,29.5357,29.3458,29.4012,826600.0
2011-11-10 12:30:00,37.17,37.5,37.05,37.46,667600.0,29.4012,29.6622,29.3063,29.6306,667600.0
2011-11-10 13:00:00,37.45,37.75,37.37,37.57,991600.0,29.6227,29.86,29.5594,29.7176,991600.0
2011-11-10 13:30:00,37.57,37.64,37.25,37.53,925300.0,29.7176,29.773,29.4645,29.686,925300.0
2011-11-10 14:00:00,37.52,37.57,37.14,37.25,931300.0,29.6781,29.7176,29.3775,29.4645,931300.0
2011-11-10 14:30:00,37.25,37.38,37.16,37.16,679100.0,29.4645,29.5673,29.3933,29.3933,679100.0
2011-11-10 15:00:00,37.17,37.5,37.1,37.42,875200.0,29.4012,29.6622,29.3458,29.599,875200.0
2011-11-10 15:30:00,37.42,37.47,37.18,37.31,1937300.0,29.599,29.6385,29.4091,29.512,1937300.0
2011-11-11 09:30:00,37.97,37.98,37.6,37.9,1401900.0,30.034,30.0419,29.7413,29.9786,1401900.0
2011-11-11 10:00:00,37.9,38.25,37.83,38.13,1300900.0,29.9786,30.2555,29.9233,30.1606,1300900.0
2011-11-11 10:30:00,38.14,38.44,38.14,38.25,2015400.0,30.1685,30.4058,30.1685,30.2555,2015400.0
2011-11-11 11:00:00,38.25,38.37,38.14,38.28,1358700.0,30.2555,30.3504,30.1685,30.2792,1358700.0
2011-11-11 11:30:00,38.29,38.32,38.05,38.09,709600.0,30.2871,30.3109,30.0973,30.1289,709600.0
2011-11-11 12:00:00,38.08,38.28,38.07,38.28,608100.0,30.121,30.2792,30.1131,30.2792,608100.0
2011-11-11 12:30:00,38.27,38.39,38.17,38.38,418500.0,30.2713,30.3662,30.1922,30.3583,418500.0
2011-11-11 13:00:00,38.38,38.62,38.3,38.34,681000.0,30.3583,30.5482,30.295,30.3267,681000.0
2011-11-11 13:30:00,38.35,38.41,38.31,38.34,606000.0,30.3346,30.3821,30.303,30.3267,606000.0
2011-11-11 14:00:00,38.34,38.55,38.31,38.51,751800.0,30.3267,30.4928,30.303,30.4611,751800.0
2011-11-11 14:30:00,38.52,38.65,38.37,38.43,525500.0,30.4691,30.5719,30.3504,30.3979,525500.0
2011-11-11 15:00:00,38.42,38.5,38.25,38.49,916000.0,30.39,30.4532,30.2555,30.4453,916000.0
2011-11-11 15:30:00,38.5,38.66,38.36,38.61,2773900.0,30.4532,30.5798,30.3425,30.5402,2773900.0
2011-11-14 09:30:00,38.45,38.63,38.04,38.3,1275000.0,30.4137,30.5561,30.0894,30.295,1275000.0
2011-11-14 10:00:00,38.3,38.54,38.11,38.36,872400.0,30.295,30.4849,30.1448,30.3425,872400.0
2011-11-14 10:30:00,38.36,38.42,38.14,38.4,1103600.0,30.3425,30.39,30.1685,30.3741,1103600.0
2011-11-14 11:00:00,38.41,38.67,38.29,38.58,1089700.0,30.3821,30.5877,30.2871,30.5165,1089700.0
2011-11-14 11:30:00,38.58,38.75,38.21,38.31,1151000.0,30.5165,30.651,30.2239,30.303,1151000.0
2011-11-14 12:00:00,38.33,38.39,38.0,38.12,794700.0,30.3188,30.3662,30.0577,30.1527,794700.0
2011-11-14 12:30:00,38.12,38.25,38.04,38.23,669500.0,30.1527,30.2555,30.0894,30.2397,669500.0
2011-11-14 13:00:00,38.22,38.37,38.17,38.36,681200.0,30.2318,30.3504,30.1922,30.3425,681200.0
2011-11-14 13:30:00,38.37,38.5,38.3,38.48,528700.0,30.3504,30.4532,30.295,30.4374,528700.0
2011-11-14 14:00:00,38.47,38.68,38.28,38.29,569900.0,30.4295,30.5956,30.2792,30.2871,569900.0
2011-11-14 14:30:00,38.29,38.37,38.19,38.23,640500.0,30.2871,30.3504,30.208,30.2397,640500.0
2011-11-14 15:00:00,38.23,38.5,38.22,38.44,559200.0,30.2397,30.4532,30.2318,30.4058,559200.0
2011-11-14 15:30:00,38.45,38.6,38.43,38.54,1475200.0,30.4137,30.5323,30.3979,30.4849,1475200.0
2011-11-15 09:30:00,38.31,38.53,37.74,38.37,1916300.0,30.303,30.477,29.8521,30.3504,1916300.0
2011-11-15 10:00:00,38.37,38.45,38.01,38.29,1254200.0,30.3504,30.4137,30.0657,30.2871,1254200.0
2011-11-15 10:30:00,38.29,38.49,38.2,38.21,1066100.0,30.2871,30.4453,30.2159,30.2239,1066100.0
2011-11-15 11:00:00,38.21,38.39,38.07,38.22,880800.0,30.2239,30.3662,30.1131,30.2318,880800.0
2011-11-15 11:30:00,38.21,38.38,38.05,38.37,855300.0,30.2239,30.3583,30.0973,30.3504,855300.0
2011-11-15 12:00:00,38.36,38.58,38.36,38.53,785700.0,30.3425,30.5165,30.3425,30.477,785700.0
2011-11-15 12:30:00,38.53,38.86,38.52,38.8,720600.0,30.477,30.738,30.4691,30.6905,720600.0
2011-11-15 13:00:00,38.8,38.9,38.71,38.79,589700.0,30.6905,30.7696,30.6193,30.6826,589700.0
2011-11-15 13:30:00,38.79,39.02,38.75,38.99,1139900.0,30.6826,30.8646,30.651,30.8408,1139900.0
2011-11-15 14:00:00,39.0,39.12,38.65,38.69,999900.0,30.8487,30.9437,30.5719,30.6035,999900.0
2011-11-15 14:30:00,38.7,39.1,38.7,39.07,878500.0,30.6114,30.9278,30.6114,30.9041,878500.0
2011-11-15 15:00:00,39.06,39.31,39.04,39.29,1316100.0,30.8962,31.0939,30.8804,31.0781,1316100.0
2011-11-15 15:30:00,39.29,39.3,38.91,38.92,2013800.0,31.0781,31.086,30.7775,30.7855,2013800.0
2011-11-16 09:30:00,38.72,39.29,38.58,39.04,1742500.0,30.6273,31.0781,30.5165,30.8804,1742500.0
2011-11-16 10:00:00,39.04,39.21,38.75,39.04,1549400.0,30.8804,31.0148,30.651,30.8804,1549400.0
2011-11-16 10:30:00,39.05,39.25,38.85,39.2,1267900.0,30.8883,31.0465,30.7301,31.0069,1267900.0
2011-11-16 11:00:00,39.19,39.45,39.09,39.34,1418300.0,30.999,31.2047,30.9199,31.1177,1418300.0
2011-11-16 11:30:00,39.35,39.38,39.08,39.15,1150200.0,31.1256,31.1493,30.912,30.9674,1150200.0
2011-11-16 12:00:00,39.15,39.37,39.14,39.3,492800.0,30.9674,31.1414,30.9595,31.086,492800.0
2011-11-16 12:30:00,39.29,39.65,39.27,39.62,1177300.0,31.0781,31.3629,31.0623,31.3392,1177300.0
2011-11-16 13:00:00,39.62,40.19,39.59,40.15,1648400.0,31.3392,31.79,31.3154,31.7584,1648400.0
2011-11-16 13:30:00,40.14,40.43,40.08,40.19,1612700.0,31.7505,31.9799,31.703,31.79,1612700.0
2011-11-16 14:00:00,40.18,40.36,39.92,40.09,1558500.0,31.7821,31.9245,31.5765,31.7109,1558500.0
2011-11-16 14:30:00,40.1,40.19,39.8,39.86,1174100.0,31.7188,31.79,31.4815,31.529,1174100.0
2011-11-16 15:00:00,39.87,39.89,39.41,39.46,1496000.0,31.5369,31.5527,31.173,31.2126,1496000.0
2011-11-16 15:30:00,39.45,39.46,38.96,39.01,3436100.0,31.2047,31.2126,30.8171,30.8566,3436100.0
2011-11-17 09:30:00,39.03,39.08,38.12,38.47,1878700.0,30.8725,30.912,30.1527,30.4295,1878700.0
2011-11-17 10:00:00,38.46,38.65,38.23,38.5,1309100.0,30.4216,30.5719,30.2397,30.4532,1309100.0
2011-11-17 10:30:00,38.5,38.85,38.32,38.35,1326800.0,30.4532,30.7301,30.3109,30.3346,1326800.0
2011-11-17 11:00:00,38.36,38.41,38.0,38.08,1196500.0,30.3425,30.3821,30.0577,30.121,1196500.0
2011-11-17 11:30:00,38.08,38.33,38.04,38.18,993400.0,30.121,30.3188,30.0894,30.2001,993400.0
2011-11-17 12:00:00,38.18,38.2,37.7,37.71,972500.0,30.2001,30.2159,29.8204,29.8284,972500.0
2011-11-17 12:30:00,37.71,37.71,36.79,37.35,2497600.0,29.8284,29.8284,29.1006,29.5436,2497600.0
2011-11-17 13:00:00,37.35,37.37,36.91,37.27,1131900.0,29.5436,29.5594,29.1956,29.4803,1131900.0
2011-11-17 13:30:00,37.25,37.27,36.62,37.02,1475200.0,29.4645,29.4803,28.9662,29.2826,1475200.0
2011-11-17 14:00:00,37.0,37.0,36.58,36.65,1290000.0,29.2667,29.2667,28.9345,28.9899,1290000.0
2011-11-17 14:30:00,36.65,37.29,36.62,37.16,1804500.0,28.9899,29.4961,28.9662,29.3933,1804500.0
2011-11-17 15:00:00,37.17,37.3,36.89,36.92,1717800.0,29.4012,29.504,29.1797,29.2035,1717800.0
2011-11-17 15:30:00,36.91,37.04,36.62,37.03,3275100.0,29.1956,29.2984,28.9662,29.2905,3275100.0
2011-11-18 09:30:00,37.45,37.45,36.26,36.77,3152000.0,29.6227,29.6227,28.6814,29.0848,3152000.0
2011-11-18 10:00:00,36.78,36.92,36.4,36.6,1461100.0,29.0927,29.2035,28.7922,28.9504,1461100.0
2011-11-18 10:30:00,36.6,36.9,36.47,36.47,1869500.0,28.9504,29.1877,28.8475,28.8475,1869500.0
2011-11-18 11:00:00,36.47,36.53,36.0,36.01,1870500.0,28.8475,28.895,28.4758,28.4837,1870500.0
2011-11-18 11:30:00,36.01,36.11,35.8,35.83,1613000.0,28.4837,28.5628,28.3176,28.3413,1613000.0
2011-11-18 12:00:00,35.83,35.93,35.58,35.89,1356700.0,28.3413,28.4204,28.1435,28.3887,1356700.0
2011-11-18 12:30:00,35.89,36.17,35.87,36.01,897400.0,28.3887,28.6102,28.3729,28.4837,897400.0
2011-11-18 13:00:00,36.01,36.36,36.0,36.28,860400.0,28.4837,28.7605,28.4758,28.6972,860400.0
2011-11-18 13:30:00,36.28,36.54,36.24,36.24,720800.0,28.6972,28.9029,28.6656,28.6656,720800.0
2011-11-18 14:00:00,36.24,36.43,36.07,36.17,932100.0,28.6656,28.8159,28.5311,28.6102,932100.0
2011-11-18 14:30:00,36.18,36.4,35.99,36.04,745300.0,28.6181,28.7922,28.4678,28.5074,745300.0
2011-11-18 15:00:00,36.03,36.13,35.84,36.08,1535000.0,28.4995,28.5786,28.3492,28.539,1535000.0
2011-11-18 15:30:00,36.09,36.23,35.92,35.97,2444800.0,28.5469,28.6577,28.4125,28.452,2444800.0
2011-11-21 09:30:00,34.89,35.0,34.3,34.65,1881300.0,27.5978,27.6848,27.1311,27.4079,1881300.0
2011-11-21 10:00:00,34.65,34.71,34.34,34.4,1624600.0,27.4079,27.4554,27.1627,27.2102,1624600.0
2011-11-21 10:30:00,34.41,34.59,34.08,34.1,1257400.0,27.2181,27.3605,26.957,26.9729,1257400.0
2011-11-21 11:00:00,34.1,34.28,34.02,34.23,1651500.0,26.9729,27.1152,26.9096,27.0757,1651500.0
2011-11-21 11:30:00,34.22,34.3,33.94,34.26,1180600.0,27.0678,27.1311,26.8463,27.0994,1180600.0
2011-11-21 12:00:00,34.27,34.34,34.09,34.11,560800.0,27.1073,27.1627,26.965,26.9808,560800.0
2011-11-21 12:30:00,34.11,34.42,34.06,34.31,630200.0,26.9808,27.226,26.9412,27.139,630200.0
2011-11-21 13:00:00,34.3,34.57,34.29,34.44,589100.0,27.1311,27.3446,27.1232,27.2418,589100.0
2011-11-21 13:30:00,34.45,34.45,34.13,34.14,525500.0,27.2497,27.2497,26.9966,27.0045,525500.0
2011-11-21 14:00:00,34.15,34.67,34.11,34.6,845400.0,27.0124,27.4237,26.9808,27.3684,845400.0
2011-11-21 14:30:00,34.6,34.88,34.59,34.59,679900.0,27.3684,27.5898,27.3605,27.3605,679900.0
2011-11-21 15:00:00,34.6,34.94,34.5,34.9,1005500.0,27.3684,27.6373,27.2893,27.6057,1005500.0
2011-11-21 15:30:00,34.9,35.1,34.85,34.85,1788900.0,27.6057,27.7639,27.5661,27.5661,1788900.0
2011-11-22 09:30:00,34.73,34.78,34.2,34.51,2295300.0,27.4712,27.5107,27.052,27.2972,2295300.0
2011-11-22 10:00:00,34.52,34.56,33.98,34.28,2033400.0,27.3051,27.3367,26.878,27.1152,2033400.0
2011-11-22 10:30:00,34.29,34.3,33.68,33.79,1192200.0,27.1232,27.1311,26.6407,26.7277,1192200.0
2011-11-22 11:00:00,33.79,34.04,33.77,33.86,927000.0,26.7277,26.9254,26.7118,26.783,927000.0
2011-11-22 11:30:00,33.87,33.89,33.61,33.74,1001300.0,26.7909,26.8068,26.5853,26.6881,1001300.0
2011-11-22 12:00:00,33.74,34.17,33.74,33.85,1195000.0,26.6881,27.0282,26.6881,26.7751,1195000.0
2011-11-22 12:30:00,33.85,33.99,33.71,33.96,858100.0,26.7751,26.8859,26.6644,26.8621,858100.0
2011-11-22 13:00:00,33.96,34.15,33.82,34.06,1353800.0,26.8621,27.0124,26.7514,26.9412,1353800.0
2011-11-22 13:30:00,34.07,34.12,33.78,33.79,812000.0,26.9491,26.9887,26.7198,26.7277,812000.0
2011-11-22 14:00:00,33.79,34.03,33.75,33.95,770500.0,26.7277,26.9175,26.696,26.8542,770500.0
2011-11-22 14:30:00,33.95,34.0,33.71,33.83,817500.0,26.8542,26.8938,26.6644,26.7593,817500.0
2011-11-22 15:00:00,33.82,33.92,33.71,33.8,1091200.0,26.7514,26.8305,26.6644,26.7356,1091200.0
2011-11-22 15:30:00,33.8,33.87,33.6,33.7,3019800.0,26.7356,26.7909,26.5774,26.6565,3019800.0
2011-11-23 09:30:00,33.18,33.29,32.68,32.69,1683200.0,26.2452,26.3322,25.8497,25.8576,1683200.0
2011-11-23 10:00:00,32.69,32.75,32.18,32.4,1791600.0,25.8576,25.905,25.4542,25.6282,1791600.0
2011-11-23 10:30:00,32.41,32.7,32.32,32.62,702200.0,25.6361,25.8655,25.5649,25.8022,702200.0
2011-11-23 11:00:00,32.6,32.68,32.17,32.19,1047800.0,25.7864,25.8497,25.4463,25.4621,1047800.0
2011-11-23 11:30:00,32.18,32.4,32.09,32.25,1009000.0,25.4542,25.6282,25.383,25.5095,1009000.0
2011-11-23 12:00:00,32.26,32.3,32.04,32.05,1217800.0,25.5174,25.5491,25.3434,25.3513,1217800.0
2011-11-23 12:30:00,32.05,32.35,32.01,32.23,1047800.0,25.3513,25.5886,25.3197,25.4937,1047800.0
2011-11-23 13:00:00,32.22,32.26,32.01,32.21,926000.0,25.4858,25.5174,25.3197,25.4779,926000.0
2011-11-23 13:30:00,32.21,32.25,31.95,32.0,867600.0,25.4779,25.5095,25.2722,25.3118,867600.0
2011-11-23 14:00:00,31.99,32.15,31.95,31.98,919900.0,25.3039,25.4304,25.2722,25.296,919900.0
2011-11-23 14:30:00,31.99,32.29,31.98,32.25,1038500.0,25.3039,25.5412,25.296,25.5095,1038500.0
2011-11-23 15:00:00,32.25,32.53,32.15,32.39,1422500.0,25.5095,25.731,25.4304,25.6203,1422500.0
2011-11-23 15:30:00,32.4,32.6,32.21,32.22,2610800.0,25.6282,25.7864,25.4779,25.4858,2610800.0
2011-11-25 09:30:00,32.0,32.7,31.95,32.44,1055600.0,25.3118,25.8655,25.2722,25.6598,1055600.0
2011-11-25 10:00:00,32.42,32.83,32.4,32.57,715400.0,25.644,25.9683,25.6282,25.7626,715400.0
2011-11-25 10:30:00,32.58,32.67,32.41,32.42,698100.0,25.7706,25.8417,25.6361,25.644,698100.0
2011-11-25 11:00:00,32.44,32.59,32.38,32.44,583100.0,25.6598,25.7785,25.6124,25.6598,583100.0
2011-11-25 11:30:00,32.44,32.51,32.09,32.15,724000.0,25.6598,25.7152,25.383,25.4304,724000.0
2011-11-25 12:00:00,32.15,32.18,31.96,32.04,816600.0,25.4304,25.4542,25.2801,25.3434,816600.0
2011-11-25 12:30:00,32.04,32.13,31.8,31.81,1720200.0,25.3434,25.4146,25.1536,25.1615,1720200.0
2011-11-28 09:30:00,33.23,33.61,33.13,33.21,2778500.0,26.2847,26.5853,26.2056,26.2689,2778500.0
2011-11-28 10:00:00,33.21,33.37,33.02,33.2,1454000.0,26.2689,26.3954,26.1186,26.261,1454000.0
2011-11-28 10:30:00,33.2,33.35,33.03,33.08,1318100.0,26.261,26.3796,26.1265,26.1661,1318100.0
2011-11-28 11:00:00,33.08,33.18,32.93,33.04,1106900.0,26.1661,26.2452,26.0474,26.1344,1106900.0
2011-11-28 11:30:00,33.04,33.07,32.94,32.95,1093200.0,26.1344,26.1581,26.0553,26.0632,1093200.0
2011-11-28 12:00:00,32.96,32.98,32.7,32.7,920500.0,26.0711,26.087,25.8655,25.8655,920500.0
2011-11-28 12:30:00,32.71,32.79,32.59,32.74,661800.0,25.8734,25.9367,25.7785,25.8971,661800.0
2011-11-28 13:00:00,32.74,32.83,32.58,32.82,822800.0,25.8971,25.9683,25.7706,25.9604,822800.0
2011-11-28 13:30:00,32.82,32.86,32.61,32.64,571900.0,25.9604,25.992,25.7943,25.818,571900.0
2011-11-28 14:00:00,32.64,32.85,32.62,32.79,716500.0,25.818,25.9841,25.8022,25.9367,716500.0
2011-11-28 14:30:00,32.79,32.8,32.47,32.59,1086100.0,25.9367,25.9446,25.6836,25.7785,1086100.0
2011-11-28 15:00:00,32.59,32.67,32.3,32.42,1362900.0,25.7785,25.8417,25.5491,25.644,1362900.0
2011-11-28 15:30:00,32.42,32.82,32.38,32.79,2516800.0,25.644,25.9604,25.6124,25.9367,2516800.0
2011-11-29 09:30:00,32.98,33.35,32.6,33.3,1319900.0,26.087,26.3796,25.7864,26.3401,1319900.0
2011-11-29 10:00:00,33.33,33.72,33.21,33.65,1912600.0,26.3638,26.6723,26.2689,26.6169,1912600.0
2011-11-29 10:30:00,33.65,33.69,33.4,33.49,1281400.0,26.6169,26.6486,26.4192,26.4904,1281400.0
2011-11-29 11:00:00,33.48,33.73,33.32,33.7,893100.0,26.4825,26.6802,26.3559,26.6565,893100.0
2011-11-29 11:30:00,33.71,33.94,33.59,33.74,1075200.0,26.6644,26.8463,26.5695,26.6881,1075200.0
2011-11-29 12:00:00,33.74,34.1,33.7,34.1,999700.0,26.6881,26.9729,26.6565,26.9729,999700.0
2011-11-29 12:30:00,34.1,34.1,33.63,33.74,1015800.0,26.9729,26.9729,26.6011,26.6881,1015800.0
2011-11-29 13:00:00,33.74,33.91,33.55,33.82,890300.0,26.6881,26.8226,26.5378,26.7514,890300.0
2011-11-29 13:30:00,33.82,33.85,33.6,33.67,753600.0,26.7514,26.7751,26.5774,26.6327,753600.0
2011-11-29 14:00:00,33.66,33.96,33.62,33.85,760000.0,26.6248,26.8621,26.5932,26.7751,760000.0
2011-11-29 14:30:00,33.85,34.0,33.77,33.88,977000.0,26.7751,26.8938,26.7118,26.7989,977000.0
2011-11-29 15:00:00,33.88,34.09,33.77,33.8,1104000.0,26.7989,26.965,26.7118,26.7356,1104000.0
2011-11-29 15:30:00,33.8,33.96,33.57,33.65,2526500.0,26.7356,26.8621,26.5536,26.6169,2526500.0
2011-11-30 09:30:00,35.03,36.49,34.99,35.99,4687400.0,27.7763,28.9339,27.7445,28.5375,4687400.0
2011-11-30 10:00:00,35.99,36.19,35.66,35.95,1467700.0,28.5375,28.6961,28.2758,28.5058,1467700.0
2011-11-30 10:30:00,35.93,36.35,35.87,36.23,1427800.0,28.4899,28.8229,28.4423,28.7278,1427800.0
2011-11-30 11:00:00,36.23,36.23,35.91,35.99,1442400.0,28.7278,28.7278,28.474,28.5375,1442400.0
2011-11-30 11:30:00,35.99,36.24,35.96,36.15,1161600.0,28.5375,28.7357,28.5137,28.6643,1161600.0
2011-11-30 12:00:00,36.15,36.23,35.99,36.04,878700.0,28.6643,28.7278,28.5375,28.5771,878700.0
2011-11-30 12:30:00,36.04,36.12,35.96,36.03,727900.0,28.5771,28.6405,28.5137,28.5692,727900.0
2011-11-30 13:00:00,36.03,36.18,36.02,36.03,596000.0,28.5692,28.6881,28.5613,28.5692,596000.0
2011-11-30 13:30:00,36.04,36.19,36.01,36.05,730800.0,28.5771,28.6961,28.5533,28.585,730800.0
2011-11-30 14:00:00,36.06,36.16,36.0,36.11,995200.0,28.593,28.6723,28.5454,28.6326,995200.0
2011-11-30 14:30:00,36.1,36.24,36.04,36.21,1121700.0,28.6247,28.7357,28.5771,28.7119,1121700.0
2011-11-30 15:00:00,36.21,36.49,36.15,36.49,1825700.0,28.7119,28.9339,28.6643,28.9339,1825700.0
2011-11-30 15:30:00,36.48,36.85,36.42,36.78,4194400.0,28.926,29.2194,28.8784,29.1639,4194400.0
2011-12-01 09:30:00,36.51,37.05,36.47,36.92,1552600.0,28.9498,29.378,28.9181,29.2749,1552600.0
2011-12-01 10:00:00,36.92,37.07,36.72,36.85,1485600.0,29.2749,29.3938,29.1163,29.2194,1485600.0
2011-12-01 10:30:00,36.86,36.86,36.37,36.42,1000400.0,29.2273,29.2273,28.8388,28.8784,1000400.0
2011-12-01 11:00:00,36.42,36.47,36.01,36.11,855300.0,28.8784,28.9181,28.5533,28.6326,855300.0
2011-12-01 11:30:00,36.11,36.34,36.04,36.27,706700.0,28.6326,28.815,28.5771,28.7595,706700.0
2011-12-01 12:00:00,36.27,36.3,36.1,36.29,605500.0,28.7595,28.7833,28.6247,28.7753,605500.0
2011-12-01 12:30:00,36.28,36.33,36.05,36.05,527400.0,28.7674,28.8071,28.585,28.585,527400.0
2011-12-01 13:00:00,36.06,36.2,36.05,36.16,812800.0,28.593,28.704,28.585,28.6723,812800.0
2011-12-01 13:30:00,36.16,36.37,36.07,36.34,761600.0,28.6723,28.8388,28.6009,28.815,761600.0
2011-12-01 14:00:00,36.34,36.35,36.15,36.23,929900.0,28.815,28.8229,28.6643,28.7278,929900.0
2011-12-01 14:30:00,36.23,36.52,36.18,36.47,1363800.0,28.7278,28.9577,28.6881,28.9181,1363800.0
2011-12-01 15:00:00,36.47,36.54,36.33,36.54,1879300.0,28.9181,28.9736,28.8071,28.9736,1879300.0
2011-12-01 15:30:00,36.53,36.6,36.27,36.38,2383300.0,28.9657,29.0212,28.7595,28.8467,2383300.0
2011-12-02 09:30:00,37.18,37.24,36.56,36.89,1742000.0,29.4811,29.5286,28.9894,29.2511,1742000.0
2011-12-02 10:00:00,36.88,37.39,36.83,37.25,2074400.0,29.2432,29.6476,29.2035,29.5366,2074400.0
2011-12-02 10:30:00,37.23,37.34,37.12,37.27,1798200.0,29.5207,29.6079,29.4335,29.5524,1798200.0
2011-12-02 11:00:00,37.26,37.31,36.99,37.15,1263100.0,29.5445,29.5841,29.3304,29.4573,1263100.0
2011-12-02 11:30:00,37.15,37.21,36.74,37.02,1079900.0,29.4573,29.5048,29.1322,29.3542,1079900.0
2011-12-02 12:00:00,37.04,37.05,36.9,36.98,898900.0,29.37,29.378,29.259,29.3225,898900.0
2011-12-02 12:30:00,36.99,37.1,36.9,37.05,444500.0,29.3304,29.4176,29.259,29.378,444500.0
2011-12-02 13:00:00,37.05,37.09,36.86,36.86,543400.0,29.378,29.4097,29.2273,29.2273,543400.0
2011-12-02 13:30:00,36.86,36.94,36.78,36.87,661100.0,29.2273,29.2908,29.1639,29.2352,661100.0
2011-12-02 14:00:00,36.88,36.93,36.7,36.82,829000.0,29.2432,29.2828,29.1004,29.1956,829000.0
2011-12-02 14:30:00,36.81,36.84,36.61,36.64,466300.0,29.1877,29.2115,29.0291,29.0529,466300.0
2011-12-02 15:00:00,36.64,36.82,36.6,36.73,836400.0,29.0529,29.1956,29.0212,29.1242,836400.0
2011-12-02 15:30:00,36.73,36.82,36.48,36.59,1577400.0,29.1242,29.1956,28.926,29.0132,1577400.0
2011-12-05 09:30:00,37.22,37.7,37.1,37.63,1489600.0,29.5128,29.8934,29.4176,29.8379,1489600.0
2011-12-05 10:00:00,37.63,37.82,37.46,37.79,1215500.0,29.8379,29.9885,29.7031,29.9647,1215500.0
2011-12-05 10:30:00,37.79,37.9,37.56,37.58,773000.0,29.9647,30.052,29.7824,29.7982,773000.0
2011-12-05 11:00:00,37.55,37.71,37.48,37.59,692500.0,29.7744,29.9013,29.7189,29.8062,692500.0
2011-12-05 11:30:00,37.59,37.6,37.46,37.5,535000.0,29.8062,29.8141,29.7031,29.7348,535000.0
2011-12-05 12:00:00,37.49,37.59,37.4,37.51,495200.0,29.7269,29.8062,29.6555,29.7427,495200.0
2011-12-05 12:30:00,37.5,37.74,37.5,37.69,484400.0,29.7348,29.9251,29.7348,29.8854,484400.0
2011-12-05 13:00:00,37.7,37.73,37.44,37.52,491400.0,29.8934,29.9172,29.6872,29.7506,491400.0
2011-12-05 13:30:00,37.52,37.67,37.0,37.1,1661800.0,29.7506,29.8696,29.3383,29.4176,1661800.0
2011-12-05 14:00:00,37.09,37.29,36.9,37.09,1633700.0,29.4097,29.5683,29.259,29.4097,1633700.0
2011-12-05 14:30:00,37.07,37.14,36.94,37.1,1091000.0,29.3938,29.4493,29.2908,29.4176,1091000.0
2011-12-05 15:00:00,37.1,37.17,36.69,36.84,2029300.0,29.4176,29.4731,29.0925,29.2115,2029300.0
2011-12-05 15:30:00,36.83,37.04,36.73,37.04,2046100.0,29.2035,29.37,29.1242,29.37,2046100.0
2011-12-06 09:30:00,36.57,36.73,35.26,35.42,5457100.0,28.9974,29.1242,27.9586,28.0855,5457100.0
2011-12-06 10:00:00,35.42,35.72,35.28,35.45,5090800.0,28.0855,28.3234,27.9745,28.1093,5090800.0
2011-12-06 10:30:00,35.46,35.64,35.16,35.28,3244800.0,28.1172,28.2599,27.8793,27.9745,3244800.0
2011-12-06 11:00:00,35.28,35.41,34.93,35.19,3096800.0,27.9745,28.0776,27.697,27.9031,3096800.0
2011-12-06 11:30:00,35.18,35.2,34.86,35.1,2102900.0,27.8952,27.9111,27.6415,27.8318,2102900.0
2011-12-06 12:00:00,35.1,35.27,34.9,35.26,1357700.0,27.8318,27.9666,27.6732,27.9586,1357700.0
2011-12-06 12:30:00,35.25,35.35,35.06,35.32,1097900.0,27.9507,28.03,27.8,28.0062,1097900.0
2011-12-06 13:00:00,35.32,35.56,35.15,35.46,1360800.0,28.0062,28.1965,27.8714,28.1172,1360800.0
2011-12-06 13:30:00,35.46,35.49,35.29,35.32,838100.0,28.1172,28.141,27.9824,28.0062,838100.0
2011-12-06 14:00:00,35.33,35.78,35.29,35.65,2045100.0,28.0141,28.371,27.9824,28.2679,2045100.0
2011-12-06 14:30:00,35.65,35.99,35.6,35.8,2425900.0,28.2679,28.5375,28.2282,28.3868,2425900.0
2011-12-06 15:00:00,35.79,35.84,35.53,35.53,2141000.0,28.3789,28.4185,28.1727,28.1727,2141000.0
2011-12-06 15:30:00,35.53,35.81,35.48,35.55,2935000.0,28.1727,28.3947,28.1331,28.1886,2935000.0
2011-12-07 09:30:00,35.54,35.54,34.48,34.57,3388600.0,28.1807,28.1807,27.3401,27.4115,3388600.0
2011-12-07 10:00:00,34.56,34.59,34.1,34.2,3415100.0,27.4036,27.4274,27.0388,27.1181,3415100.0
2011-12-07 10:30:00,34.2,34.22,33.96,34.07,2562900.0,27.1181,27.134,26.9278,27.015,2562900.0
2011-12-07 11:00:00,34.08,34.31,34.05,34.12,1991600.0,27.023,27.2054,26.9992,27.0547,1991600.0
2011-12-07 11:30:00,34.12,34.22,33.71,33.89,2330800.0,27.0547,27.134,26.7296,26.8723,2330800.0
2011-12-07 12:00:00,33.9,34.13,33.81,34.07,1420800.0,26.8803,27.0626,26.8089,27.015,1420800.0
2011-12-07 12:30:00,34.06,34.27,33.96,34.16,2056500.0,27.0071,27.1736,26.9278,27.0864,2056500.0
2011-12-07 13:00:00,34.16,34.2,33.63,33.7,2058100.0,27.0864,27.1181,26.6662,26.7217,2058100.0
2011-12-07 13:30:00,33.7,33.87,33.52,33.53,1897100.0,26.7217,26.8565,26.5789,26.5869,1897100.0
2011-12-07 14:00:00,33.54,33.55,33.33,33.54,2353700.0,26.5948,26.6027,26.4283,26.5948,2353700.0
2011-12-07 14:30:00,33.53,33.58,33.34,33.44,1917100.0,26.5869,26.6265,26.4362,26.5155,1917100.0
2011-12-07 15:00:00,33.45,33.52,33.33,33.43,2293700.0,26.5234,26.5789,26.4283,26.5076,2293700.0
2011-12-07 15:30:00,33.43,33.72,33.27,33.4,6319900.0,26.5076,26.7375,26.3807,26.4838,6319900.0
2011-12-08 09:30:00,34.06,34.36,33.6,33.97,4637700.0,27.0071,27.245,26.6424,26.9358,4637700.0
2011-12-08 10:00:00,33.97,34.1,33.7,33.74,1646000.0,26.9358,27.0388,26.7217,26.7534,1646000.0
2011-12-08 10:30:00,33.75,34.06,33.65,33.82,2121000.0,26.7613,27.0071,26.682,26.8168,2121000.0
2011-12-08 11:00:00,33.81,33.86,33.56,33.7,2133800.0,26.8089,26.8485,26.6107,26.7217,2133800.0
2011-12-08 11:30:00,33.7,33.84,33.46,33.78,1236600.0,26.7217,26.8327,26.5314,26.7851,1236600.0
2011-12-08 12:00:00,33.79,33.95,33.68,33.74,957700.0,26.793,26.9199,26.7058,26.7534,957700.0
2011-12-08 12:30:00,33.74,33.85,33.66,33.73,920600.0,26.7534,26.8406,26.6899,26.7455,920600.0
2011-12-08 13:00:00,33.72,33.76,33.46,33.56,1399900.0,26.7375,26.7692,26.5314,26.6107,1399900.0
2011-12-08 13:30:00,33.56,33.59,33.27,33.37,1889100.0,26.6107,26.6344,26.3807,26.46,1889100.0
2011-12-08 14:00:00,33.36,33.52,33.17,33.39,1780700.0,26.4521,26.5789,26.3014,26.4759,1780700.0
2011-12-08 14:30:00,33.37,33.42,33.06,33.22,2069400.0,26.46,26.4996,26.2142,26.3411,2069400.0
2011-12-08 15:00:00,33.23,33.62,33.22,33.5,1823400.0,26.349,26.6582,26.3411,26.5631,1823400.0
2011-12-08 15:30:00,33.5,33.63,33.0,33.16,4039800.0,26.5631,26.6662,26.1666,26.2935,4039800.0
2011-12-09 09:30:00,33.49,33.88,33.28,33.77,1844300.0,26.5551,26.8644,26.3886,26.7772,1844300.0
2011-12-09 10:00:00,33.77,34.08,33.77,33.82,1751000.0,26.7772,27.023,26.7772,26.8168,1751000.0
2011-12-09 10:30:00,33.82,33.96,33.69,33.85,1488500.0,26.8168,26.9278,26.7137,26.8406,1488500.0
2011-12-09 11:00:00,33.84,33.9,33.52,33.68,1571300.0,26.8327,26.8803,26.5789,26.7058,1571300.0
2011-12-09 11:30:00,33.69,33.81,33.55,33.55,1028600.0,26.7137,26.8089,26.6027,26.6027,1028600.0
2011-12-09 12:00:00,33.56,33.72,33.5,33.63,674600.0,26.6107,26.7375,26.5631,26.6662,674600.0
2011-12-09 12:30:00,33.63,33.78,33.61,33.73,570800.0,26.6662,26.7851,26.6503,26.7455,570800.0
2011-12-09 13:00:00,33.74,33.86,33.68,33.86,588300.0,26.7534,26.8485,26.7058,26.8485,588300.0
2011-12-09 13:30:00,33.86,33.89,33.71,33.76,639600.0,26.8485,26.8723,26.7296,26.7692,639600.0
2011-12-09 14:00:00,33.77,33.97,33.76,33.95,877100.0,26.7772,26.9358,26.7692,26.9199,877100.0
2011-12-09 14:30:00,33.96,34.16,33.94,34.08,976000.0,26.9278,27.0864,26.912,27.023,976000.0
2011-12-09 15:00:00,34.07,34.12,33.89,34.1,1346700.0,27.015,27.0547,26.8723,27.0388,1346700.0
2011-12-09 15:30:00,34.09,34.27,34.0,34.07,2161100.0,27.0309,27.1736,26.9595,27.015,2161100.0
2011-12-12 09:30:00,33.33,33.33,32.91,32.96,1889300.0,26.4283,26.4283,26.0953,26.1349,1889300.0
2011-12-12 10:00:00,32.96,33.01,32.66,32.74,1476500.0,26.1349,26.1745,25.897,25.9605,1476500.0
2011-12-12 10:30:00,32.73,32.74,32.53,32.61,1056200.0,25.9525,25.9605,25.7939,25.8574,1056200.0
2011-12-12 11:00:00,32.6,32.72,32.51,32.53,992600.0,25.8494,25.9446,25.7781,25.7939,992600.0
2011-12-12 11:30:00,32.52,32.61,32.23,32.32,1043000.0,25.786,25.8574,25.5561,25.6274,1043000.0
2011-12-12 12:00:00,32.31,32.38,32.22,32.28,662200.0,25.6195,25.675,25.5481,25.5957,662200.0
2011-12-12 12:30:00,32.28,32.35,32.14,32.15,781700.0,25.5957,25.6512,25.4847,25.4926,781700.0
2011-12-12 13:00:00,32.16,32.21,32.02,32.12,858700.0,25.5006,25.5402,25.3895,25.4688,858700.0
2011-12-12 13:30:00,32.12,32.25,32.09,32.23,656900.0,25.4688,25.5719,25.4451,25.5561,656900.0
2011-12-12 14:00:00,32.23,32.32,32.19,32.25,1283800.0,25.5561,25.6274,25.5243,25.5719,1283800.0
2011-12-12 14:30:00,32.25,32.34,32.17,32.32,887500.0,25.5719,25.6433,25.5085,25.6274,887500.0
2011-12-12 15:00:00,32.32,32.4,32.19,32.37,1014500.0,25.6274,25.6909,25.5243,25.6671,1014500.0
2011-12-12 15:30:00,32.37,32.59,32.33,32.54,2768000.0,25.6671,25.8415,25.6354,25.8019,2768000.0
2011-12-13 09:30:00,32.93,33.6,32.86,33.33,1943700.0,26.1111,26.6424,26.0556,26.4283,1943700.0
2011-12-13 10:00:00,33.34,33.39,33.01,33.01,805000.0,26.4362,26.4759,26.1745,26.1745,805000.0
2011-12-13 10:30:00,33.0,33.13,32.83,32.95,964100.0,26.1666,26.2697,26.0318,26.127,964100.0
2011-12-13 11:00:00,32.95,33.04,32.79,32.96,1025600.0,26.127,26.1983,26.0001,26.1349,1025600.0
2011-12-13 11:30:00,32.96,33.17,32.89,33.13,987400.0,26.1349,26.3014,26.0794,26.2697,987400.0
2011-12-13 12:00:00,33.12,33.16,32.8,32.81,671300.0,26.2618,26.2935,26.008,26.016,671300.0
2011-12-13 12:30:00,32.8,32.94,32.7,32.91,629000.0,26.008,26.119,25.9287,26.0953,629000.0
2011-12-13 13:00:00,32.9,32.98,32.8,32.88,399800.0,26.0873,26.1508,26.008,26.0715,399800.0
2011-12-13 13:30:00,32.87,32.91,32.8,32.91,535800.0,26.0635,26.0953,26.008,26.0953,535800.0
2011-12-13 14:00:00,32.9,33.05,32.5,32.7,1524100.0,26.0873,26.2063,25.7702,25.9287,1524100.0
2011-12-13 14:30:00,32.7,32.71,32.25,32.37,1555400.0,25.9287,25.9367,25.5719,25.6671,1555400.0
2011-12-13 15:00:00,32.37,32.48,31.9,31.92,2246000.0,25.6671,25.7543,25.2944,25.3103,2246000.0
2011-12-13 15:30:00,31.91,31.92,31.45,31.85,4138500.0,25.3023,25.3103,24.9376,25.2547,4138500.0
2011-12-14 09:30:00,31.26,31.35,30.6,30.8,3646900.0,24.7869,24.8583,24.2636,24.4222,3646900.0
2011-12-14 10:00:00,30.8,30.91,30.46,30.9,2863600.0,24.4222,24.5094,24.1526,24.5015,2863600.0
2011-12-14 10:30:00,30.9,31.12,30.81,30.82,2578200.0,24.5015,24.6759,24.4301,24.438,2578200.0
2011-12-14 11:00:00,30.83,30.9,30.46,30.55,2557300.0,24.446,24.5015,24.1526,24.2239,2557300.0
2011-12-14 11:30:00,30.54,30.68,30.32,30.58,2217100.0,24.216,24.327,24.0416,24.2477,2217100.0
2011-12-14 12:00:00,30.57,30.89,30.54,30.82,1279000.0,24.2398,24.4935,24.216,24.438,1279000.0
2011-12-14 12:30:00,30.82,31.05,30.82,31.01,1440300.0,24.438,24.6204,24.438,24.5887,1440300.0
2011-12-14 13:00:00,31.01,31.37,30.89,31.26,1365600.0,24.5887,24.8741,24.4935,24.7869,1365600.0
2011-12-14 13:30:00,31.27,31.27,31.0,31.04,1016100.0,24.7949,24.7949,24.5808,24.6125,1016100.0
2011-12-14 14:00:00,31.03,31.1,30.74,31.08,1295600.0,24.6045,24.6601,24.3746,24.6442,1295600.0
2011-12-14 14:30:00,31.07,31.16,30.8,30.88,1589400.0,24.6363,24.7076,24.4222,24.4856,1589400.0
2011-12-14 15:00:00,30.88,31.13,30.83,31.12,2382700.0,24.4856,24.6838,24.446,24.6759,2382700.0
2011-12-14 15:30:00,31.12,31.13,30.84,30.99,3075200.0,24.6759,24.6838,24.4539,24.5728,3075200.0
2011-12-15 09:30:00,31.77,31.99,31.5,31.74,1729200.0,25.1913,25.3658,24.9772,25.1675,1729200.0
2011-12-15 10:00:00,31.73,31.85,31.33,31.43,1485100.0,25.1596,25.2547,24.8424,24.9217,1485100.0
2011-12-15 10:30:00,31.43,31.43,31.07,31.27,1316000.0,24.9217,24.9217,24.6363,24.7949,1316000.0
2011-12-15 11:00:00,31.27,31.37,31.16,31.31,988100.0,24.7949,24.8741,24.7076,24.8266,988100.0
2011-12-15 11:30:00,31.31,31.37,31.0,31.11,715700.0,24.8266,24.8741,24.5808,24.668,715700.0
2011-12-15 12:00:00,31.11,31.65,31.07,31.58,1843700.0,24.668,25.0962,24.6363,25.0407,1843700.0
2011-12-15 12:30:00,31.58,31.67,31.32,31.4,912400.0,25.0407,25.112,24.8345,24.8979,912400.0
2011-12-15 13:00:00,31.4,31.5,31.32,31.37,867900.0,24.8979,24.9772,24.8345,24.8741,867900.0
2011-12-15 13:30:00,31.38,31.43,31.18,31.2,910400.0,24.8821,24.9217,24.7235,24.7393,910400.0
2011-12-15 14:00:00,31.19,31.4,31.18,31.2,1012800.0,24.7314,24.8979,24.7235,24.7393,1012800.0
2011-12-15 14:30:00,31.21,31.23,31.01,31.06,1013300.0,24.7473,24.7631,24.5887,24.6283,1013300.0
2011-12-15 15:00:00,31.06,31.28,31.03,31.18,1733700.0,24.6283,24.8028,24.6045,24.7235,1733700.0
2011-12-15 15:30:00,31.18,31.31,31.16,31.25,3174000.0,24.7235,24.8266,24.7076,24.779,3174000.0
2011-12-16 09:30:00,31.6,31.79,31.39,31.65,2345700.0,25.0565,25.2072,24.89,25.0962,2345700.0
2011-12-16 10:00:00,31.65,32.06,31.58,32.01,1712200.0,25.0962,25.4213,25.0407,25.3816,1712200.0
2011-12-16 10:30:00,32.01,32.15,31.87,31.93,1024400.0,25.3816,25.4926,25.2706,25.3182,1024400.0
2011-12-16 11:00:00,31.94,31.98,31.76,31.95,709100.0,25.3261,25.3578,25.1834,25.334,709100.0
2011-12-16 11:30:00,31.96,32.0,31.66,31.66,1002700.0,25.342,25.3737,25.1041,25.1041,1002700.0
2011-12-16 12:00:00,31.67,31.67,31.38,31.39,753900.0,25.112,25.112,24.8821,24.89,753900.0
2011-12-16 12:30:00,31.39,31.43,31.12,31.37,1084400.0,24.89,24.9217,24.6759,24.8741,1084400.0
2011-12-16 13:00:00,31.36,31.64,31.34,31.5,767700.0,24.8662,25.0882,24.8504,24.9772,767700.0
2011-12-16 13:30:00,31.5,31.69,31.41,31.61,666500.0,24.9772,25.1279,24.9059,25.0644,666500.0
2011-12-16 14:00:00,31.6,31.68,31.49,31.5,672900.0,25.0565,25.12,24.9693,24.9772,672900.0
2011-12-16 14:30:00,31.5,31.7,31.47,31.62,665900.0,24.9772,25.1358,24.9534,25.0724,665900.0
2011-12-16 15:00:00,31.61,31.71,31.56,31.63,1019000.0,25.0644,25.1437,25.0248,25.0803,1019000.0
2011-12-16 15:30:00,31.63,31.79,31.62,31.72,3560600.0,25.0803,25.2072,25.0724,25.1517,3560600.0
2011-12-19 09:30:00,32.02,32.02,31.4,31.57,1431400.0,25.3895,25.3895,24.8979,25.0327,1431400.0
2011-12-19 10:00:00,31.57,31.72,31.46,31.65,937000.0,25.0327,25.1517,24.9455,25.0962,937000.0
2011-12-19 10:30:00,31.65,31.8,31.37,31.39,1137600.0,25.0962,25.2151,24.8741,24.89,1137600.0
2011-12-19 11:00:00,31.38,31.4,31.13,31.23,930900.0,24.8821,24.8979,24.6838,24.7631,930900.0
2011-12-19 11:30:00,31.22,31.24,30.93,31.04,980900.0,24.7552,24.7711,24.5253,24.6125,980900.0
2011-12-19 12:00:00,31.04,31.11,30.93,31.07,768900.0,24.6125,24.668,24.5253,24.6363,768900.0
2011-12-19 12:30:00,31.06,31.28,31.0,31.26,669000.0,24.6283,24.8028,24.5808,24.7869,669000.0
2011-12-19 13:00:00,31.26,31.32,31.16,31.23,513300.0,24.7869,24.8345,24.7076,24.7631,513300.0
2011-12-19 13:30:00,31.23,31.37,31.17,31.35,541500.0,24.7631,24.8741,24.7156,24.8583,541500.0
2011-12-19 14:00:00,31.34,31.37,31.14,31.18,586100.0,24.8504,24.8741,24.6918,24.7235,586100.0
2011-12-19 14:30:00,31.18,31.24,31.03,31.13,773300.0,24.7235,24.7711,24.6045,24.6838,773300.0
2011-12-19 15:00:00,31.12,31.14,30.76,30.78,1350400.0,24.6759,24.6918,24.3905,24.4063,1350400.0
2011-12-19 15:30:00,30.78,30.88,30.66,30.8,3163200.0,24.4063,24.4856,24.3112,24.4222,3163200.0
2011-12-20 09:30:00,31.74,32.43,31.65,32.19,2042600.0,25.1675,25.7146,25.0962,25.5243,2042600.0
2011-12-20 10:00:00,32.2,32.76,32.15,32.71,1665000.0,25.5323,25.9763,25.4926,25.9367,1665000.0
2011-12-20 10:30:00,32.7,33.1,32.65,33.05,2065600.0,25.9287,26.2459,25.8891,26.2063,2065600.0
2011-12-20 11:00:00,33.05,33.29,32.97,33.16,1346800.0,26.2063,26.3966,26.1428,26.2935,1346800.0
2011-12-20 11:30:00,33.16,33.19,32.97,33.08,1006000.0,26.2935,26.3173,26.1428,26.23,1006000.0
2011-12-20 12:00:00,33.09,33.17,32.92,33.11,777800.0,26.238,26.3014,26.1032,26.2538,777800.0
2011-12-20 12:30:00,33.11,33.17,33.03,33.09,597400.0,26.2538,26.3014,26.1904,26.238,597400.0
2011-12-20 13:00:00,33.1,33.47,33.08,33.32,1299300.0,26.2459,26.5393,26.23,26.4204,1299300.0
2011-12-20 13:30:00,33.32,33.35,33.22,33.23,479200.0,26.4204,26.4441,26.3411,26.349,479200.0
2011-12-20 14:00:00,33.23,33.25,33.08,33.2,990000.0,26.349,26.3648,26.23,26.3252,990000.0
2011-12-20 14:30:00,33.21,33.34,33.1,33.18,1209100.0,26.3331,26.4362,26.2459,26.3093,1209100.0
2011-12-20 15:00:00,33.18,33.33,33.06,33.23,1371800.0,26.3093,26.4283,26.2142,26.349,1371800.0
2011-12-20 15:30:00,33.24,33.44,33.18,33.29,4149100.0,26.3569,26.5155,26.3093,26.3966,4149100.0
2011-12-21 09:30:00,33.28,33.38,32.64,32.76,1620600.0,26.3886,26.4679,25.8812,25.9763,1620600.0
2011-12-21 10:00:00,32.76,33.09,32.62,32.94,1138300.0,25.9763,26.238,25.8653,26.119,1138300.0
2011-12-21 10:30:00,32.95,33.4,32.85,32.91,1467800.0,26.127,26.4838,26.0477,26.0953,1467800.0
2011-12-21 11:00:00,32.91,32.99,32.77,32.85,803900.0,26.0953,26.1587,25.9842,26.0477,803900.0
2011-12-21 11:30:00,32.85,33.0,32.8,32.93,589600.0,26.0477,26.1666,26.008,26.1111,589600.0
2011-12-21 12:00:00,32.93,33.05,32.82,32.88,1052500.0,26.1111,26.2063,26.0239,26.0715,1052500.0
2011-12-21 12:30:00,32.88,33.25,32.88,33.22,891500.0,26.0715,26.3648,26.0715,26.3411,891500.0
2011-12-21 13:00:00,33.22,33.31,33.1,33.14,573500.0,26.3411,26.4124,26.2459,26.2776,573500.0
2011-12-21 13:30:00,33.14,33.4,33.08,33.38,798900.0,26.2776,26.4838,26.23,26.4679,798900.0
2011-12-21 14:00:00,33.38,33.5,33.29,33.32,648300.0,26.4679,26.5631,26.3966,26.4204,648300.0
2011-12-21 14:30:00,33.32,33.51,33.27,33.48,888800.0,26.4204,26.571,26.3807,26.5472,888800.0
2011-12-21 15:00:00,33.49,33.75,33.41,33.67,1919700.0,26.5551,26.7613,26.4917,26.6979,1919700.0
2011-12-21 15:30:00,33.68,33.87,33.6,33.73,2578700.0,26.7058,26.8565,26.6424,26.7455,2578700.0
2011-12-22 09:30:00,33.9,34.05,33.71,34.0,1215000.0,26.8803,26.9992,26.7296,26.9595,1215000.0
2011-12-22 10:00:00,34.0,34.05,33.64,33.77,1544800.0,26.9595,26.9992,26.6741,26.7772,1544800.0
2011-12-22 10:30:00,33.78,33.84,33.29,33.59,1084300.0,26.7851,26.8327,26.3966,26.6344,1084300.0
2011-12-22 11:00:00,33.58,33.66,33.35,33.4,918000.0,26.6265,26.6899,26.4441,26.4838,918000.0
2011-12-22 11:30:00,33.4,33.42,33.2,33.23,832900.0,26.4838,26.4996,26.3252,26.349,832900.0
2011-12-22 12:00:00,33.24,33.54,33.23,33.53,725000.0,26.3569,26.5948,26.349,26.5869,725000.0
2011-12-22 12:30:00,33.52,33.59,33.38,33.52,637700.0,26.5789,26.6344,26.4679,26.5789,637700.0
2011-12-22 13:00:00,33.53,33.64,33.47,33.6,571400.0,26.5869,26.6741,26.5393,26.6424,571400.0
2011-12-22 13:30:00,33.6,33.79,33.58,33.67,751400.0,26.6424,26.793,26.6265,26.6979,751400.0
2011-12-22 14:00:00,33.67,33.79,33.62,33.77,599300.0,26.6979,26.793,26.6582,26.7772,599300.0
2011-12-22 14:30:00,33.76,33.78,33.59,33.6,579000.0,26.7692,26.7851,26.6344,26.6424,579000.0
2011-12-22 15:00:00,33.6,33.65,33.45,33.56,1173200.0,26.6424,26.682,26.5234,26.6107,1173200.0
2011-12-22 15:30:00,33.56,33.67,33.46,33.54,2726400.0,26.6107,26.6979,26.5314,26.5948,2726400.0
2011-12-23 09:30:00,33.74,33.83,33.5,33.56,678600.0,26.7534,26.8247,26.5631,26.6107,678600.0
2011-12-23 10:00:00,33.57,33.59,33.31,33.49,677300.0,26.6186,26.6344,26.4124,26.5551,677300.0
2011-12-23 10:30:00,33.49,33.54,33.42,33.48,312900.0,26.5551,26.5948,26.4996,26.5472,312900.0
2011-12-23 11:00:00,33.47,33.7,33.47,33.67,539900.0,26.5393,26.7217,26.5393,26.6979,539900.0
2011-12-23 11:30:00,33.68,33.72,33.58,33.68,378200.0,26.7058,26.7375,26.6265,26.7058,378200.0
2011-12-23 12:00:00,33.67,33.73,33.63,33.7,275000.0,26.6979,26.7455,26.6662,26.7217,275000.0
2011-12-23 12:30:00,33.69,33.73,33.66,33.72,268800.0,26.7137,26.7455,26.6899,26.7375,268800.0
2011-12-23 13:00:00,33.73,33.75,33.55,33.6,284800.0,26.7455,26.7613,26.6027,26.6424,284800.0
2011-12-23 13:30:00,33.6,33.66,33.55,33.59,287500.0,26.6424,26.6899,26.6027,26.6344,287500.0
2011-12-23 14:00:00,33.59,33.67,33.55,33.62,318000.0,26.6344,26.6979,26.6027,26.6582,318000.0
2011-12-23 14:30:00,33.61,33.72,33.6,33.68,355000.0,26.6503,26.7375,26.6424,26.7058,355000.0
2011-12-23 15:00:00,33.68,33.71,33.64,33.69,252200.0,26.7058,26.7296,26.6741,26.7137,252200.0
2011-12-23 15:30:00,33.69,33.82,33.68,33.81,768800.0,26.7137,26.8168,26.7058,26.8089,768800.0
2011-12-27 09:30:00,33.74,34.13,33.7,34.12,833000.0,26.7534,27.0626,26.7217,27.0547,833000.0
2011-12-27 10:00:00,34.13,34.24,34.0,34.14,782600.0,27.0626,27.1498,26.9595,27.0706,782600.0
2011-12-27 10:30:00,34.13,34.2,33.97,34.06,525500.0,27.0626,27.1181,26.9358,27.0071,525500.0
2011-12-27 11:00:00,34.05,34.31,34.01,34.3,483100.0,26.9992,27.2054,26.9675,27.1974,483100.0
2011-12-27 11:30:00,34.31,34.34,34.13,34.28,427300.0,27.2054,27.2291,27.0626,27.1816,427300.0
2011-12-27 12:00:00,34.29,34.39,34.23,34.24,397900.0,27.1895,27.2688,27.1419,27.1498,397900.0
2011-12-27 12:30:00,34.24,34.3,34.21,34.23,246700.0,27.1498,27.1974,27.1261,27.1419,246700.0
2011-12-27 13:00:00,34.23,34.24,34.2,34.23,257400.0,27.1419,27.1498,27.1181,27.1419,257400.0
2011-12-27 13:30:00,34.23,34.4,34.22,34.35,338800.0,27.1419,27.2767,27.134,27.2371,338800.0
2011-12-27 14:00:00,34.35,34.35,34.21,34.23,332000.0,27.2371,27.2371,27.1261,27.1419,332000.0
2011-12-27 14:30:00,34.24,34.31,34.2,34.3,422200.0,27.1498,27.2054,27.1181,27.1974,422200.0
2011-12-27 15:00:00,34.3,34.35,34.22,34.26,545200.0,27.1974,27.2371,27.134,27.1657,545200.0
2011-12-27 15:30:00,34.26,34.27,34.04,34.12,1352400.0,27.1657,27.1736,26.9913,27.0547,1352400.0
2011-12-28 09:30:00,34.31,34.46,33.77,33.91,1265000.0,27.2054,27.3243,26.7772,26.8882,1265000.0
2011-12-28 10:00:00,33.92,33.93,33.36,33.39,706900.0,26.8961,26.904,26.4521,26.4759,706900.0
2011-12-28 10:30:00,33.39,33.51,33.24,33.5,695500.0,26.4759,26.571,26.3569,26.5631,695500.0
2011-12-28 11:00:00,33.49,33.5,33.25,33.25,484500.0,26.5551,26.5631,26.3648,26.3648,484500.0
2011-12-28 11:30:00,33.25,33.39,33.2,33.39,500200.0,26.3648,26.4759,26.3252,26.4759,500200.0
2011-12-28 12:00:00,33.38,33.53,33.25,33.52,432000.0,26.4679,26.5869,26.3648,26.5789,432000.0
2011-12-28 12:30:00,33.51,33.6,33.37,33.39,426000.0,26.571,26.6424,26.46,26.4759,426000.0
2011-12-28 13:00:00,33.39,33.53,33.36,33.46,300900.0,26.4759,26.5869,26.4521,26.5314,300900.0
2011-12-28 13:30:00,33.47,33.58,33.41,33.48,289300.0,26.5393,26.6265,26.4917,26.5472,289300.0
2011-12-28 14:00:00,33.48,33.5,33.22,33.33,611600.0,26.5472,26.5631,26.3411,26.4283,611600.0
2011-12-28 14:30:00,33.31,33.34,33.21,33.23,489800.0,26.4124,26.4362,26.3331,26.349,489800.0
2011-12-28 15:00:00,33.24,33.38,33.16,33.18,653200.0,26.3569,26.4679,26.2935,26.3093,653200.0
2011-12-28 15:30:00,33.19,33.39,33.15,33.24,1454300.0,26.3173,26.4759,26.2856,26.3569,1454300.0
2011-12-29 09:30:00,33.28,33.68,33.28,33.41,835900.0,26.3886,26.7058,26.3886,26.4917,835900.0
2011-12-29 10:00:00,33.42,33.75,33.39,33.59,750700.0,26.4996,26.7613,26.4759,26.6344,750700.0
2011-12-29 10:30:00,33.59,33.97,33.57,33.86,813200.0,26.6344,26.9358,26.6186,26.8485,813200.0
2011-12-29 11:00:00,33.87,33.94,33.63,33.67,666100.0,26.8565,26.912,26.6662,26.6979,666100.0
2011-12-29 11:30:00,33.67,33.84,33.66,33.77,408400.0,26.6979,26.8327,26.6899,26.7772,408400.0
2011-12-29 12:00:00,33.77,33.77,33.54,33.56,327800.0,26.7772,26.7772,26.5948,26.6107,327800.0
2011-12-29 12:30:00,33.55,33.63,33.48,33.59,338700.0,26.6027,26.6662,26.5472,26.6344,338700.0
2011-12-29 13:00:00,33.59,33.65,33.45,33.52,357000.0,26.6344,26.682,26.5234,26.5789,357000.0
2011-12-29 13:30:00,33.52,33.55,33.44,33.54,373000.0,26.5789,26.6027,26.5155,26.5948,373000.0
2011-12-29 14:00:00,33.54,33.62,33.5,33.55,306800.0,26.5948,26.6582,26.5631,26.6027,306800.0
2011-12-29 14:30:00,33.55,33.67,33.48,33.63,401200.0,26.6027,26.6979,26.5472,26.6662,401200.0
2011-12-29 15:00:00,33.65,33.8,33.62,33.63,606900.0,26.682,26.801,26.6582,26.6662,606900.0
2011-12-29 15:30:00,33.63,33.83,33.61,33.78,1109100.0,26.6662,26.8247,26.6503,26.7851,1109100.0
2011-12-30 09:30:00,33.71,34.3,33.7,34.28,795700.0,26.7296,27.1974,26.7217,27.1816,795700.0
2011-12-30 10:00:00,34.28,34.38,34.18,34.35,731200.0,27.1816,27.2609,27.1023,27.2371,731200.0
2011-12-30 10:30:00,34.35,34.48,34.21,34.23,688500.0,27.2371,27.3401,27.1261,27.1419,688500.0
2011-12-30 11:00:00,34.23,34.57,34.22,34.52,814000.0,27.1419,27.4115,27.134,27.3719,814000.0
2011-12-30 11:30:00,34.52,34.56,34.39,34.44,469000.0,27.3719,27.4036,27.2688,27.3084,469000.0
2011-12-30 12:00:00,34.45,34.57,34.43,34.51,443800.0,27.3164,27.4115,27.3005,27.3639,443800.0
2011-12-30 12:30:00,34.5,34.7,34.48,34.66,482900.0,27.356,27.5146,27.3401,27.4829,482900.0
2011-12-30 13:00:00,34.65,34.77,34.63,34.73,590100.0,27.4749,27.5701,27.4591,27.5384,590100.0
2011-12-30 13:30:00,34.74,34.86,34.73,34.79,540100.0,27.5463,27.6415,27.5384,27.586,540100.0
2011-12-30 14:00:00,34.79,34.8,34.45,34.53,604900.0,27.586,27.5939,27.3164,27.3798,604900.0
2011-12-30 14:30:00,34.53,34.59,34.48,34.56,490700.0,27.3798,27.4274,27.3401,27.4036,490700.0
2011-12-30 15:00:00,34.57,34.64,34.5,34.52,642400.0,27.4115,27.467,27.356,27.3719,642400.0
2011-12-30 15:30:00,34.53,34.63,34.47,34.51,1545300.0,27.3798,27.4591,27.3322,27.3639,1545300.0
2012-01-03 09:30:00,33.87,34.28,33.71,34.21,4682500.0,26.8565,27.1816,26.7296,27.1261,4682500.0
2012-01-03 10:00:00,34.2,34.64,34.18,34.34,2470200.0,27.1181,27.467,27.1023,27.2291,2470200.0
2012-01-03 10:30:00,34.33,34.49,34.27,34.39,1778200.0,27.2212,27.3481,27.1736,27.2688,1778200.0
2012-01-03 11:00:00,34.4,34.73,34.36,34.54,1730400.0,27.2767,27.5384,27.245,27.3877,1730400.0
2012-01-03 11:30:00,34.54,34.69,34.31,34.31,1411200.0,27.3877,27.5067,27.2054,27.2054,1411200.0
2012-01-03 12:00:00,34.31,34.52,34.3,34.5,744500.0,27.2054,27.3719,27.1974,27.356,744500.0
2012-01-03 12:30:00,34.51,34.51,34.04,34.1,1492600.0,27.3639,27.3639,26.9913,27.0388,1492600.0
2012-01-03 13:00:00,34.1,34.21,34.02,34.05,1050100.0,27.0388,27.1261,26.9754,26.9992,1050100.0
2012-01-03 13:30:00,34.06,34.15,33.84,34.03,1199800.0,27.0071,27.0785,26.8327,26.9833,1199800.0
2012-01-03 14:00:00,34.04,34.15,34.0,34.09,1433300.0,26.9913,27.0785,26.9595,27.0309,1433300.0
2012-01-03 14:30:00,34.1,34.23,34.04,34.2,2094700.0,27.0388,27.1419,26.9913,27.1181,2094700.0
2012-01-03 15:00:00,34.2,34.4,34.15,34.21,2432500.0,27.1181,27.2767,27.0785,27.1261,2432500.0
2012-01-03 15:30:00,34.21,34.32,34.14,34.15,2988700.0,27.1261,27.2133,27.0706,27.0785,2988700.0
2012-01-04 09:30:00,33.95,34.69,33.77,34.62,2069500.0,26.9199,27.5067,26.7772,27.4512,2069500.0
2012-01-04 10:00:00,34.61,34.61,34.15,34.27,1252300.0,27.4432,27.4432,27.0785,27.1736,1252300.0
2012-01-04 10:30:00,34.27,34.65,34.07,34.6,1232900.0,27.1736,27.4749,27.015,27.4353,1232900.0
2012-01-04 11:00:00,34.59,34.61,34.47,34.58,1158900.0,27.4274,27.4432,27.3322,27.4194,1158900.0
2012-01-04 11:30:00,34.58,34.87,34.55,34.8,1495400.0,27.4194,27.6494,27.3957,27.5939,1495400.0
2012-01-04 12:00:00,34.8,35.13,34.76,35.07,1596700.0,27.5939,27.8556,27.5622,27.808,1596700.0
2012-01-04 12:30:00,35.07,35.08,34.94,35.04,672100.0,27.808,27.8159,27.7049,27.7842,672100.0
2012-01-04 13:00:00,35.03,35.03,34.8,34.81,706900.0,27.7763,27.7763,27.5939,27.6018,706900.0
2012-01-04 13:30:00,34.81,35.2,34.81,35.15,1072400.0,27.6018,27.9111,27.6018,27.8714,1072400.0
2012-01-04 14:00:00,35.14,35.18,34.99,35.18,1184000.0,27.8635,27.8952,27.7445,27.8952,1184000.0
2012-01-04 14:30:00,35.17,35.27,35.12,35.13,876500.0,27.8873,27.9666,27.8476,27.8556,876500.0
2012-01-04 15:00:00,35.13,35.16,34.95,35.01,969200.0,27.8556,27.8793,27.7128,27.7604,969200.0
2012-01-04 15:30:00,35.01,35.17,35.0,35.11,2414000.0,27.7604,27.8873,27.7525,27.8397,2414000.0
2012-01-05 09:30:00,34.81,34.85,34.4,34.52,1626300.0,27.6018,27.6335,27.2767,27.3719,1626300.0
2012-01-05 10:00:00,34.51,34.73,34.21,34.41,2358800.0,27.3639,27.5384,27.1261,27.2846,2358800.0
2012-01-05 10:30:00,34.42,34.48,34.13,34.26,1603500.0,27.2926,27.3401,27.0626,27.1657,1603500.0
2012-01-05 11:00:00,34.25,34.59,34.19,34.55,1350100.0,27.1578,27.4274,27.1102,27.3957,1350100.0
2012-01-05 11:30:00,34.55,34.62,34.42,34.42,764700.0,27.3957,27.4512,27.2926,27.2926,764700.0
2012-01-05 12:00:00,34.43,34.63,34.28,34.53,1076900.0,27.3005,27.4591,27.1816,27.3798,1076900.0
2012-01-05 12:30:00,34.53,34.7,34.52,34.7,747300.0,27.3798,27.5146,27.3719,27.5146,747300.0
2012-01-05 13:00:00,34.71,34.72,34.61,34.7,516900.0,27.5225,27.5305,27.4432,27.5146,516900.0
2012-01-05 13:30:00,34.7,34.74,34.63,34.66,782200.0,27.5146,27.5463,27.4591,27.4829,782200.0
2012-01-05 14:00:00,34.65,34.73,34.36,34.41,807600.0,27.4749,27.5384,27.245,27.2846,807600.0
2012-01-05 14:30:00,34.4,34.53,34.4,34.45,960800.0,27.2767,27.3798,27.2767,27.3164,960800.0
2012-01-05 15:00:00,34.46,34.54,34.42,34.45,1131700.0,27.3243,27.3877,27.2926,27.3164,1131700.0
2012-01-05 15:30:00,34.46,34.67,34.45,34.57,2352700.0,27.3243,27.4908,27.3164,27.4115,2352700.0
2012-01-06 09:30:00,34.8,34.85,34.29,34.38,1632100.0,27.5939,27.6335,27.1895,27.2609,1632100.0
2012-01-06 10:00:00,34.38,34.63,34.33,34.51,1120900.0,27.2609,27.4591,27.2212,27.3639,1120900.0
2012-01-06 10:30:00,34.51,34.79,34.46,34.76,1253600.0,27.3639,27.586,27.3243,27.5622,1253600.0
2012-01-06 11:00:00,34.77,35.09,34.74,34.88,1174300.0,27.5701,27.8238,27.5463,27.6573,1174300.0
2012-01-06 11:30:00,34.88,35.08,34.85,34.99,660300.0,27.6573,27.8159,27.6335,27.7445,660300.0
2012-01-06 12:00:00,34.98,35.0,34.91,34.93,468000.0,27.7366,27.7525,27.6811,27.697,468000.0
2012-01-06 12:30:00,34.94,34.99,34.77,34.94,716800.0,27.7049,27.7445,27.5701,27.7049,716800.0
2012-01-06 13:00:00,34.93,35.04,34.84,34.91,647800.0,27.697,27.7842,27.6256,27.6811,647800.0
2012-01-06 13:30:00,34.91,35.12,34.8,35.04,712100.0,27.6811,27.8476,27.5939,27.7842,712100.0
2012-01-06 14:00:00,35.04,35.05,34.83,34.95,560800.0,27.7842,27.7921,27.6177,27.7128,560800.0
2012-01-06 14:30:00,34.94,35.03,34.91,34.93,538200.0,27.7049,27.7763,27.6811,27.697,538200.0
2012-01-06 15:00:00,34.93,35.0,34.91,34.97,596200.0,27.697,27.7525,27.6811,27.7287,596200.0
2012-01-06 15:30:00,34.98,35.09,34.93,34.96,1651700.0,27.7366,27.8238,27.697,27.7208,1651700.0
2012-01-09 09:30:00,35.14,35.49,35.02,35.22,1771200.0,27.8635,28.141,27.7683,27.9269,1771200.0
2012-01-09 10:00:00,35.24,35.74,35.09,35.67,1481700.0,27.9428,28.3392,27.8238,28.2837,1481700.0
2012-01-09 10:30:00,35.68,35.71,35.44,35.5,1215500.0,28.2917,28.3154,28.1014,28.1489,1215500.0
2012-01-09 11:00:00,35.5,35.54,35.32,35.47,1028900.0,28.1489,28.1807,28.0062,28.1251,1028900.0
2012-01-09 11:30:00,35.47,35.55,35.3,35.33,718100.0,28.1251,28.1886,27.9903,28.0141,718100.0
2012-01-09 12:00:00,35.34,35.5,35.23,35.48,495200.0,28.0221,28.1489,27.9348,28.1331,495200.0
2012-01-09 12:30:00,35.48,35.49,35.29,35.41,574800.0,28.1331,28.141,27.9824,28.0776,574800.0
2012-01-09 13:00:00,35.42,35.51,35.4,35.42,526900.0,28.0855,28.1569,28.0696,28.0855,526900.0
2012-01-09 13:30:00,35.42,35.5,35.32,35.46,548300.0,28.0855,28.1489,28.0062,28.1172,548300.0
2012-01-09 14:00:00,35.45,35.49,35.34,35.34,520100.0,28.1093,28.141,28.0221,28.0221,520100.0
2012-01-09 14:30:00,35.34,35.5,35.29,35.38,627200.0,28.0221,28.1489,27.9824,28.0538,627200.0
2012-01-09 15:00:00,35.38,35.47,35.36,35.4,679600.0,28.0538,28.1251,28.0379,28.0696,679600.0
2012-01-09 15:30:00,35.4,35.44,35.31,35.36,1639600.0,28.0696,28.1014,27.9983,28.0379,1639600.0
2012-01-10 09:30:00,36.17,36.59,36.11,36.48,1963500.0,28.6802,29.0132,28.6326,28.926,1963500.0
2012-01-10 10:00:00,36.48,36.71,36.29,36.33,1798600.0,28.926,29.1084,28.7753,28.8071,1798600.0
2012-01-10 10:30:00,36.32,36.5,36.16,36.18,1307200.0,28.7991,28.9419,28.6723,28.6881,1307200.0
2012-01-10 11:00:00,36.19,36.32,36.05,36.22,847400.0,28.6961,28.7991,28.585,28.7198,847400.0
2012-01-10 11:30:00,36.22,36.32,36.13,36.31,827200.0,28.7198,28.7991,28.6485,28.7912,827200.0
2012-01-10 12:00:00,36.3,36.34,36.08,36.12,638200.0,28.7833,28.815,28.6088,28.6405,638200.0
2012-01-10 12:30:00,36.11,36.43,36.09,36.4,927600.0,28.6326,28.8864,28.6168,28.8626,927600.0
2012-01-10 13:00:00,36.4,36.4,36.2,36.27,575400.0,28.8626,28.8626,28.704,28.7595,575400.0
2012-01-10 13:30:00,36.27,36.38,36.13,36.19,767000.0,28.7595,28.8467,28.6485,28.6961,767000.0
2012-01-10 14:00:00,36.18,36.31,36.12,36.29,607300.0,28.6881,28.7912,28.6405,28.7753,607300.0
2012-01-10 14:30:00,36.3,36.4,36.26,36.34,725500.0,28.7833,28.8626,28.7516,28.815,725500.0
2012-01-10 15:00:00,36.34,36.45,36.24,36.29,845100.0,28.815,28.9022,28.7357,28.7753,845100.0
2012-01-10 15:30:00,36.29,36.34,36.15,36.32,1581000.0,28.7753,28.815,28.6643,28.7991,1581000.0
2012-01-11 09:30:00,36.12,36.29,35.6,35.62,1509600.0,28.6405,28.7753,28.2282,28.2441,1509600.0
2012-01-11 10:00:00,35.62,35.75,35.46,35.68,897900.0,28.2441,28.3472,28.1172,28.2917,897900.0
2012-01-11 10:30:00,35.67,35.79,35.55,35.57,868200.0,28.2837,28.3789,28.1886,28.2044,868200.0
2012-01-11 11:00:00,35.56,35.7,35.47,35.55,868200.0,28.1965,28.3075,28.1251,28.1886,868200.0
2012-01-11 11:30:00,35.55,35.69,35.49,35.51,689900.0,28.1886,28.2996,28.141,28.1569,689900.0
2012-01-11 12:00:00,35.51,35.52,35.28,35.31,1050100.0,28.1569,28.1648,27.9745,27.9983,1050100.0
2012-01-11 12:30:00,35.32,35.35,35.0,35.23,1125300.0,28.0062,28.03,27.7525,27.9348,1125300.0
2012-01-11 13:00:00,35.24,35.39,35.23,35.37,613400.0,27.9428,28.0617,27.9348,28.0459,613400.0
2012-01-11 13:30:00,35.37,35.53,35.34,35.42,766200.0,28.0459,28.1727,28.0221,28.0855,766200.0
2012-01-11 14:00:00,35.42,35.51,35.3,35.35,769800.0,28.0855,28.1569,27.9903,28.03,769800.0
2012-01-11 14:30:00,35.35,35.4,35.24,35.25,902400.0,28.03,28.0696,27.9428,27.9507,902400.0
2012-01-11 15:00:00,35.25,35.49,35.25,35.47,738200.0,27.9507,28.141,27.9507,28.1251,738200.0
2012-01-11 15:30:00,35.47,35.5,35.39,35.4,1558800.0,28.1251,28.1489,28.0617,28.0696,1558800.0
2012-01-12 09:30:00,35.57,35.86,34.94,35.16,2459700.0,28.2044,28.4344,27.7049,27.8793,2459700.0
2012-01-12 10:00:00,35.15,35.2,34.58,34.78,1968500.0,27.8714,27.9111,27.4194,27.578,1968500.0
2012-01-12 10:30:00,34.77,34.84,34.5,34.75,1839300.0,27.5701,27.6256,27.356,27.5542,1839300.0
2012-01-12 11:00:00,34.75,35.09,34.72,34.96,1155200.0,27.5542,27.8238,27.5305,27.7208,1155200.0
2012-01-12 11:30:00,34.96,34.99,34.74,34.98,950200.0,27.7208,27.7445,27.5463,27.7366,950200.0
2012-01-12 12:00:00,34.96,35.24,34.95,35.21,846700.0,27.7208,27.9428,27.7128,27.919,846700.0
2012-01-12 12:30:00,35.22,35.3,35.2,35.27,902500.0,27.9269,27.9903,27.9111,27.9666,902500.0
2012-01-12 13:00:00,35.28,35.37,35.06,35.08,876500.0,27.9745,28.0459,27.8,27.8159,876500.0
2012-01-12 13:30:00,35.08,35.1,34.88,35.03,679400.0,27.8159,27.8318,27.6573,27.7763,679400.0
2012-01-12 14:00:00,35.04,35.06,34.68,34.75,1357700.0,27.7842,27.8,27.4987,27.5542,1357700.0
2012-01-12 14:30:00,34.75,35.04,34.72,34.83,1071100.0,27.5542,27.7842,27.5305,27.6177,1071100.0
2012-01-12 15:00:00,34.82,34.88,34.66,34.78,1172600.0,27.6097,27.6573,27.4829,27.578,1172600.0
2012-01-12 15:30:00,34.79,34.86,34.7,34.73,1991800.0,27.586,27.6415,27.5146,27.5384,1991800.0
2012-01-13 09:30:00,34.18,34.48,33.81,34.17,1957000.0,27.1023,27.3401,26.8089,27.0943,1957000.0
2012-01-13 10:00:00,34.16,34.29,33.88,33.94,1413400.0,27.0864,27.1895,26.8644,26.912,1413400.0
2012-01-13 10:30:00,33.94,34.12,33.85,34.08,1224000.0,26.912,27.0547,26.8406,27.023,1224000.0
2012-01-13 11:00:00,34.08,34.25,34.02,34.08,689600.0,27.023,27.1578,26.9754,27.023,689600.0
2012-01-13 11:30:00,34.08,34.15,34.05,34.05,491900.0,27.023,27.0785,26.9992,26.9992,491900.0
2012-01-13 12:00:00,34.06,34.06,33.94,33.95,501000.0,27.0071,27.0071,26.912,26.9199,501000.0
2012-01-13 12:30:00,33.95,34.01,33.86,33.9,715200.0,26.9199,26.9675,26.8485,26.8803,715200.0
2012-01-13 13:00:00,33.91,33.91,33.64,33.69,899600.0,26.8882,26.8882,26.6741,26.7137,899600.0
2012-01-13 13:30:00,33.68,33.94,33.66,33.87,660300.0,26.7058,26.912,26.6899,26.8565,660300.0
2012-01-13 14:00:00,33.88,33.98,33.85,33.95,551500.0,26.8644,26.9437,26.8406,26.9199,551500.0
2012-01-13 14:30:00,33.94,34.01,33.82,33.92,639400.0,26.912,26.9675,26.8168,26.8961,639400.0
2012-01-13 15:00:00,33.92,34.09,33.9,33.97,835600.0,26.8961,27.0309,26.8803,26.9358,835600.0
2012-01-13 15:30:00,33.98,34.07,33.79,33.95,2752900.0,26.9437,27.015,26.793,26.9199,2752900.0
2012-01-17 09:30:00,34.69,34.87,34.21,34.23,1962900.0,27.5067,27.6494,27.1261,27.1419,1962900.0
2012-01-17 10:00:00,34.22,34.37,34.07,34.25,1558900.0,27.134,27.2529,27.015,27.1578,1558900.0
2012-01-17 10:30:00,34.25,34.28,34.01,34.27,1161400.0,27.1578,27.1816,26.9675,27.1736,1161400.0
2012-01-17 11:00:00,34.28,34.53,34.27,34.49,1142300.0,27.1816,27.3798,27.1736,27.3481,1142300.0
2012-01-17 11:30:00,34.49,34.56,34.37,34.44,827900.0,27.3481,27.4036,27.2529,27.3084,827900.0
2012-01-17 12:00:00,34.45,34.48,34.33,34.38,714100.0,27.3164,27.3401,27.2212,27.2609,714100.0
2012-01-17 12:30:00,34.38,34.42,34.2,34.27,1118300.0,27.2609,27.2926,27.1181,27.1736,1118300.0
2012-01-17 13:00:00,34.28,34.31,34.14,34.15,786800.0,27.1816,27.2054,27.0706,27.0785,786800.0
2012-01-17 13:30:00,34.15,34.29,34.06,34.13,1194200.0,27.0785,27.1895,27.0071,27.0626,1194200.0
2012-01-17 14:00:00,34.13,34.15,33.98,34.08,1169600.0,27.0626,27.0785,26.9437,27.023,1169600.0
2012-01-17 14:30:00,34.07,34.1,33.8,33.85,1036700.0,27.015,27.0388,26.801,26.8406,1036700.0
2012-01-17 15:00:00,33.86,33.87,33.64,33.82,1259900.0,26.8485,26.8565,26.6741,26.8168,1259900.0
2012-01-17 15:30:00,33.82,33.86,33.72,33.86,2594800.0,26.8168,26.8485,26.7375,26.8485,2594800.0
2012-01-18 09:30:00,33.91,34.4,33.79,34.39,1516100.0,26.8882,27.2767,26.793,27.2688,1516100.0
2012-01-18 10:00:00,34.39,34.42,34.17,34.29,1349400.0,27.2688,27.2926,27.0943,27.1895,1349400.0
2012-01-18 10:30:00,34.28,34.5,34.23,34.48,1344700.0,27.1816,27.356,27.1419,27.3401,1344700.0
2012-01-18 11:00:00,34.48,34.58,34.3,34.41,1037200.0,27.3401,27.4194,27.1974,27.2846,1037200.0
2012-01-18 11:30:00,34.41,34.49,34.28,34.44,886900.0,27.2846,27.3481,27.1816,27.3084,886900.0
2012-01-18 12:00:00,34.45,34.64,34.4,34.64,710700.0,27.3164,27.467,27.2767,27.467,710700.0
2012-01-18 12:30:00,34.64,34.76,34.59,34.68,861500.0,27.467,27.5622,27.4274,27.4987,861500.0
2012-01-18 13:00:00,34.68,34.8,34.64,34.78,572200.0,27.4987,27.5939,27.467,27.578,572200.0
2012-01-18 13:30:00,34.77,34.83,34.63,34.64,617800.0,27.5701,27.6177,27.4591,27.467,617800.0
2012-01-18 14:00:00,34.64,34.81,34.64,34.74,629400.0,27.467,27.6018,27.467,27.5463,629400.0
2012-01-18 14:30:00,34.75,34.76,34.57,34.75,859700.0,27.5542,27.5622,27.4115,27.5542,859700.0
2012-01-18 15:00:00,34.76,34.93,34.65,34.89,1071300.0,27.5622,27.697,27.4749,27.6652,1071300.0
2012-01-18 15:30:00,34.89,35.03,34.88,35.0,2137000.0,27.6652,27.7763,27.6573,27.7525,2137000.0
2012-01-19 09:30:00,35.28,36.1,35.25,36.06,2979900.0,27.9745,28.6247,27.9507,28.593,2979900.0
2012-01-19 10:00:00,36.07,36.3,35.83,36.3,2699500.0,28.6009,28.7833,28.4106,28.7833,2699500.0
2012-01-19 10:30:00,36.3,36.63,36.24,36.4,3308800.0,28.7833,29.0449,28.7357,28.8626,3308800.0
2012-01-19 11:00:00,36.4,36.6,36.32,36.54,1982100.0,28.8626,29.0212,28.7991,28.9736,1982100.0
2012-01-19 11:30:00,36.53,36.74,36.46,36.73,1242100.0,28.9657,29.1322,28.9101,29.1242,1242100.0
2012-01-19 12:00:00,36.74,36.74,36.39,36.41,948200.0,29.1322,29.1322,28.8546,28.8705,948200.0
2012-01-19 12:30:00,36.4,36.41,36.14,36.23,847200.0,28.8626,28.8705,28.6564,28.7278,847200.0
2012-01-19 13:00:00,36.22,36.47,36.17,36.47,735400.0,28.7198,28.9181,28.6802,28.9181,735400.0
2012-01-19 13:30:00,36.46,36.49,36.29,36.3,716000.0,28.9101,28.9339,28.7753,28.7833,716000.0
2012-01-19 14:00:00,36.3,36.43,36.25,36.27,808400.0,28.7833,28.8864,28.7436,28.7595,808400.0
2012-01-19 14:30:00,36.27,36.32,36.07,36.18,1103600.0,28.7595,28.7991,28.6009,28.6881,1103600.0
2012-01-19 15:00:00,36.18,36.52,36.12,36.41,1593200.0,28.6881,28.9577,28.6405,28.8705,1593200.0
2012-01-19 15:30:00,36.4,36.48,36.07,36.25,3417000.0,28.8626,28.926,28.6009,28.7436,3417000.0
2012-01-20 09:30:00,36.75,37.0,36.16,36.43,5111400.0,29.1401,29.3383,28.6723,28.8864,5111400.0
2012-01-20 10:00:00,36.43,36.43,35.93,36.34,2665500.0,28.8864,28.8864,28.4899,28.815,2665500.0
2012-01-20 10:30:00,36.35,36.39,36.18,36.18,1368300.0,28.8229,28.8546,28.6881,28.6881,1368300.0
2012-01-20 11:00:00,36.18,36.24,35.92,35.94,1000100.0,28.6881,28.7357,28.482,28.4978,1000100.0
2012-01-20 11:30:00,35.94,35.98,35.7,35.95,959100.0,28.4978,28.5295,28.3075,28.5058,959100.0
2012-01-20 12:00:00,35.95,36.13,35.84,35.98,861900.0,28.5058,28.6485,28.4185,28.5295,861900.0
2012-01-20 12:30:00,35.97,36.12,35.94,35.95,604300.0,28.5216,28.6405,28.4978,28.5058,604300.0
2012-01-20 13:00:00,35.95,36.15,35.94,36.11,731500.0,28.5058,28.6643,28.4978,28.6326,731500.0
2012-01-20 13:30:00,36.11,36.12,35.87,35.88,1122300.0,28.6326,28.6405,28.4423,28.4502,1122300.0
2012-01-20 14:00:00,35.88,35.89,35.6,35.76,1233600.0,28.4502,28.4582,28.2282,28.3551,1233600.0
2012-01-20 14:30:00,35.76,35.98,35.75,35.95,1382800.0,28.3551,28.5295,28.3472,28.5058,1382800.0
2012-01-20 15:00:00,35.95,36.13,35.95,36.1,1732400.0,28.5058,28.6485,28.5058,28.6247,1732400.0
2012-01-20 15:30:00,36.1,36.2,35.98,36.19,3466200.0,28.6247,28.704,28.5295,28.6961,3466200.0
2012-01-23 09:30:00,35.16,35.4,34.7,34.96,5497800.0,27.8793,28.0696,27.5146,27.7208,5497800.0
2012-01-23 10:00:00,34.95,35.25,34.61,34.65,4504000.0,27.7128,27.9507,27.4432,27.4749,4504000.0
2012-01-23 10:30:00,34.67,35.27,34.6,35.19,3646600.0,27.4908,27.9666,27.4353,27.9031,3646600.0
2012-01-23 11:00:00,35.2,35.28,35.06,35.11,1881800.0,27.9111,27.9745,27.8,27.8397,1881800.0
2012-01-23 11:30:00,35.11,35.12,34.81,34.83,1747600.0,27.8397,27.8476,27.6018,27.6177,1747600.0
2012-01-23 12:00:00,34.83,35.06,34.7,35.04,1355600.0,27.6177,27.8,27.5146,27.7842,1355600.0
2012-01-23 12:30:00,35.04,35.29,34.88,35.08,1674500.0,27.7842,27.9824,27.6573,27.8159,1674500.0
2012-01-23 13:00:00,35.08,35.15,34.96,35.07,988000.0,27.8159,27.8714,27.7208,27.808,988000.0
2012-01-23 13:30:00,35.08,35.11,34.96,35.1,907100.0,27.8159,27.8397,27.7208,27.8318,907100.0
2012-01-23 14:00:00,35.1,35.17,34.97,35.07,761800.0,27.8318,27.8873,27.7287,27.808,761800.0
2012-01-23 14:30:00,35.08,35.23,35.07,35.22,1234200.0,27.8159,27.9348,27.808,27.9269,1234200.0
2012-01-23 15:00:00,35.22,35.38,35.17,35.35,2271100.0,27.9269,28.0538,27.8873,28.03,2271100.0
2012-01-23 15:30:00,35.35,35.5,35.31,35.4,3117900.0,28.03,28.1489,27.9983,28.0696,3117900.0
2012-01-24 09:30:00,35.15,35.4,34.82,35.26,3596500.0,27.8714,28.0696,27.6097,27.9586,3596500.0
2012-01-24 10:00:00,35.26,35.94,35.26,35.64,3046500.0,27.9586,28.4978,27.9586,28.2599,3046500.0
2012-01-24 10:30:00,35.64,36.1,35.54,36.08,2132500.0,28.2599,28.6247,28.1807,28.6088,2132500.0
2012-01-24 11:00:00,36.07,36.25,35.85,35.93,2163700.0,28.6009,28.7436,28.4265,28.4899,2163700.0
2012-01-24 11:30:00,35.94,36.18,35.94,36.11,854000.0,28.4978,28.6881,28.4978,28.6326,854000.0
2012-01-24 12:00:00,36.11,36.33,36.09,36.3,1042300.0,28.6326,28.8071,28.6168,28.7833,1042300.0
2012-01-24 12:30:00,36.29,36.53,36.29,36.49,1252600.0,28.7753,28.9657,28.7753,28.9339,1252600.0
2012-01-24 13:00:00,36.49,36.68,36.47,36.5,1705500.0,28.9339,29.0846,28.9181,28.9419,1705500.0
2012-01-24 13:30:00,36.49,36.69,36.49,36.62,1024800.0,28.9339,29.0925,28.9339,29.037,1024800.0
2012-01-24 14:00:00,36.62,36.65,36.46,36.49,1474700.0,29.037,29.0608,28.9101,28.9339,1474700.0
2012-01-24 14:30:00,36.49,36.54,36.4,36.41,1303500.0,28.9339,28.9736,28.8626,28.8705,1303500.0
2012-01-24 15:00:00,36.42,36.49,36.37,36.47,1135100.0,28.8784,28.9339,28.8388,28.9181,1135100.0
2012-01-24 15:30:00,36.47,36.55,36.33,36.36,2867700.0,28.9181,28.9815,28.8071,28.8309,2867700.0
2012-01-25 09:30:00,36.16,36.33,35.33,35.33,2461000.0,28.6723,28.8071,28.0141,28.0141,2461000.0
2012-01-25 10:00:00,35.33,35.77,35.3,35.59,2209200.0,28.0141,28.363,27.9903,28.2203,2209200.0
2012-01-25 10:30:00,35.6,35.62,35.44,35.49,1504900.0,28.2282,28.2441,28.1014,28.141,1504900.0
2012-01-25 11:00:00,35.49,35.62,35.47,35.54,994400.0,28.141,28.2441,28.1251,28.1807,994400.0
2012-01-25 11:30:00,35.55,35.72,35.51,35.56,705500.0,28.1886,28.3234,28.1569,28.1965,705500.0
2012-01-25 12:00:00,35.56,35.65,35.42,35.58,809900.0,28.1965,28.2679,28.0855,28.2124,809900.0
2012-01-25 12:30:00,35.58,35.7,35.44,35.51,1540600.0,28.2124,28.3075,28.1014,28.1569,1540600.0
2012-01-25 13:00:00,35.5,35.91,35.5,35.81,1829500.0,28.1489,28.474,28.1489,28.3947,1829500.0
2012-01-25 13:30:00,35.81,36.1,35.76,36.08,1412700.0,28.3947,28.6247,28.3551,28.6088,1412700.0
2012-01-25 14:00:00,36.08,36.08,35.75,35.77,1012600.0,28.6088,28.6088,28.3472,28.363,1012600.0
2012-01-25 14:30:00,35.78,36.05,35.71,35.97,1431200.0,28.371,28.585,28.3154,28.5216,1431200.0
2012-01-25 15:00:00,35.99,36.22,35.89,36.15,1851400.0,28.5375,28.7198,28.4582,28.6643,1851400.0
2012-01-25 15:30:00,36.15,36.5,36.14,36.41,3302000.0,28.6643,28.9419,28.6564,28.8705,3302000.0
2012-01-26 09:30:00,36.85,37.37,36.75,37.22,2944100.0,29.2194,29.6317,29.1401,29.5128,2944100.0
2012-01-26 10:00:00,37.21,37.22,36.48,36.53,2669600.0,29.5048,29.5128,28.926,28.9657,2669600.0
2012-01-26 10:30:00,36.53,36.78,36.41,36.58,1818900.0,28.9657,29.1639,28.8705,29.0053,1818900.0
2012-01-26 11:00:00,36.59,37.06,36.56,36.86,1493500.0,29.0132,29.3859,28.9894,29.2273,1493500.0
2012-01-26 11:30:00,36.86,36.86,36.5,36.53,911800.0,29.2273,29.2273,28.9419,28.9657,911800.0
2012-01-26 12:00:00,36.52,36.58,36.3,36.54,926500.0,28.9577,29.0053,28.7833,28.9736,926500.0
2012-01-26 12:30:00,36.53,36.59,36.38,36.55,861700.0,28.9657,29.0132,28.8467,28.9815,861700.0
2012-01-26 13:00:00,36.54,36.68,36.49,36.59,665400.0,28.9736,29.0846,28.9339,29.0132,665400.0
2012-01-26 13:30:00,36.58,36.59,36.33,36.48,804000.0,29.0053,29.0132,28.8071,28.926,804000.0
2012-01-26 14:00:00,36.47,36.47,36.24,36.34,1050500.0,28.9181,28.9181,28.7357,28.815,1050500.0
2012-01-26 14:30:00,36.34,36.41,36.2,36.28,738600.0,28.815,28.8705,28.704,28.7674,738600.0
2012-01-26 15:00:00,36.28,36.32,36.0,36.03,1280500.0,28.7674,28.7991,28.5454,28.5692,1280500.0
2012-01-26 15:30:00,36.03,36.23,36.01,36.17,1852400.0,28.5692,28.7278,28.5533,28.6802,1852400.0
2012-01-27 09:30:00,37.39,37.53,36.97,37.51,5482400.0,29.6476,29.7586,29.3145,29.7427,5482400.0
2012-01-27 10:00:00,37.51,37.73,37.26,37.61,3041500.0,29.7427,29.9172,29.5445,29.822,3041500.0
2012-01-27 10:30:00,37.62,37.74,37.22,37.37,1656900.0,29.8299,29.9251,29.5128,29.6317,1656900.0
2012-01-27 11:00:00,37.38,37.4,37.06,37.1,1433500.0,29.6396,29.6555,29.3859,29.4176,1433500.0
2012-01-27 11:30:00,37.09,37.2,37.01,37.09,1043500.0,29.4097,29.4969,29.3463,29.4097,1043500.0
2012-01-27 12:00:00,37.1,37.2,37.02,37.07,1066700.0,29.4176,29.4969,29.3542,29.3938,1066700.0
2012-01-27 12:30:00,37.07,37.21,37.02,37.06,1101900.0,29.3938,29.5048,29.3542,29.3859,1101900.0
2012-01-27 13:00:00,37.06,37.13,37.0,37.04,1055800.0,29.3859,29.4414,29.3383,29.37,1055800.0
2012-01-27 13:30:00,37.04,37.14,37.01,37.1,1301000.0,29.37,29.4493,29.3463,29.4176,1301000.0
2012-01-27 14:00:00,37.1,37.12,37.0,37.03,954400.0,29.4176,29.4335,29.3383,29.3621,954400.0
2012-01-27 14:30:00,37.03,37.35,36.98,37.34,1408000.0,29.3621,29.6159,29.3225,29.6079,1408000.0
2012-01-27 15:00:00,37.33,37.39,37.22,37.24,1049600.0,29.6,29.6476,29.5128,29.5286,1049600.0
2012-01-27 15:30:00,37.25,37.37,37.1,37.11,1566000.0,29.5366,29.6317,29.4176,29.4255,1566000.0
2012-01-30 09:30:00,36.64,36.64,36.07,36.21,2128900.0,29.0529,29.0529,28.6009,28.7119,2128900.0
2012-01-30 10:00:00,36.21,36.22,36.0,36.04,1448700.0,28.7119,28.7198,28.5454,28.5771,1448700.0
2012-01-30 10:30:00,36.04,36.47,36.02,36.4,1592600.0,28.5771,28.9181,28.5613,28.8626,1592600.0
2012-01-30 11:00:00,36.4,36.59,36.33,36.58,1181200.0,28.8626,29.0132,28.8071,29.0053,1181200.0
2012-01-30 11:30:00,36.58,36.71,36.43,36.45,802700.0,29.0053,29.1084,28.8864,28.9022,802700.0
2012-01-30 12:00:00,36.45,36.63,36.41,36.5,804900.0,28.9022,29.0449,28.8705,28.9419,804900.0
2012-01-30 12:30:00,36.51,36.57,36.44,36.47,441000.0,28.9498,28.9974,28.8943,28.9181,441000.0
2012-01-30 13:00:00,36.47,36.5,36.31,36.49,501100.0,28.9181,28.9419,28.7912,28.9339,501100.0
2012-01-30 13:30:00,36.48,36.65,36.45,36.58,614000.0,28.926,29.0608,28.9022,29.0053,614000.0
2012-01-30 14:00:00,36.59,36.7,36.5,36.65,751600.0,29.0132,29.1004,28.9419,29.0608,751600.0
2012-01-30 14:30:00,36.65,36.8,36.62,36.67,766400.0,29.0608,29.1797,29.037,29.0767,766400.0
2012-01-30 15:00:00,36.66,36.72,36.61,36.64,575700.0,29.0687,29.1163,29.0291,29.0529,575700.0
2012-01-30 15:30:00,36.64,36.68,36.54,36.66,1454700.0,29.0529,29.0846,28.9736,29.0687,1454700.0
2012-01-31 09:30:00,37.15,37.3,36.85,36.92,1765100.0,29.4573,29.5762,29.2194,29.2749,1765100.0
2012-01-31 10:00:00,36.95,36.98,36.45,36.66,1761500.0,29.2987,29.3225,28.9022,29.0687,1761500.0
2012-01-31 10:30:00,36.66,36.69,36.42,36.6,715700.0,29.0687,29.0925,28.8784,29.0212,715700.0
2012-01-31 11:00:00,36.6,36.63,36.29,36.48,941400.0,29.0212,29.0449,28.7753,28.926,941400.0
2012-01-31 11:30:00,36.48,36.66,36.45,36.6,400100.0,28.926,29.0687,28.9022,29.0212,400100.0
2012-01-31 12:00:00,36.6,36.72,36.52,36.7,292600.0,29.0212,29.1163,28.9577,29.1004,292600.0
2012-01-31 12:30:00,36.71,37.95,36.7,37.53,4566100.0,29.1084,30.0916,29.1004,29.7586,4566100.0
2012-01-31 13:00:00,37.54,37.75,37.19,37.49,3066700.0,29.7665,29.933,29.489,29.7269,3066700.0
2012-01-31 13:30:00,37.49,37.5,36.97,37.08,1722400.0,29.7269,29.7348,29.3145,29.4018,1722400.0
2012-01-31 14:00:00,37.08,37.22,36.96,37.15,1012700.0,29.4018,29.5128,29.3066,29.4573,1012700.0
2012-01-31 14:30:00,37.15,37.17,36.93,37.06,804700.0,29.4573,29.4731,29.2828,29.3859,804700.0
2012-01-31 15:00:00,37.07,37.18,36.98,37.12,977700.0,29.3938,29.4811,29.3225,29.4335,977700.0
2012-01-31 15:30:00,37.12,37.15,36.71,36.79,3006000.0,29.4335,29.4573,29.1084,29.1718,3006000.0
2012-02-01 09:30:00,37.33,37.37,36.89,37.0,1569300.0,29.6,29.6317,29.2511,29.3383,1569300.0
2012-02-01 10:00:00,37.01,37.22,36.75,36.86,1684000.0,29.3463,29.5128,29.1401,29.2273,1684000.0
2012-02-01 10:30:00,36.85,36.87,36.61,36.86,1397600.0,29.2194,29.2352,29.0291,29.2273,1397600.0
2012-02-01 11:00:00,36.85,36.89,36.61,36.71,1126600.0,29.2194,29.2511,29.0291,29.1084,1126600.0
2012-02-01 11:30:00,36.71,36.9,36.68,36.79,844200.0,29.1084,29.259,29.0846,29.1718,844200.0
2012-02-01 12:00:00,36.8,37.03,36.8,36.99,947100.0,29.1797,29.3621,29.1797,29.3304,947100.0
2012-02-01 12:30:00,36.99,37.13,36.95,37.07,783800.0,29.3304,29.4414,29.2987,29.3938,783800.0
2012-02-01 13:00:00,37.08,37.23,37.04,37.18,834700.0,29.4018,29.5207,29.37,29.4811,834700.0
2012-02-01 13:30:00,37.18,37.2,36.96,36.98,570800.0,29.4811,29.4969,29.3066,29.3225,570800.0
2012-02-01 14:00:00,36.99,37.06,36.84,36.84,606300.0,29.3304,29.3859,29.2115,29.2115,606300.0
2012-02-01 14:30:00,36.85,36.93,36.76,36.9,877900.0,29.2194,29.2828,29.148,29.259,877900.0
2012-02-01 15:00:00,36.9,37.01,36.79,36.83,837500.0,29.259,29.3463,29.1718,29.2035,837500.0
2012-02-01 15:30:00,36.83,36.85,36.61,36.65,1605900.0,29.2035,29.2194,29.0291,29.0608,1605900.0
2012-02-02 09:30:00,36.81,36.91,36.46,36.76,1393700.0,29.1877,29.267,28.9101,29.148,1393700.0
2012-02-02 10:00:00,36.76,36.76,36.53,36.57,929300.0,29.148,29.148,28.9657,28.9974,929300.0
2012-02-02 10:30:00,36.57,36.75,36.54,36.65,1094800.0,28.9974,29.1401,28.9736,29.0608,1094800.0
2012-02-02 11:00:00,36.66,36.8,36.65,36.74,1043800.0,29.0687,29.1797,29.0608,29.1322,1043800.0
2012-02-02 11:30:00,36.74,36.74,36.53,36.7,895000.0,29.1322,29.1322,28.9657,29.1004,895000.0
2012-02-02 12:00:00,36.7,36.72,36.51,36.53,589500.0,29.1004,29.1163,28.9498,28.9657,589500.0
2012-02-02 12:30:00,36.52,36.52,36.12,36.45,1152000.0,28.9577,28.9577,28.6405,28.9022,1152000.0
2012-02-02 13:00:00,36.45,36.51,36.34,36.41,421300.0,28.9022,28.9498,28.815,28.8705,421300.0
2012-02-02 13:30:00,36.41,36.53,36.4,36.49,476700.0,28.8705,28.9657,28.8626,28.9339,476700.0
2012-02-02 14:00:00,36.48,36.51,36.4,36.45,526000.0,28.926,28.9498,28.8626,28.9022,526000.0
2012-02-02 14:30:00,36.46,36.51,36.38,36.42,717500.0,28.9101,28.9498,28.8467,28.8784,717500.0
2012-02-02 15:00:00,36.42,36.62,36.4,36.54,924700.0,28.8784,29.037,28.8626,28.9736,924700.0
2012-02-02 15:30:00,36.54,36.64,36.46,36.5,1361300.0,28.9736,29.0529,28.9101,28.9419,1361300.0
2012-02-03 09:30:00,37.11,37.22,36.66,36.84,1215700.0,29.4255,29.5128,29.0687,29.2115,1215700.0
2012-02-03 10:00:00,36.85,36.98,36.75,36.75,643800.0,29.2194,29.3225,29.1401,29.1401,643800.0
2012-02-03 10:30:00,36.75,37.04,36.73,36.77,964400.0,29.1401,29.37,29.1242,29.156,964400.0
2012-02-03 11:00:00,36.77,36.89,36.68,36.84,1125300.0,29.156,29.2511,29.0846,29.2115,1125300.0
2012-02-03 11:30:00,36.84,36.86,36.75,36.77,676100.0,29.2115,29.2273,29.1401,29.156,676100.0
2012-02-03 12:00:00,36.77,36.85,36.71,36.78,495300.0,29.156,29.2194,29.1084,29.1639,495300.0
2012-02-03 12:30:00,36.79,36.79,36.62,36.67,947600.0,29.1718,29.1718,29.037,29.0767,947600.0
2012-02-03 13:00:00,36.67,36.84,36.66,36.79,716000.0,29.0767,29.2115,29.0687,29.1718,716000.0
2012-02-03 13:30:00,36.79,36.8,36.56,36.58,842000.0,29.1718,29.1797,28.9894,29.0053,842000.0
2012-02-03 14:00:00,36.58,36.75,36.58,36.72,799600.0,29.0053,29.1401,29.0053,29.1163,799600.0
2012-02-03 14:30:00,36.73,36.74,36.63,36.68,722000.0,29.1242,29.1322,29.0449,29.0846,722000.0
2012-02-03 15:00:00,36.69,36.77,36.58,36.69,958900.0,29.0925,29.156,29.0053,29.0925,958900.0
2012-02-03 15:30:00,36.7,36.85,36.68,36.82,1966100.0,29.1004,29.2194,29.0846,29.1956,1966100.0
2012-02-06 09:30:00,36.74,37.15,36.4,37.11,1213000.0,29.1322,29.4573,28.8626,29.4255,1213000.0
2012-02-06 10:00:00,37.11,37.27,36.94,36.94,1117600.0,29.4255,29.5524,29.2908,29.2908,1117600.0
2012-02-06 10:30:00,36.94,37.0,36.75,36.8,1131100.0,29.2908,29.3383,29.1401,29.1797,1131100.0
2012-02-06 11:00:00,36.8,36.84,36.69,36.81,865400.0,29.1797,29.2115,29.0925,29.1877,865400.0
2012-02-06 11:30:00,36.82,36.98,36.8,36.98,997600.0,29.1956,29.3225,29.1797,29.3225,997600.0
2012-02-06 12:00:00,36.98,37.05,36.89,37.04,775200.0,29.3225,29.378,29.2511,29.37,775200.0
2012-02-06 12:30:00,37.04,37.2,36.99,37.07,814400.0,29.37,29.4969,29.3304,29.3938,814400.0
2012-02-06 13:00:00,37.08,37.32,37.06,37.26,942800.0,29.4018,29.5921,29.3859,29.5445,942800.0
2012-02-06 13:30:00,37.25,37.27,37.06,37.08,632600.0,29.5366,29.5524,29.3859,29.4018,632600.0
2012-02-06 14:00:00,37.08,37.22,37.04,37.18,566900.0,29.4018,29.5128,29.37,29.4811,566900.0
2012-02-06 14:30:00,37.18,37.32,37.18,37.27,768000.0,29.4811,29.5921,29.4811,29.5524,768000.0
2012-02-06 15:00:00,37.27,37.4,37.27,37.31,783400.0,29.5524,29.6555,29.5524,29.5841,783400.0
2012-02-06 15:30:00,37.31,37.4,37.29,37.38,1463700.0,29.5841,29.6555,29.5683,29.6396,1463700.0
2012-02-07 09:30:00,37.44,37.5,36.62,36.82,2926000.0,29.6872,29.7348,29.037,29.1956,2926000.0
2012-02-07 10:00:00,36.82,36.93,36.42,36.82,1951000.0,29.1956,29.2828,28.8784,29.1956,1951000.0
2012-02-07 10:30:00,36.81,36.96,36.57,36.69,1586900.0,29.1877,29.3066,28.9974,29.0925,1586900.0
2012-02-07 11:00:00,36.7,36.81,36.51,36.72,1676700.0,29.1004,29.1877,28.9498,29.1163,1676700.0
2012-02-07 11:30:00,36.72,36.72,36.45,36.51,1304700.0,29.1163,29.1163,28.9022,28.9498,1304700.0
2012-02-07 12:00:00,36.52,36.74,36.51,36.63,939700.0,28.9577,29.1322,28.9498,29.0449,939700.0
2012-02-07 12:30:00,36.63,36.85,36.63,36.79,493200.0,29.0449,29.2194,29.0449,29.1718,493200.0
2012-02-07 13:00:00,36.79,36.89,36.63,36.67,686200.0,29.1718,29.2511,29.0449,29.0767,686200.0
2012-02-07 13:30:00,36.68,36.88,36.67,36.83,526100.0,29.0846,29.2432,29.0767,29.2035,526100.0
2012-02-07 14:00:00,36.83,36.91,36.78,36.8,512500.0,29.2035,29.267,29.1639,29.1797,512500.0
2012-02-07 14:30:00,36.81,37.04,36.76,36.88,976100.0,29.1877,29.37,29.148,29.2432,976100.0
2012-02-07 15:00:00,36.88,37.07,36.86,37.06,853300.0,29.2432,29.3938,29.2273,29.3859,853300.0
2012-02-07 15:30:00,37.06,37.09,36.95,36.99,1762300.0,29.3859,29.4097,29.2987,29.3304,1762300.0
2012-02-08 09:30:00,37.35,37.5,37.1,37.13,1553800.0,29.6159,29.7348,29.4176,29.4414,1553800.0
2012-02-08 10:00:00,37.12,37.14,37.05,37.12,1065900.0,29.4335,29.4493,29.378,29.4335,1065900.0
2012-02-08 10:30:00,37.11,37.13,36.7,36.97,1298000.0,29.4255,29.4414,29.1004,29.3145,1298000.0
2012-02-08 11:00:00,36.97,37.04,36.67,36.8,927900.0,29.3145,29.37,29.0767,29.1797,927900.0
2012-02-08 11:30:00,36.8,36.86,36.62,36.85,989300.0,29.1797,29.2273,29.037,29.2194,989300.0
2012-02-08 12:00:00,36.84,36.99,36.84,36.91,987000.0,29.2115,29.3304,29.2115,29.267,987000.0
2012-02-08 12:30:00,36.91,37.03,36.82,36.99,586300.0,29.267,29.3621,29.1956,29.3304,586300.0
2012-02-08 13:00:00,36.98,37.06,36.94,37.06,484900.0,29.3225,29.3859,29.2908,29.3859,484900.0
2012-02-08 13:30:00,37.06,37.07,36.88,36.88,603000.0,29.3859,29.3938,29.2432,29.2432,603000.0
2012-02-08 14:00:00,36.88,36.92,36.76,36.82,927400.0,29.2432,29.2749,29.148,29.1956,927400.0
2012-02-08 14:30:00,36.83,37.05,36.82,37.0,654000.0,29.2035,29.378,29.1956,29.3383,654000.0
2012-02-08 15:00:00,37.0,37.04,36.95,37.01,648100.0,29.3383,29.37,29.2987,29.3463,648100.0
2012-02-08 15:30:00,37.01,37.04,36.95,37.01,1327100.0,29.3463,29.37,29.2987,29.3463,1327100.0
2012-02-09 09:30:00,37.27,37.27,36.86,37.06,1671200.0,29.5524,29.5524,29.2273,29.3859,1671200.0
2012-02-09 10:00:00,37.06,37.13,36.69,36.74,2472500.0,29.3859,29.4414,29.0925,29.1322,2472500.0
2012-02-09 10:30:00,36.73,36.88,36.51,36.83,1710200.0,29.1242,29.2432,28.9498,29.2035,1710200.0
2012-02-09 11:00:00,36.84,36.92,36.68,36.85,1010700.0,29.2115,29.2749,29.0846,29.2194,1010700.0
2012-02-09 11:30:00,36.86,37.03,36.81,36.99,580900.0,29.2273,29.3621,29.1877,29.3304,580900.0
2012-02-09 12:00:00,36.99,37.04,36.91,36.97,408900.0,29.3304,29.37,29.267,29.3145,408900.0
2012-02-09 12:30:00,36.96,37.03,36.9,36.98,422600.0,29.3066,29.3621,29.259,29.3225,422600.0
2012-02-09 13:00:00,36.98,37.02,36.9,36.99,479400.0,29.3225,29.3542,29.259,29.3304,479400.0
2012-02-09 13:30:00,37.0,37.03,36.91,36.93,738500.0,29.3383,29.3621,29.267,29.2828,738500.0
2012-02-09 14:00:00,36.93,37.02,36.9,37.0,567800.0,29.2828,29.3542,29.259,29.3383,567800.0
2012-02-09 14:30:00,36.99,37.05,36.96,36.97,657300.0,29.3304,29.378,29.3066,29.3145,657300.0
2012-02-09 15:00:00,36.96,37.01,36.83,36.86,761500.0,29.3066,29.3463,29.2035,29.2273,761500.0
2012-02-09 15:30:00,36.86,36.92,36.71,36.78,1437300.0,29.2273,29.2749,29.1084,29.1639,1437300.0
2012-02-10 09:30:00,36.44,36.44,36.17,36.3,1485100.0,28.8943,28.8943,28.6802,28.7833,1485100.0
2012-02-10 10:00:00,36.3,36.35,36.12,36.21,1317400.0,28.7833,28.8229,28.6405,28.7119,1317400.0
2012-02-10 10:30:00,36.21,36.38,36.07,36.38,1295300.0,28.7119,28.8467,28.6009,28.8467,1295300.0
2012-02-10 11:00:00,36.38,36.5,36.36,36.41,654500.0,28.8467,28.9419,28.8309,28.8705,654500.0
2012-02-10 11:30:00,36.41,36.45,36.34,36.37,453200.0,28.8705,28.9022,28.815,28.8388,453200.0
2012-02-10 12:00:00,36.37,36.39,36.15,36.18,746800.0,28.8388,28.8546,28.6643,28.6881,746800.0
2012-02-10 12:30:00,36.17,36.25,36.11,36.19,810000.0,28.6802,28.7436,28.6326,28.6961,810000.0
2012-02-10 13:00:00,36.2,36.2,36.0,36.01,887400.0,28.704,28.704,28.5454,28.5533,887400.0
2012-02-10 13:30:00,36.01,36.01,35.87,35.87,868000.0,28.5533,28.5533,28.4423,28.4423,868000.0
2012-02-10 14:00:00,35.87,35.96,35.82,35.94,739400.0,28.4423,28.5137,28.4027,28.4978,739400.0
2012-02-10 14:30:00,35.94,36.04,35.91,35.97,601700.0,28.4978,28.5771,28.474,28.5216,601700.0
2012-02-10 15:00:00,35.97,35.97,35.83,35.9,572300.0,28.5216,28.5216,28.4106,28.4661,572300.0
2012-02-10 15:30:00,35.89,36.06,35.82,36.04,1630000.0,28.4582,28.593,28.4027,28.5771,1630000.0
2012-02-13 09:30:00,36.69,36.69,36.08,36.3,1408000.0,29.0925,29.0925,28.6088,28.7833,1408000.0
2012-02-13 10:00:00,36.31,36.32,36.03,36.1,787000.0,28.7912,28.7991,28.5692,28.6247,787000.0
2012-02-13 10:30:00,36.1,36.15,35.95,36.1,723700.0,28.6247,28.6643,28.5058,28.6247,723700.0
2012-02-13 11:00:00,36.06,36.13,35.96,35.97,897400.0,28.593,28.6485,28.5137,28.5216,897400.0
2012-02-13 11:30:00,35.96,36.02,35.8,35.81,699600.0,28.5137,28.5613,28.3868,28.3947,699600.0
2012-02-13 12:00:00,35.81,36.03,35.78,36.03,603500.0,28.3947,28.5692,28.371,28.5692,603500.0
2012-02-13 12:30:00,36.02,36.15,35.96,36.11,636800.0,28.5613,28.6643,28.5137,28.6326,636800.0
2012-02-13 13:00:00,36.11,36.26,36.08,36.11,580000.0,28.6326,28.7516,28.6088,28.6326,580000.0
2012-02-13 13:30:00,36.1,36.22,36.08,36.14,401400.0,28.6247,28.7198,28.6088,28.6564,401400.0
2012-02-13 14:00:00,36.14,36.31,36.13,36.18,447500.0,28.6564,28.7912,28.6485,28.6881,447500.0
2012-02-13 14:30:00,36.18,36.2,36.03,36.05,568200.0,28.6881,28.704,28.5692,28.585,568200.0
2012-02-13 15:00:00,36.07,36.13,36.02,36.1,546400.0,28.6009,28.6485,28.5613,28.6247,546400.0
2012-02-13 15:30:00,36.1,36.14,36.03,36.13,1151700.0,28.6247,28.6564,28.5692,28.6485,1151700.0
2012-02-14 09:30:00,36.08,36.2,35.65,35.71,1386500.0,28.6088,28.704,28.2679,28.3154,1386500.0
2012-02-14 10:00:00,35.71,35.8,35.55,35.64,1223800.0,28.3154,28.3868,28.1886,28.2599,1223800.0
2012-02-14 10:30:00,35.64,35.76,35.59,35.69,653100.0,28.2599,28.3551,28.2203,28.2996,653100.0
2012-02-14 11:00:00,35.69,35.79,35.63,35.69,492500.0,28.2996,28.3789,28.252,28.2996,492500.0
2012-02-14 11:30:00,35.69,35.79,35.6,35.61,426300.0,28.2996,28.3789,28.2282,28.2362,426300.0
2012-02-14 12:00:00,35.61,35.63,35.55,35.58,561200.0,28.2362,28.252,28.1886,28.2124,561200.0
2012-02-14 12:30:00,35.58,35.59,35.45,35.47,501000.0,28.2124,28.2203,28.1093,28.1251,501000.0
2012-02-14 13:00:00,35.47,35.57,35.4,35.56,460000.0,28.1251,28.2044,28.0696,28.1965,460000.0
2012-02-14 13:30:00,35.56,35.69,35.55,35.63,436900.0,28.1965,28.2996,28.1886,28.252,436900.0
2012-02-14 14:00:00,35.62,35.65,35.41,35.42,413600.0,28.2441,28.2679,28.0776,28.0855,413600.0
2012-02-14 14:30:00,35.42,35.58,35.38,35.54,454800.0,28.0855,28.2124,28.0538,28.1807,454800.0
2012-02-14 15:00:00,35.53,35.61,35.33,35.33,649800.0,28.1727,28.2362,28.0141,28.0141,649800.0
2012-02-14 15:30:00,35.34,35.73,35.32,35.7,1612100.0,28.0221,28.3313,28.0062,28.3075,1612100.0
2012-02-15 09:30:00,35.7,35.81,35.42,35.77,1833100.0,28.3075,28.3947,28.0855,28.363,1833100.0
2012-02-15 10:00:00,35.77,35.85,35.73,35.78,1068000.0,28.363,28.4265,28.3313,28.371,1068000.0
2012-02-15 10:30:00,35.78,35.95,35.68,35.82,923600.0,28.371,28.5058,28.2917,28.4027,923600.0
2012-02-15 11:00:00,35.82,35.95,35.78,35.93,986500.0,28.4027,28.5058,28.371,28.4899,986500.0
2012-02-15 11:30:00,35.92,36.16,35.85,36.12,1519000.0,28.482,28.6723,28.4265,28.6405,1519000.0
2012-02-15 12:00:00,36.12,36.13,35.98,35.99,415000.0,28.6405,28.6485,28.5295,28.5375,415000.0
2012-02-15 12:30:00,35.99,36.01,35.59,35.65,850400.0,28.5375,28.5533,28.2203,28.2679,850400.0
2012-02-15 13:00:00,35.64,35.67,35.53,35.6,757800.0,28.2599,28.2837,28.1727,28.2282,757800.0
2012-02-15 13:30:00,35.6,35.62,35.47,35.51,672700.0,28.2282,28.2441,28.1251,28.1569,672700.0
2012-02-15 14:00:00,35.52,35.54,35.19,35.32,1721700.0,28.1648,28.1807,27.9031,28.0062,1721700.0
2012-02-15 14:30:00,35.32,35.5,35.28,35.3,1035700.0,28.0062,28.1489,27.9745,27.9903,1035700.0
2012-02-15 15:00:00,35.29,35.38,35.13,35.18,2044000.0,27.9824,28.0538,27.8556,27.8952,2044000.0
2012-02-15 15:30:00,35.18,35.36,35.16,35.23,2307900.0,27.8952,28.0379,27.8793,27.9348,2307900.0
2012-02-16 09:30:00,35.24,35.41,34.83,35.0,1534000.0,27.9428,28.0776,27.6177,27.7525,1534000.0
2012-02-16 10:00:00,35.0,35.18,34.88,35.0,1455300.0,27.7525,27.8952,27.6573,27.7525,1455300.0
2012-02-16 10:30:00,35.0,35.03,34.9,34.96,1082400.0,27.7525,27.7763,27.6732,27.7208,1082400.0
2012-02-16 11:00:00,34.97,35.08,34.93,35.05,806000.0,27.7287,27.8159,27.697,27.7921,806000.0
2012-02-16 11:30:00,35.05,35.14,34.96,35.08,1363100.0,27.7921,27.8635,27.7208,27.8159,1363100.0
2012-02-16 12:00:00,35.08,35.55,35.05,35.5,1492500.0,27.8159,28.1886,27.7921,28.1489,1492500.0
2012-02-16 12:30:00,35.49,35.64,35.43,35.64,963200.0,28.141,28.2599,28.0934,28.2599,963200.0
2012-02-16 13:00:00,35.64,35.8,35.61,35.72,667600.0,28.2599,28.3868,28.2362,28.3234,667600.0
2012-02-16 13:30:00,35.72,35.8,35.56,35.63,584400.0,28.3234,28.3868,28.1965,28.252,584400.0
2012-02-16 14:00:00,35.64,35.64,35.4,35.46,1042200.0,28.2599,28.2599,28.0696,28.1172,1042200.0
2012-02-16 14:30:00,35.47,35.62,35.45,35.6,912500.0,28.1251,28.2441,28.1093,28.2282,912500.0
2012-02-16 15:00:00,35.61,35.65,35.45,35.62,959500.0,28.2362,28.2679,28.1093,28.2441,959500.0
2012-02-16 15:30:00,35.62,35.69,35.59,35.64,1675400.0,28.2441,28.2996,28.2203,28.2599,1675400.0
2012-02-17 09:30:00,36.11,36.17,35.62,35.72,2516400.0,28.6326,28.6802,28.2441,28.3234,2516400.0
2012-02-17 10:00:00,35.73,36.0,35.5,35.99,1213300.0,28.3313,28.5454,28.1489,28.5375,1213300.0
2012-02-17 10:30:00,35.98,36.1,35.86,35.92,812700.0,28.5295,28.6247,28.4344,28.482,812700.0
2012-02-17 11:00:00,35.92,35.96,35.77,35.87,645900.0,28.482,28.5137,28.363,28.4423,645900.0
2012-02-17 11:30:00,35.87,36.08,35.82,36.05,461600.0,28.4423,28.6088,28.4027,28.585,461600.0
2012-02-17 12:00:00,36.06,36.17,36.0,36.17,584900.0,28.593,28.6802,28.5454,28.6802,584900.0
2012-02-17 12:30:00,36.16,36.18,36.05,36.07,459000.0,28.6723,28.6881,28.585,28.6009,459000.0
2012-02-17 13:00:00,36.07,36.34,36.05,36.29,871800.0,28.6009,28.815,28.585,28.7753,871800.0
2012-02-17 13:30:00,36.28,36.46,36.2,36.43,792600.0,28.7674,28.9101,28.704,28.8864,792600.0
2012-02-17 14:00:00,36.43,36.49,36.38,36.43,1101500.0,28.8864,28.9339,28.8467,28.8864,1101500.0
2012-02-17 14:30:00,36.44,36.48,36.34,36.42,643700.0,28.8943,28.926,28.815,28.8784,643700.0
2012-02-17 15:00:00,36.41,36.45,36.35,36.37,658200.0,28.8705,28.9022,28.8229,28.8388,658200.0
2012-02-17 15:30:00,36.38,36.41,36.2,36.27,1761200.0,28.8467,28.8705,28.704,28.7595,1761200.0
2012-02-21 09:30:00,36.65,36.84,36.36,36.53,2187400.0,29.0608,29.2115,28.8309,28.9657,2187400.0
2012-02-21 10:00:00,36.56,36.79,36.51,36.77,1077400.0,28.9894,29.1718,28.9498,29.156,1077400.0
2012-02-21 10:30:00,36.77,37.08,36.76,37.06,1467900.0,29.156,29.4018,29.148,29.3859,1467900.0
2012-02-21 11:00:00,37.07,37.36,36.98,37.33,1404200.0,29.3938,29.6238,29.3225,29.6,1404200.0
2012-02-21 11:30:00,37.33,37.34,37.2,37.34,801900.0,29.6,29.6079,29.4969,29.6079,801900.0
2012-02-21 12:00:00,37.33,37.49,37.33,37.47,1065500.0,29.6,29.7269,29.6,29.711,1065500.0
2012-02-21 12:30:00,37.47,37.57,37.44,37.49,985100.0,29.711,29.7903,29.6872,29.7269,985100.0
2012-02-21 13:00:00,37.5,37.6,37.47,37.51,608500.0,29.7348,29.8141,29.711,29.7427,608500.0
2012-02-21 13:30:00,37.52,37.59,37.35,37.53,808600.0,29.7506,29.8062,29.6159,29.7586,808600.0
2012-02-21 14:00:00,37.53,37.55,37.33,37.43,687100.0,29.7586,29.7744,29.6,29.6793,687100.0
2012-02-21 14:30:00,37.43,37.44,37.13,37.22,777900.0,29.6793,29.6872,29.4414,29.5128,777900.0
2012-02-21 15:00:00,37.23,37.3,36.97,37.04,764800.0,29.5207,29.5762,29.3145,29.37,764800.0
2012-02-21 15:30:00,37.03,37.15,36.95,37.05,1987600.0,29.3621,29.4573,29.2987,29.378,1987600.0
2012-02-22 09:30:00,37.16,37.74,37.06,37.6,1596800.0,29.4652,29.9251,29.3859,29.8141,1596800.0
2012-02-22 10:00:00,37.59,37.85,37.36,37.8,1758300.0,29.8062,30.0123,29.6238,29.9727,1758300.0
2012-02-22 10:30:00,37.8,38.2,37.66,38.2,2727500.0,29.9727,30.2898,29.8617,30.2898,2727500.0
2012-02-22 11:00:00,38.19,38.37,38.11,38.22,1813300.0,30.2819,30.4246,30.2185,30.3057,1813300.0
2012-02-22 11:30:00,38.22,38.29,37.95,38.06,1374800.0,30.3057,30.3612,30.0916,30.1788,1374800.0
2012-02-22 12:00:00,38.05,38.13,37.98,38.12,726900.0,30.1709,30.2343,30.1154,30.2264,726900.0
2012-02-22 12:30:00,38.11,38.13,37.91,38.11,560600.0,30.2185,30.2343,30.0599,30.2185,560600.0
2012-02-22 13:00:00,38.1,38.22,38.04,38.16,622500.0,30.2105,30.3057,30.163,30.2581,622500.0
2012-02-22 13:30:00,38.15,38.25,38.02,38.23,467600.0,30.2502,30.3295,30.1471,30.3136,467600.0
2012-02-22 14:00:00,38.23,38.39,38.21,38.38,719200.0,30.3136,30.4405,30.2978,30.4326,719200.0
2012-02-22 14:30:00,38.38,38.38,38.16,38.3,700300.0,30.4326,30.4326,30.2581,30.3691,700300.0
2012-02-22 15:00:00,38.3,38.36,38.15,38.22,863700.0,30.3691,30.4167,30.2502,30.3057,863700.0
2012-02-22 15:30:00,38.22,38.33,38.19,38.23,2159500.0,30.3057,30.3929,30.2819,30.3136,2159500.0
2012-02-23 09:30:00,38.8,38.8,38.15,38.22,2793200.0,30.7656,30.7656,30.2502,30.3057,2793200.0
2012-02-23 10:00:00,38.2,38.36,37.94,38.07,1539500.0,30.2898,30.4167,30.0837,30.1868,1539500.0
2012-02-23 10:30:00,38.07,38.26,38.0,38.21,939500.0,30.1868,30.3374,30.1313,30.2978,939500.0
2012-02-23 11:00:00,38.22,38.27,38.14,38.19,816100.0,30.3057,30.3453,30.2423,30.2819,816100.0
2012-02-23 11:30:00,38.19,38.23,38.01,38.16,687500.0,30.2819,30.3136,30.1392,30.2581,687500.0
2012-02-23 12:00:00,38.15,38.33,38.12,38.32,750100.0,30.2502,30.3929,30.2264,30.385,750100.0
2012-02-23 12:30:00,38.32,38.38,38.2,38.25,588300.0,30.385,30.4326,30.2898,30.3295,588300.0
2012-02-23 13:00:00,38.24,38.25,38.0,38.0,596800.0,30.3216,30.3295,30.1313,30.1313,596800.0
2012-02-23 13:30:00,38.01,38.13,37.98,38.1,682900.0,30.1392,30.2343,30.1154,30.2105,682900.0
2012-02-23 14:00:00,38.1,38.14,37.98,38.08,514400.0,30.2105,30.2423,30.1154,30.1947,514400.0
2012-02-23 14:30:00,38.07,38.18,38.02,38.08,529700.0,30.1868,30.274,30.1471,30.1947,529700.0
2012-02-23 15:00:00,38.08,38.23,38.06,38.23,650100.0,30.1947,30.3136,30.1788,30.3136,650100.0
2012-02-23 15:30:00,38.22,38.3,38.16,38.23,1656000.0,30.3057,30.3691,30.2581,30.3136,1656000.0
2012-02-24 09:30:00,38.66,39.19,38.46,38.92,2254500.0,30.6546,31.0748,30.496,30.8607,2254500.0
2012-02-24 10:00:00,38.91,39.11,38.72,38.75,1386800.0,30.8528,31.0114,30.7022,30.7259,1386800.0
2012-02-24 10:30:00,38.75,38.89,38.61,38.66,971800.0,30.7259,30.837,30.6149,30.6546,971800.0
2012-02-24 11:00:00,38.66,38.75,38.58,38.66,681700.0,30.6546,30.7259,30.5912,30.6546,681700.0
2012-02-24 11:30:00,38.66,38.69,38.55,38.65,508800.0,30.6546,30.6784,30.5674,30.6467,508800.0
2012-02-24 12:00:00,38.64,38.66,38.52,38.58,322900.0,30.6387,30.6546,30.5436,30.5912,322900.0
2012-02-24 12:30:00,38.58,38.64,38.5,38.51,479100.0,30.5912,30.6387,30.5277,30.5356,479100.0
2012-02-24 13:00:00,38.52,38.62,38.5,38.58,431000.0,30.5436,30.6229,30.5277,30.5912,431000.0
2012-02-24 13:30:00,38.57,38.62,38.49,38.51,513800.0,30.5832,30.6229,30.5198,30.5356,513800.0
2012-02-24 14:00:00,38.5,38.54,38.42,38.43,366300.0,30.5277,30.5594,30.4643,30.4722,366300.0
2012-02-24 14:30:00,38.42,38.53,38.32,38.53,656100.0,30.4643,30.5515,30.385,30.5515,656100.0
2012-02-24 15:00:00,38.53,38.59,38.5,38.54,729300.0,30.5515,30.5991,30.5277,30.5594,729300.0
2012-02-24 15:30:00,38.54,38.62,38.45,38.53,1192500.0,30.5594,30.6229,30.4881,30.5515,1192500.0
2012-02-27 09:30:00,38.25,38.36,37.33,37.56,2453100.0,30.3295,30.4167,29.6,29.7824,2453100.0
2012-02-27 10:00:00,37.56,37.94,37.55,37.82,1431400.0,29.7824,30.0837,29.7744,29.9885,1431400.0
2012-02-27 10:30:00,37.83,37.84,37.51,37.73,1236500.0,29.9965,30.0044,29.7427,29.9172,1236500.0
2012-02-27 11:00:00,37.73,38.1,37.72,37.93,1009700.0,29.9172,30.2105,29.9092,30.0757,1009700.0
2012-02-27 11:30:00,37.93,37.94,37.66,37.87,702800.0,30.0757,30.0837,29.8617,30.0282,702800.0
2012-02-27 12:00:00,37.87,37.91,37.74,37.75,449300.0,30.0282,30.0599,29.9251,29.933,449300.0
2012-02-27 12:30:00,37.75,37.93,37.7,37.8,525500.0,29.933,30.0757,29.8934,29.9727,525500.0
2012-02-27 13:00:00,37.81,37.87,37.76,37.78,368700.0,29.9806,30.0282,29.941,29.9568,368700.0
2012-02-27 13:30:00,37.77,37.92,37.77,37.88,431400.0,29.9489,30.0678,29.9489,30.0361,431400.0
2012-02-27 14:00:00,37.87,38.0,37.82,37.82,392600.0,30.0282,30.1313,29.9885,29.9885,392600.0
2012-02-27 14:30:00,37.82,37.97,37.8,37.88,487000.0,29.9885,30.1075,29.9727,30.0361,487000.0
2012-02-27 15:00:00,37.87,38.03,37.75,37.77,861700.0,30.0282,30.155,29.933,29.9489,861700.0
2012-02-27 15:30:00,37.79,37.88,37.75,37.77,1446700.0,29.9647,30.0361,29.933,29.9489,1446700.0
2012-02-28 09:30:00,37.79,37.99,37.5,37.81,839200.0,29.9647,30.1233,29.7348,29.9806,839200.0
2012-02-28 10:00:00,37.81,37.88,37.52,37.65,921100.0,29.9806,30.0361,29.7506,29.8537,921100.0
2012-02-28 10:30:00,37.66,37.87,37.63,37.85,815200.0,29.8617,30.0282,29.8379,30.0123,815200.0
2012-02-28 11:00:00,37.85,37.94,37.81,37.85,795600.0,30.0123,30.0837,29.9806,30.0123,795600.0
2012-02-28 11:30:00,37.86,37.95,37.8,37.89,514200.0,30.0202,30.0916,29.9727,30.044,514200.0
2012-02-28 12:00:00,37.89,37.92,37.81,37.83,311700.0,30.044,30.0678,29.9806,29.9965,311700.0
2012-02-28 12:30:00,37.83,37.85,37.71,37.73,444200.0,29.9965,30.0123,29.9013,29.9172,444200.0
2012-02-28 13:00:00,37.73,37.77,37.64,37.64,452200.0,29.9172,29.9489,29.8458,29.8458,452200.0
2012-02-28 13:30:00,37.63,37.7,37.41,37.49,739400.0,29.8379,29.8934,29.6634,29.7269,739400.0
2012-02-28 14:00:00,37.49,37.6,37.47,37.47,678600.0,29.7269,29.8141,29.711,29.711,678600.0
2012-02-28 14:30:00,37.46,37.55,37.37,37.52,475000.0,29.7031,29.7744,29.6317,29.7506,475000.0
2012-02-28 15:00:00,37.53,37.64,37.52,37.61,453000.0,29.7586,29.8458,29.7506,29.822,453000.0
2012-02-28 15:30:00,37.61,37.74,37.57,37.68,1454000.0,29.822,29.9251,29.7903,29.8775,1454000.0
2012-02-29 09:30:00,37.88,37.96,37.7,37.88,787200.0,30.0361,30.0995,29.8934,30.0361,787200.0
2012-02-29 10:00:00,37.87,37.95,37.5,37.64,1180100.0,30.0282,30.0916,29.7348,29.8458,1180100.0
2012-02-29 10:30:00,37.63,37.63,37.02,37.27,1138200.0,29.8379,29.8379,29.3542,29.5524,1138200.0
2012-02-29 11:00:00,37.27,37.38,36.98,36.98,937100.0,29.5524,29.6396,29.3225,29.3225,937100.0
2012-02-29 11:30:00,36.98,37.09,36.95,37.05,893500.0,29.3225,29.4097,29.2987,29.378,893500.0
2012-02-29 12:00:00,37.05,37.22,37.03,37.19,548200.0,29.378,29.5128,29.3621,29.489,548200.0
2012-02-29 12:30:00,37.18,37.2,36.98,37.09,634500.0,29.4811,29.4969,29.3225,29.4097,634500.0
2012-02-29 13:00:00,37.09,37.16,36.95,36.98,846100.0,29.4097,29.4652,29.2987,29.3225,846100.0
2012-02-29 13:30:00,36.97,37.05,36.95,37.0,663400.0,29.3145,29.378,29.2987,29.3383,663400.0
2012-02-29 14:00:00,36.99,37.06,36.9,36.98,900200.0,29.3304,29.3859,29.259,29.3225,900200.0
2012-02-29 14:30:00,36.97,36.99,36.73,36.73,1376000.0,29.3145,29.3304,29.1242,29.1242,1376000.0
2012-02-29 15:00:00,36.74,36.74,36.5,36.64,2653600.0,29.1322,29.1322,28.9419,29.0529,2653600.0
2012-02-29 15:30:00,36.63,36.68,36.43,36.58,3040300.0,29.0449,29.0846,28.8864,29.0053,3040300.0
2012-03-01 09:30:00,36.96,37.01,36.75,36.93,968700.0,29.3066,29.3463,29.1401,29.2828,968700.0
2012-03-01 10:00:00,36.93,37.0,36.67,36.94,925800.0,29.2828,29.3383,29.0767,29.2908,925800.0
2012-03-01 10:30:00,36.93,36.98,36.8,36.93,559600.0,29.2828,29.3225,29.1797,29.2828,559600.0
2012-03-01 11:00:00,36.92,37.0,36.81,36.93,654200.0,29.2749,29.3383,29.1877,29.2828,654200.0
2012-03-01 11:30:00,36.91,36.93,36.78,36.87,598000.0,29.267,29.2828,29.1639,29.2352,598000.0
2012-03-01 12:00:00,36.86,36.91,36.7,36.7,864100.0,29.2273,29.267,29.1004,29.1004,864100.0
2012-03-01 12:30:00,36.7,36.71,36.52,36.55,1351300.0,29.1004,29.1084,28.9577,28.9815,1351300.0
2012-03-01 13:00:00,36.54,36.63,36.48,36.56,1410600.0,28.9736,29.0449,28.926,28.9894,1410600.0
2012-03-01 13:30:00,36.56,36.62,36.53,36.58,898400.0,28.9894,29.037,28.9657,29.0053,898400.0
2012-03-01 14:00:00,36.59,36.65,36.52,36.58,845600.0,29.0132,29.0608,28.9577,29.0053,845600.0
2012-03-01 14:30:00,36.57,36.58,36.47,36.53,590300.0,28.9974,29.0053,28.9181,28.9657,590300.0
2012-03-01 15:00:00,36.54,36.59,36.46,36.57,1269400.0,28.9736,29.0132,28.9101,28.9974,1269400.0
2012-03-01 15:30:00,36.57,36.6,36.43,36.5,2405300.0,28.9974,29.0212,28.8864,28.9419,2405300.0
2012-03-02 09:30:00,36.6,36.73,36.3,36.37,1803500.0,29.0212,29.1242,28.7833,28.8388,1803500.0
2012-03-02 10:00:00,36.38,36.5,36.33,36.4,1113500.0,28.8467,28.9419,28.8071,28.8626,1113500.0
2012-03-02 10:30:00,36.41,36.43,36.3,36.3,975100.0,28.8705,28.8864,28.7833,28.7833,975100.0
2012-03-02 11:00:00,36.3,36.39,36.2,36.31,774900.0,28.7833,28.8546,28.704,28.7912,774900.0
2012-03-02 11:30:00,36.31,36.34,35.96,36.16,1172900.0,28.7912,28.815,28.5137,28.6723,1172900.0
2012-03-02 12:00:00,36.16,36.19,35.68,35.98,1532500.0,28.6723,28.6961,28.2917,28.5295,1532500.0
2012-03-02 12:30:00,35.98,35.98,35.81,35.87,559100.0,28.5295,28.5295,28.3947,28.4423,559100.0
2012-03-02 13:00:00,35.87,35.94,35.69,35.73,758300.0,28.4423,28.4978,28.2996,28.3313,758300.0
2012-03-02 13:30:00,35.73,35.87,35.72,35.86,456800.0,28.3313,28.4423,28.3234,28.4344,456800.0
2012-03-02 14:00:00,35.86,35.93,35.7,35.85,570700.0,28.4344,28.4899,28.3075,28.4265,570700.0
2012-03-02 14:30:00,35.85,36.02,35.79,35.91,697500.0,28.4265,28.5613,28.3789,28.474,697500.0
2012-03-02 15:00:00,35.92,35.96,35.86,35.89,768100.0,28.482,28.5137,28.4344,28.4582,768100.0
2012-03-02 15:30:00,35.9,36.11,35.88,36.04,2241200.0,28.4661,28.6326,28.4502,28.5771,2241200.0
2012-03-05 09:30:00,36.11,36.14,35.5,35.56,1575100.0,28.7061,28.7299,28.2212,28.2689,1575100.0
2012-03-05 10:00:00,35.56,35.59,35.07,35.09,2503600.0,28.2689,28.2927,27.8793,27.8952,2503600.0
2012-03-05 10:30:00,35.09,35.27,34.95,35.2,2042300.0,27.8952,28.0383,27.7839,27.9827,2042300.0
2012-03-05 11:00:00,35.19,35.26,34.96,35.18,1236200.0,27.9747,28.0304,27.7919,27.9668,1236200.0
2012-03-05 11:30:00,35.19,35.21,35.02,35.1,734500.0,27.9747,27.9906,27.8396,27.9032,734500.0
2012-03-05 12:00:00,35.09,35.12,34.99,35.03,581500.0,27.8952,27.9191,27.8157,27.8475,581500.0
2012-03-05 12:30:00,35.03,35.14,34.95,34.95,693900.0,27.8475,27.935,27.7839,27.7839,693900.0
2012-03-05 13:00:00,34.96,35.16,34.96,35.11,746700.0,27.7919,27.9509,27.7919,27.9111,746700.0
2012-03-05 13:30:00,35.12,35.13,35.0,35.07,673300.0,27.9191,27.927,27.8237,27.8793,673300.0
2012-03-05 14:00:00,35.06,35.12,35.0,35.09,880500.0,27.8714,27.9191,27.8237,27.8952,880500.0
2012-03-05 14:30:00,35.08,35.14,34.99,35.12,1306100.0,27.8873,27.935,27.8157,27.9191,1306100.0
2012-03-05 15:00:00,35.12,35.21,35.06,35.14,1170100.0,27.9191,27.9906,27.8714,27.935,1170100.0
2012-03-05 15:30:00,35.14,35.16,35.06,35.09,2553500.0,27.935,27.9509,27.8714,27.8952,2553500.0
2012-03-06 09:30:00,34.41,34.44,33.92,33.98,2824500.0,27.3547,27.3785,26.9651,27.0128,2824500.0
2012-03-06 10:00:00,33.97,34.1,33.84,34.03,1712900.0,27.0049,27.1082,26.9015,27.0526,1712900.0
2012-03-06 10:30:00,34.03,34.15,33.96,34.01,921700.0,27.0526,27.148,26.9969,27.0367,921700.0
2012-03-06 11:00:00,34.01,34.24,34.0,34.17,813700.0,27.0367,27.2195,27.0287,27.1639,813700.0
2012-03-06 11:30:00,34.16,34.18,33.93,34.03,867600.0,27.1559,27.1718,26.9731,27.0526,867600.0
2012-03-06 12:00:00,34.03,34.12,33.93,33.94,725700.0,27.0526,27.1241,26.9731,26.981,725700.0
2012-03-06 12:30:00,33.94,34.05,33.93,33.95,479200.0,26.981,27.0685,26.9731,26.989,479200.0
2012-03-06 13:00:00,33.95,34.05,33.91,34.01,736200.0,26.989,27.0685,26.9572,27.0367,736200.0
2012-03-06 13:30:00,34.02,34.27,34.01,34.14,823300.0,27.0446,27.2434,27.0367,27.14,823300.0
2012-03-06 14:00:00,34.14,34.18,34.02,34.03,928400.0,27.14,27.1718,27.0446,27.0526,928400.0
2012-03-06 14:30:00,34.03,34.08,33.85,33.85,1172800.0,27.0526,27.0923,26.9095,26.9095,1172800.0
2012-03-06 15:00:00,33.85,34.06,33.81,33.95,1289100.0,26.9095,27.0764,26.8777,26.989,1289100.0
2012-03-06 15:30:00,33.95,34.17,33.93,34.12,2450000.0,26.989,27.1639,26.9731,27.1241,2450000.0
2012-03-07 09:30:00,34.39,34.43,33.96,34.04,1231900.0,27.3388,27.3706,26.9969,27.0605,1231900.0
2012-03-07 10:00:00,34.04,34.14,33.94,34.05,1126700.0,27.0605,27.14,26.981,27.0685,1126700.0
2012-03-07 10:30:00,34.06,34.28,34.03,34.26,831900.0,27.0764,27.2513,27.0526,27.2354,831900.0
2012-03-07 11:00:00,34.26,34.52,34.26,34.44,1132700.0,27.2354,27.4421,27.2354,27.3785,1132700.0
2012-03-07 11:30:00,34.44,34.54,34.38,34.45,401600.0,27.3785,27.458,27.3308,27.3865,401600.0
2012-03-07 12:00:00,34.45,34.53,34.28,34.3,468200.0,27.3865,27.4501,27.2513,27.2672,468200.0
2012-03-07 12:30:00,34.3,34.31,34.2,34.21,395800.0,27.2672,27.2752,27.1877,27.1957,395800.0
2012-03-07 13:00:00,34.22,34.25,34.15,34.2,419100.0,27.2036,27.2275,27.148,27.1877,419100.0
2012-03-07 13:30:00,34.2,34.22,34.1,34.16,439800.0,27.1877,27.2036,27.1082,27.1559,439800.0
2012-03-07 14:00:00,34.16,34.26,34.1,34.16,732300.0,27.1559,27.2354,27.1082,27.1559,732300.0
2012-03-07 14:30:00,34.16,34.28,34.04,34.28,971300.0,27.1559,27.2513,27.0605,27.2513,971300.0
2012-03-07 15:00:00,34.27,34.34,34.26,34.29,721700.0,27.2434,27.299,27.2354,27.2593,721700.0
2012-03-07 15:30:00,34.29,34.32,34.2,34.22,1383200.0,27.2593,27.2831,27.1877,27.2036,1383200.0
2012-03-08 09:30:00,34.54,34.8,34.42,34.6,1204900.0,27.458,27.6647,27.3626,27.5057,1204900.0
2012-03-08 10:00:00,34.61,34.76,34.49,34.69,1206100.0,27.5137,27.6329,27.4183,27.5773,1206100.0
2012-03-08 10:30:00,34.69,34.73,34.53,34.69,970300.0,27.5773,27.6091,27.4501,27.5773,970300.0
2012-03-08 11:00:00,34.69,34.83,34.65,34.71,990400.0,27.5773,27.6885,27.5455,27.5932,990400.0
2012-03-08 11:30:00,34.7,34.73,34.57,34.67,474500.0,27.5852,27.6091,27.4819,27.5614,474500.0
2012-03-08 12:00:00,34.68,34.75,34.6,34.64,444800.0,27.5693,27.625,27.5057,27.5375,444800.0
2012-03-08 12:30:00,34.63,34.8,34.6,34.77,426500.0,27.5296,27.6647,27.5057,27.6409,426500.0
2012-03-08 13:00:00,34.77,34.81,34.68,34.7,563700.0,27.6409,27.6726,27.5693,27.5852,563700.0
2012-03-08 13:30:00,34.7,34.82,34.7,34.8,518500.0,27.5852,27.6806,27.5852,27.6647,518500.0
2012-03-08 14:00:00,34.8,34.89,34.75,34.84,527400.0,27.6647,27.7362,27.625,27.6965,527400.0
2012-03-08 14:30:00,34.84,35.18,34.79,35.11,972600.0,27.6965,27.9668,27.6567,27.9111,972600.0
2012-03-08 15:00:00,35.11,35.11,34.94,34.94,837300.0,27.9111,27.9111,27.776,27.776,837300.0
2012-03-08 15:30:00,34.95,35.01,34.74,34.79,1944500.0,27.7839,27.8316,27.617,27.6567,1944500.0
2012-03-09 09:30:00,34.98,35.09,34.69,34.74,904700.0,27.8078,27.8952,27.5773,27.617,904700.0
2012-03-09 10:00:00,34.73,35.0,34.7,34.98,691600.0,27.6091,27.8237,27.5852,27.8078,691600.0
2012-03-09 10:30:00,34.99,35.22,34.98,35.17,747600.0,27.8157,27.9986,27.8078,27.9588,747600.0
2012-03-09 11:00:00,35.17,35.17,35.07,35.15,732600.0,27.9588,27.9588,27.8793,27.9429,732600.0
2012-03-09 11:30:00,35.16,35.22,35.08,35.18,557700.0,27.9509,27.9986,27.8873,27.9668,557700.0
2012-03-09 12:00:00,35.18,35.24,35.15,35.23,335000.0,27.9668,28.0145,27.9429,28.0065,335000.0
2012-03-09 12:30:00,35.24,35.29,35.2,35.22,360400.0,28.0145,28.0542,27.9827,27.9986,360400.0
2012-03-09 13:00:00,35.22,35.27,35.15,35.22,523000.0,27.9986,28.0383,27.9429,27.9986,523000.0
2012-03-09 13:30:00,35.22,35.23,35.14,35.19,528800.0,27.9986,28.0065,27.935,27.9747,528800.0
2012-03-09 14:00:00,35.19,35.2,35.1,35.15,792200.0,27.9747,27.9827,27.9032,27.9429,792200.0
2012-03-09 14:30:00,35.15,35.19,34.84,34.94,696800.0,27.9429,27.9747,27.6965,27.776,696800.0
2012-03-09 15:00:00,34.94,35.02,34.86,34.94,608300.0,27.776,27.8396,27.7124,27.776,608300.0
2012-03-09 15:30:00,34.94,35.0,34.81,34.89,1012700.0,27.776,27.8237,27.6726,27.7362,1012700.0
2012-03-12 09:30:00,34.77,34.88,34.42,34.48,666000.0,27.6409,27.7283,27.3626,27.4103,666000.0
2012-03-12 10:00:00,34.48,34.5,34.26,34.43,1449700.0,27.4103,27.4262,27.2354,27.3706,1449700.0
2012-03-12 10:30:00,34.42,34.43,34.29,34.38,838900.0,27.3626,27.3706,27.2593,27.3308,838900.0
2012-03-12 11:00:00,34.38,34.46,34.34,34.41,659300.0,27.3308,27.3944,27.299,27.3547,659300.0
2012-03-12 11:30:00,34.41,34.52,34.36,34.42,477100.0,27.3547,27.4421,27.3149,27.3626,477100.0
2012-03-12 12:00:00,34.42,34.47,34.32,34.33,342300.0,27.3626,27.4024,27.2831,27.2911,342300.0
2012-03-12 12:30:00,34.33,34.38,34.3,34.37,342100.0,27.2911,27.3308,27.2672,27.3229,342100.0
2012-03-12 13:00:00,34.36,34.37,34.28,34.3,388700.0,27.3149,27.3229,27.2513,27.2672,388700.0
2012-03-12 13:30:00,34.3,34.48,34.29,34.39,491300.0,27.2672,27.4103,27.2593,27.3388,491300.0
2012-03-12 14:00:00,34.39,34.48,34.37,34.44,516600.0,27.3388,27.4103,27.3229,27.3785,516600.0
2012-03-12 14:30:00,34.44,34.5,34.43,34.47,744600.0,27.3785,27.4262,27.3706,27.4024,744600.0
2012-03-12 15:00:00,34.47,34.74,34.46,34.73,1469500.0,27.4024,27.617,27.3944,27.6091,1469500.0
2012-03-12 15:30:00,34.73,34.74,34.58,34.7,2127300.0,27.6091,27.617,27.4898,27.5852,2127300.0
2012-03-13 09:30:00,34.98,35.06,34.51,34.57,1366900.0,27.8078,27.8714,27.4342,27.4819,1366900.0
2012-03-13 10:00:00,34.57,34.7,34.57,34.68,1284700.0,27.4819,27.5852,27.4819,27.5693,1284700.0
2012-03-13 10:30:00,34.69,34.96,34.68,34.95,1345300.0,27.5773,27.7919,27.5693,27.7839,1345300.0
2012-03-13 11:00:00,34.94,35.08,34.89,35.0,968500.0,27.776,27.8873,27.7362,27.8237,968500.0
2012-03-13 11:30:00,35.0,35.2,34.98,35.2,1070200.0,27.8237,27.9827,27.8078,27.9827,1070200.0
2012-03-13 12:00:00,35.2,35.2,35.09,35.16,1252600.0,27.9827,27.9827,27.8952,27.9509,1252600.0
2012-03-13 12:30:00,35.17,35.19,35.06,35.08,774400.0,27.9588,27.9747,27.8714,27.8873,774400.0
2012-03-13 13:00:00,35.07,35.2,35.07,35.14,693400.0,27.8793,27.9827,27.8793,27.935,693400.0
2012-03-13 13:30:00,35.14,35.17,35.0,35.0,650200.0,27.935,27.9588,27.8237,27.8237,650200.0
2012-03-13 14:00:00,35.01,35.09,34.9,34.94,810700.0,27.8316,27.8952,27.7442,27.776,810700.0
2012-03-13 14:30:00,34.95,35.05,34.88,34.95,960700.0,27.7839,27.8634,27.7283,27.7839,960700.0
2012-03-13 15:00:00,34.95,35.29,34.95,35.14,1236100.0,27.7839,28.0542,27.7839,27.935,1236100.0
2012-03-13 15:30:00,35.14,35.43,35.1,35.34,2545500.0,27.935,28.1655,27.9032,28.094,2545500.0
2012-03-14 09:30:00,35.23,35.26,35.01,35.06,1321000.0,28.0065,28.0304,27.8316,27.8714,1321000.0
2012-03-14 10:00:00,35.07,35.08,34.75,34.78,1320000.0,27.8793,27.8873,27.625,27.6488,1320000.0
2012-03-14 10:30:00,34.78,34.83,34.55,34.58,1226600.0,27.6488,27.6885,27.466,27.4898,1226600.0
2012-03-14 11:00:00,34.58,34.67,34.42,34.48,1249600.0,27.4898,27.5614,27.3626,27.4103,1249600.0
2012-03-14 11:30:00,34.48,34.49,34.19,34.27,1674400.0,27.4103,27.4183,27.1798,27.2434,1674400.0
2012-03-14 12:00:00,34.27,34.33,34.07,34.18,1291600.0,27.2434,27.2911,27.0844,27.1718,1291600.0
2012-03-14 12:30:00,34.19,34.34,34.15,34.32,983600.0,27.1798,27.299,27.148,27.2831,983600.0
2012-03-14 13:00:00,34.32,34.5,34.27,34.49,857900.0,27.2831,27.4262,27.2434,27.4183,857900.0
2012-03-14 13:30:00,34.48,34.49,34.24,34.29,775300.0,27.4103,27.4183,27.2195,27.2593,775300.0
2012-03-14 14:00:00,34.29,34.47,34.24,34.36,964900.0,27.2593,27.4024,27.2195,27.3149,964900.0
2012-03-14 14:30:00,34.35,34.43,34.26,34.36,1070500.0,27.307,27.3706,27.2354,27.3149,1070500.0
2012-03-14 15:00:00,34.36,34.37,34.11,34.18,1774300.0,27.3149,27.3229,27.1162,27.1718,1774300.0
2012-03-14 15:30:00,34.19,34.29,34.11,34.19,2904300.0,27.1798,27.2593,27.1162,27.1798,2904300.0
2012-03-15 09:30:00,34.35,34.41,33.85,34.09,1591600.0,27.307,27.3547,26.9095,27.1003,1591600.0
2012-03-15 10:00:00,34.1,34.32,33.94,34.25,1597600.0,27.1082,27.2831,26.981,27.2275,1597600.0
2012-03-15 10:30:00,34.25,34.41,34.22,34.34,955200.0,27.2275,27.3547,27.2036,27.299,955200.0
2012-03-15 11:00:00,34.34,34.39,34.2,34.21,772900.0,27.299,27.3388,27.1877,27.1957,772900.0
2012-03-15 11:30:00,34.21,34.28,34.12,34.16,710200.0,27.1957,27.2513,27.1241,27.1559,710200.0
2012-03-15 12:00:00,34.16,34.34,34.11,34.23,675600.0,27.1559,27.299,27.1162,27.2116,675600.0
2012-03-15 12:30:00,34.24,34.32,34.16,34.17,564300.0,27.2195,27.2831,27.1559,27.1639,564300.0
2012-03-15 13:00:00,34.17,34.31,34.08,34.1,728100.0,27.1639,27.2752,27.0923,27.1082,728100.0
2012-03-15 13:30:00,34.09,34.11,34.0,34.01,880300.0,27.1003,27.1162,27.0287,27.0367,880300.0
2012-03-15 14:00:00,34.01,34.27,34.0,34.09,1407300.0,27.0367,27.2434,27.0287,27.1003,1407300.0
2012-03-15 14:30:00,34.1,34.1,33.89,33.9,2197200.0,27.1082,27.1082,26.9413,26.9492,2197200.0
2012-03-15 15:00:00,33.9,33.91,33.7,33.72,3366300.0,26.9492,26.9572,26.7902,26.8061,3366300.0
2012-03-15 15:30:00,33.73,33.92,33.71,33.89,2367700.0,26.8141,26.9651,26.7982,26.9413,2367700.0
2012-03-16 09:30:00,34.1,34.18,33.97,34.02,2914000.0,27.1082,27.1718,27.0049,27.0446,2914000.0
2012-03-16 10:00:00,34.02,34.16,33.98,34.07,1402000.0,27.0446,27.1559,27.0128,27.0844,1402000.0
2012-03-16 10:30:00,34.06,34.25,34.01,34.12,1347400.0,27.0764,27.2275,27.0367,27.1241,1347400.0
2012-03-16 11:00:00,34.12,34.15,33.83,33.86,1295500.0,27.1241,27.148,26.8936,26.9174,1295500.0
2012-03-16 11:30:00,33.87,34.01,33.86,33.99,1238100.0,26.9254,27.0367,26.9174,27.0208,1238100.0
2012-03-16 12:00:00,33.99,34.31,33.98,34.3,1104400.0,27.0208,27.2752,27.0128,27.2672,1104400.0
2012-03-16 12:30:00,34.3,34.34,34.2,34.33,906300.0,27.2672,27.299,27.1877,27.2911,906300.0
2012-03-16 13:00:00,34.33,34.45,34.3,34.4,530000.0,27.2911,27.3865,27.2672,27.3467,530000.0
2012-03-16 13:30:00,34.41,34.45,34.35,34.44,540200.0,27.3547,27.3865,27.307,27.3785,540200.0
2012-03-16 14:00:00,34.44,34.72,34.39,34.66,1193800.0,27.3785,27.6011,27.3388,27.5534,1193800.0
2012-03-16 14:30:00,34.66,34.78,34.59,34.68,1027900.0,27.5534,27.6488,27.4978,27.5693,1027900.0
2012-03-16 15:00:00,34.68,34.73,34.46,34.54,967600.0,27.5693,27.6091,27.3944,27.458,967600.0
2012-03-16 15:30:00,34.54,34.61,34.42,34.54,2122400.0,27.458,27.5137,27.3626,27.458,2122400.0
2012-03-19 09:30:00,34.68,34.9,34.46,34.78,1333400.0,27.5693,27.7442,27.3944,27.6488,1333400.0
2012-03-19 10:00:00,34.78,34.79,34.4,34.56,1080100.0,27.6488,27.6567,27.3467,27.4739,1080100.0
2012-03-19 10:30:00,34.56,34.8,34.42,34.8,656200.0,27.4739,27.6647,27.3626,27.6647,656200.0
2012-03-19 11:00:00,34.8,34.98,34.73,34.98,1023700.0,27.6647,27.8078,27.6091,27.8078,1023700.0
2012-03-19 11:30:00,34.97,35.17,34.94,34.99,1199100.0,27.7998,27.9588,27.776,27.8157,1199100.0
2012-03-19 12:00:00,35.0,35.07,34.87,34.92,831400.0,27.8237,27.8793,27.7203,27.7601,831400.0
2012-03-19 12:30:00,34.92,35.11,34.91,35.1,693700.0,27.7601,27.9111,27.7521,27.9032,693700.0
2012-03-19 13:00:00,35.11,35.24,35.09,35.21,741600.0,27.9111,28.0145,27.8952,27.9906,741600.0
2012-03-19 13:30:00,35.22,35.3,35.17,35.27,787100.0,27.9986,28.0622,27.9588,28.0383,787100.0
2012-03-19 14:00:00,35.28,35.3,35.12,35.17,653700.0,28.0463,28.0622,27.9191,27.9588,653700.0
2012-03-19 14:30:00,35.17,35.3,35.11,35.18,823500.0,27.9588,28.0622,27.9111,27.9668,823500.0
2012-03-19 15:00:00,35.18,35.19,35.02,35.04,1091100.0,27.9668,27.9747,27.8396,27.8555,1091100.0
2012-03-19 15:30:00,35.03,35.14,34.97,35.02,1576100.0,27.8475,27.935,27.7998,27.8396,1576100.0
2012-03-20 09:30:00,34.63,34.71,34.26,34.41,1592000.0,27.5296,27.5932,27.2354,27.3547,1592000.0
2012-03-20 10:00:00,34.42,34.59,34.32,34.43,1445400.0,27.3626,27.4978,27.2831,27.3706,1445400.0
2012-03-20 10:30:00,34.42,34.48,34.34,34.43,849600.0,27.3626,27.4103,27.299,27.3706,849600.0
2012-03-20 11:00:00,34.43,34.64,34.4,34.63,1077100.0,27.3706,27.5375,27.3467,27.5296,1077100.0
2012-03-20 11:30:00,34.63,34.68,34.49,34.58,907300.0,27.5296,27.5693,27.4183,27.4898,907300.0
2012-03-20 12:00:00,34.58,34.61,34.52,34.59,724700.0,27.4898,27.5137,27.4421,27.4978,724700.0
2012-03-20 12:30:00,34.59,34.71,34.59,34.66,546800.0,27.4978,27.5932,27.4978,27.5534,546800.0
2012-03-20 13:00:00,34.66,34.77,34.6,34.76,830300.0,27.5534,27.6409,27.5057,27.6329,830300.0
2012-03-20 13:30:00,34.75,34.76,34.61,34.65,500900.0,27.625,27.6329,27.5137,27.5455,500900.0
2012-03-20 14:00:00,34.65,34.74,34.6,34.66,625200.0,27.5455,27.617,27.5057,27.5534,625200.0
2012-03-20 14:30:00,34.66,34.74,34.65,34.72,659500.0,27.5534,27.617,27.5455,27.6011,659500.0
2012-03-20 15:00:00,34.73,34.84,34.7,34.72,1378500.0,27.6091,27.6965,27.5852,27.6011,1378500.0
2012-03-20 15:30:00,34.71,34.77,34.64,34.74,2019300.0,27.5932,27.6409,27.5375,27.617,2019300.0
2012-03-21 09:30:00,34.09,34.32,33.88,34.18,4199800.0,27.1003,27.2831,26.9333,27.1718,4199800.0
2012-03-21 10:00:00,34.18,34.19,33.97,33.98,2179500.0,27.1718,27.1798,27.0049,27.0128,2179500.0
2012-03-21 10:30:00,33.99,34.29,33.97,34.05,1816200.0,27.0208,27.2593,27.0049,27.0685,1816200.0
2012-03-21 11:00:00,34.05,34.13,34.01,34.07,924200.0,27.0685,27.1321,27.0367,27.0844,924200.0
2012-03-21 11:30:00,34.06,34.23,34.05,34.22,578500.0,27.0764,27.2116,27.0685,27.2036,578500.0
2012-03-21 12:00:00,34.21,34.45,34.2,34.3,760400.0,27.1957,27.3865,27.1877,27.2672,760400.0
2012-03-21 12:30:00,34.3,34.35,34.25,34.26,371000.0,27.2672,27.307,27.2275,27.2354,371000.0
2012-03-21 13:00:00,34.27,34.27,34.13,34.22,498900.0,27.2434,27.2434,27.1321,27.2036,498900.0
2012-03-21 13:30:00,34.22,34.24,34.09,34.15,643400.0,27.2036,27.2195,27.1003,27.148,643400.0
2012-03-21 14:00:00,34.14,34.18,33.85,34.06,2754300.0,27.14,27.1718,26.9095,27.0764,2754300.0
2012-03-21 14:30:00,34.06,34.15,34.0,34.07,1235300.0,27.0764,27.148,27.0287,27.0844,1235300.0
2012-03-21 15:00:00,34.08,34.13,34.02,34.1,969800.0,27.0923,27.1321,27.0446,27.1082,969800.0
2012-03-21 15:30:00,34.09,34.2,34.07,34.12,2814700.0,27.1003,27.1877,27.0844,27.1241,2814700.0
2012-03-22 09:30:00,33.66,33.77,33.37,33.42,3463100.0,26.7584,26.8459,26.5279,26.5677,3463100.0
2012-03-22 10:00:00,33.42,33.48,32.71,32.72,3683300.0,26.5677,26.6153,26.0032,26.0112,3683300.0
2012-03-22 10:30:00,32.74,32.94,32.6,32.9,2724100.0,26.0271,26.1861,25.9158,26.1543,2724100.0
2012-03-22 11:00:00,32.9,33.01,32.75,33.01,1569900.0,26.1543,26.2417,26.035,26.2417,1569900.0
2012-03-22 11:30:00,33.0,33.03,32.74,32.8,1143300.0,26.2338,26.2576,26.0271,26.0748,1143300.0
2012-03-22 12:00:00,32.8,33.0,32.79,32.99,890800.0,26.0748,26.2338,26.0668,26.2258,890800.0
2012-03-22 12:30:00,32.99,32.99,32.82,32.93,690500.0,26.2258,26.2258,26.0907,26.1781,690500.0
2012-03-22 13:00:00,32.92,32.93,32.8,32.84,581100.0,26.1702,26.1781,26.0748,26.1066,581100.0
2012-03-22 13:30:00,32.84,32.97,32.81,32.93,1133300.0,26.1066,26.2099,26.0827,26.1781,1133300.0
2012-03-22 14:00:00,32.93,33.03,32.88,32.98,979200.0,26.1781,26.2576,26.1384,26.2179,979200.0
2012-03-22 14:30:00,32.97,33.03,32.93,32.94,1059100.0,26.2099,26.2576,26.1781,26.1861,1059100.0
2012-03-22 15:00:00,32.93,32.96,32.84,32.93,1564300.0,26.1781,26.202,26.1066,26.1781,1564300.0
2012-03-22 15:30:00,32.93,33.08,32.9,32.99,2934200.0,26.1781,26.2974,26.1543,26.2258,2934200.0
2012-03-23 09:30:00,33.09,33.45,32.97,33.27,1948000.0,26.3053,26.5915,26.2099,26.4484,1948000.0
2012-03-23 10:00:00,33.26,33.46,33.17,33.42,1471700.0,26.4405,26.5994,26.3689,26.5677,1471700.0
2012-03-23 10:30:00,33.41,33.77,33.4,33.67,1677600.0,26.5597,26.8459,26.5518,26.7664,1677600.0
2012-03-23 11:00:00,33.67,33.71,33.46,33.55,1262000.0,26.7664,26.7982,26.5994,26.671,1262000.0
2012-03-23 11:30:00,33.55,33.69,33.53,33.61,1097500.0,26.671,26.7823,26.6551,26.7187,1097500.0
2012-03-23 12:00:00,33.62,33.63,33.32,33.37,857800.0,26.7266,26.7346,26.4882,26.5279,857800.0
2012-03-23 12:30:00,33.38,33.7,33.31,33.7,906800.0,26.5359,26.7902,26.4802,26.7902,906800.0
2012-03-23 13:00:00,33.7,33.71,33.47,33.6,757900.0,26.7902,26.7982,26.6074,26.7107,757900.0
2012-03-23 13:30:00,33.6,33.66,33.52,33.52,555200.0,26.7107,26.7584,26.6471,26.6471,555200.0
2012-03-23 14:00:00,33.53,33.71,33.48,33.69,990600.0,26.6551,26.7982,26.6153,26.7823,990600.0
2012-03-23 14:30:00,33.68,33.69,33.5,33.55,1186800.0,26.7743,26.7823,26.6312,26.671,1186800.0
2012-03-23 15:00:00,33.55,33.64,33.44,33.45,1048100.0,26.671,26.7425,26.5836,26.5915,1048100.0
2012-03-23 15:30:00,33.46,33.53,33.4,33.43,2238000.0,26.5994,26.6551,26.5518,26.5756,2238000.0
2012-03-26 09:30:00,33.83,33.92,33.34,33.46,1883000.0,26.8936,26.9651,26.5041,26.5994,1883000.0
2012-03-26 10:00:00,33.45,33.55,33.32,33.5,1175600.0,26.5915,26.671,26.4882,26.6312,1175600.0
2012-03-26 10:30:00,33.5,33.74,33.47,33.74,1043300.0,26.6312,26.822,26.6074,26.822,1043300.0
2012-03-26 11:00:00,33.74,33.75,33.59,33.6,913900.0,26.822,26.83,26.7028,26.7107,913900.0
2012-03-26 11:30:00,33.6,33.76,33.6,33.68,542500.0,26.7107,26.8379,26.7107,26.7743,542500.0
2012-03-26 12:00:00,33.67,33.67,33.59,33.62,708600.0,26.7664,26.7664,26.7028,26.7266,708600.0
2012-03-26 12:30:00,33.62,33.68,33.58,33.67,536900.0,26.7266,26.7743,26.6948,26.7664,536900.0
2012-03-26 13:00:00,33.67,33.71,33.59,33.67,1322300.0,26.7664,26.7982,26.7028,26.7664,1322300.0
2012-03-26 13:30:00,33.68,33.68,33.57,33.59,538800.0,26.7743,26.7743,26.6869,26.7028,538800.0
2012-03-26 14:00:00,33.6,33.66,33.59,33.65,618100.0,26.7107,26.7584,26.7028,26.7505,618100.0
2012-03-26 14:30:00,33.65,33.67,33.56,33.56,1305200.0,26.7505,26.7664,26.6789,26.6789,1305200.0
2012-03-26 15:00:00,33.56,33.7,33.5,33.51,1288700.0,26.6789,26.7902,26.6312,26.6392,1288700.0
2012-03-26 15:30:00,33.51,33.66,33.5,33.63,1915500.0,26.6392,26.7584,26.6312,26.7346,1915500.0
2012-03-27 09:30:00,33.77,33.81,33.3,33.41,1440800.0,26.8459,26.8777,26.4723,26.5597,1440800.0
2012-03-27 10:00:00,33.41,33.49,33.28,33.41,1153800.0,26.5597,26.6233,26.4564,26.5597,1153800.0
2012-03-27 10:30:00,33.41,33.47,33.1,33.1,1263900.0,26.5597,26.6074,26.3133,26.3133,1263900.0
2012-03-27 11:00:00,33.1,33.25,33.06,33.11,1427100.0,26.3133,26.4325,26.2815,26.3212,1427100.0
2012-03-27 11:30:00,33.11,33.17,33.06,33.1,873900.0,26.3212,26.3689,26.2815,26.3133,873900.0
2012-03-27 12:00:00,33.11,33.14,32.92,32.95,1495600.0,26.3212,26.3451,26.1702,26.194,1495600.0
2012-03-27 12:30:00,32.95,33.02,32.88,32.89,1561200.0,26.194,26.2497,26.1384,26.1463,1561200.0
2012-03-27 13:00:00,32.9,32.92,32.8,32.87,1034300.0,26.1543,26.1702,26.0748,26.1304,1034300.0
2012-03-27 13:30:00,32.87,32.88,32.8,32.87,788700.0,26.1304,26.1384,26.0748,26.1304,788700.0
2012-03-27 14:00:00,32.87,32.99,32.64,32.99,1331100.0,26.1304,26.2258,25.9476,26.2258,1331100.0
2012-03-27 14:30:00,32.98,33.09,32.91,33.07,1257100.0,26.2179,26.3053,26.1622,26.2894,1257100.0
2012-03-27 15:00:00,33.07,33.08,32.95,32.96,1212500.0,26.2894,26.2974,26.194,26.202,1212500.0
2012-03-27 15:30:00,32.95,32.98,32.8,32.84,2781500.0,26.194,26.2179,26.0748,26.1066,2781500.0
2012-03-28 09:30:00,32.62,32.8,32.28,32.37,1891800.0,25.9317,26.0748,25.6614,25.7329,1891800.0
2012-03-28 10:00:00,32.36,32.52,32.25,32.34,908500.0,25.725,25.8522,25.6375,25.7091,908500.0
2012-03-28 10:30:00,32.34,32.39,32.19,32.38,943600.0,25.7091,25.7488,25.5898,25.7409,943600.0
2012-03-28 11:00:00,32.38,32.42,32.28,32.37,907600.0,25.7409,25.7727,25.6614,25.7329,907600.0
2012-03-28 11:30:00,32.38,32.43,32.16,32.31,944700.0,25.7409,25.7806,25.566,25.6852,944700.0
2012-03-28 12:00:00,32.3,32.36,32.25,32.31,739500.0,25.6773,25.725,25.6375,25.6852,739500.0
2012-03-28 12:30:00,32.31,32.36,32.22,32.26,668500.0,25.6852,25.725,25.6137,25.6455,668500.0
2012-03-28 13:00:00,32.26,32.27,32.12,32.19,883700.0,25.6455,25.6534,25.5342,25.5898,883700.0
2012-03-28 13:30:00,32.19,32.23,32.02,32.23,1353200.0,25.5898,25.6216,25.4547,25.6216,1353200.0
2012-03-28 14:00:00,32.23,32.33,32.11,32.27,711100.0,25.6216,25.7011,25.5262,25.6534,711100.0
2012-03-28 14:30:00,32.27,32.52,32.25,32.48,1021300.0,25.6534,25.8522,25.6375,25.8204,1021300.0
2012-03-28 15:00:00,32.47,32.51,32.35,32.45,847100.0,25.8124,25.8442,25.717,25.7965,847100.0
2012-03-28 15:30:00,32.45,32.56,32.42,32.49,2023200.0,25.7965,25.884,25.7727,25.8283,2023200.0
2012-03-29 09:30:00,32.16,32.55,32.07,32.25,1283200.0,25.566,25.876,25.4945,25.6375,1283200.0
2012-03-29 10:00:00,32.25,32.29,32.09,32.22,850900.0,25.6375,25.6693,25.5104,25.6137,850900.0
2012-03-29 10:30:00,32.21,32.44,32.08,32.38,924600.0,25.6057,25.7886,25.5024,25.7409,924600.0
2012-03-29 11:00:00,32.38,32.42,32.18,32.18,752700.0,25.7409,25.7727,25.5819,25.5819,752700.0
2012-03-29 11:30:00,32.19,32.25,32.13,32.19,628000.0,25.5898,25.6375,25.5421,25.5898,628000.0
2012-03-29 12:00:00,32.2,32.26,32.15,32.21,432800.0,25.5978,25.6455,25.558,25.6057,432800.0
2012-03-29 12:30:00,32.2,32.3,32.11,32.27,679900.0,25.5978,25.6773,25.5262,25.6534,679900.0
2012-03-29 13:00:00,32.27,32.37,32.23,32.33,385900.0,25.6534,25.7329,25.6216,25.7011,385900.0
2012-03-29 13:30:00,32.32,32.37,32.24,32.29,541500.0,25.6932,25.7329,25.6296,25.6693,541500.0
2012-03-29 14:00:00,32.28,32.44,32.28,32.43,468800.0,25.6614,25.7886,25.6614,25.7806,468800.0
2012-03-29 14:30:00,32.43,32.51,32.39,32.4,618500.0,25.7806,25.8442,25.7488,25.7568,618500.0
2012-03-29 15:00:00,32.4,32.72,32.39,32.68,1103500.0,25.7568,26.0112,25.7488,25.9794,1103500.0
2012-03-29 15:30:00,32.68,32.82,32.62,32.76,2007600.0,25.9794,26.0907,25.9317,26.043,2007600.0
2012-03-30 09:30:00,32.8,33.19,32.8,33.11,1581600.0,26.0748,26.3848,26.0748,26.3212,1581600.0
2012-03-30 10:00:00,33.1,33.13,32.7,32.76,1343400.0,26.3133,26.3371,25.9953,26.043,1343400.0
2012-03-30 10:30:00,32.76,33.11,32.76,33.02,1093800.0,26.043,26.3212,26.043,26.2497,1093800.0
2012-03-30 11:00:00,33.02,33.26,33.02,33.11,1085200.0,26.2497,26.4405,26.2497,26.3212,1085200.0
2012-03-30 11:30:00,33.12,33.2,33.03,33.16,732100.0,26.3292,26.3928,26.2576,26.361,732100.0
2012-03-30 12:00:00,33.17,33.19,33.08,33.18,363600.0,26.3689,26.3848,26.2974,26.3769,363600.0
2012-03-30 12:30:00,33.18,33.36,33.14,33.29,716600.0,26.3769,26.52,26.3451,26.4643,716600.0
2012-03-30 13:00:00,33.28,33.4,33.23,33.38,682200.0,26.4564,26.5518,26.4166,26.5359,682200.0
2012-03-30 13:30:00,33.38,33.41,33.29,33.41,864100.0,26.5359,26.5597,26.4643,26.5597,864100.0
2012-03-30 14:00:00,33.41,33.45,33.31,33.33,497400.0,26.5597,26.5915,26.4802,26.4961,497400.0
2012-03-30 14:30:00,33.33,33.5,33.32,33.36,717500.0,26.4961,26.6312,26.4882,26.52,717500.0
2012-03-30 15:00:00,33.36,33.4,33.25,33.26,824800.0,26.52,26.5518,26.4325,26.4405,824800.0
2012-03-30 15:30:00,33.26,33.31,33.11,33.19,2187600.0,26.4405,26.4802,26.3212,26.3848,2187600.0
2012-04-02 09:30:00,32.95,33.48,32.94,33.48,1327800.0,26.194,26.6153,26.1861,26.6153,1327800.0
2012-04-02 10:00:00,33.48,33.77,33.48,33.51,2017200.0,26.6153,26.8459,26.6153,26.6392,2017200.0
2012-04-02 10:30:00,33.51,33.55,33.3,33.43,1017700.0,26.6392,26.671,26.4723,26.5756,1017700.0
2012-04-02 11:00:00,33.43,33.52,33.38,33.48,771000.0,26.5756,26.6471,26.5359,26.6153,771000.0
2012-04-02 11:30:00,33.48,33.75,33.45,33.72,1227100.0,26.6153,26.83,26.5915,26.8061,1227100.0
2012-04-02 12:00:00,33.73,33.75,33.55,33.62,915200.0,26.8141,26.83,26.671,26.7266,915200.0
2012-04-02 12:30:00,33.62,33.66,33.52,33.64,462500.0,26.7266,26.7584,26.6471,26.7425,462500.0
2012-04-02 13:00:00,33.64,33.64,33.56,33.6,373500.0,26.7425,26.7425,26.6789,26.7107,373500.0
2012-04-02 13:30:00,33.6,33.66,33.56,33.61,517100.0,26.7107,26.7584,26.6789,26.7187,517100.0
2012-04-02 14:00:00,33.61,33.61,33.5,33.57,582500.0,26.7187,26.7187,26.6312,26.6869,582500.0
2012-04-02 14:30:00,33.58,33.71,33.57,33.71,840300.0,26.6948,26.7982,26.6869,26.7982,840300.0
2012-04-02 15:00:00,33.71,33.71,33.48,33.51,659100.0,26.7982,26.7982,26.6153,26.6392,659100.0
2012-04-02 15:30:00,33.51,33.52,33.39,33.43,1781400.0,26.6392,26.6471,26.5438,26.5756,1781400.0
2012-04-03 09:30:00,33.34,33.49,32.97,33.18,1315400.0,26.5041,26.6233,26.2099,26.3769,1315400.0
2012-04-03 10:00:00,33.19,33.51,33.08,33.41,1046300.0,26.3848,26.6392,26.2974,26.5597,1046300.0
2012-04-03 10:30:00,33.41,33.6,33.36,33.47,716400.0,26.5597,26.7107,26.52,26.6074,716400.0
2012-04-03 11:00:00,33.47,33.51,33.35,33.44,1036400.0,26.6074,26.6392,26.512,26.5836,1036400.0
2012-04-03 11:30:00,33.44,33.52,33.35,33.44,552400.0,26.5836,26.6471,26.512,26.5836,552400.0
2012-04-03 12:00:00,33.44,33.44,33.23,33.39,716300.0,26.5836,26.5836,26.4166,26.5438,716300.0
2012-04-03 12:30:00,33.4,33.46,33.31,33.45,550300.0,26.5518,26.5994,26.4802,26.5915,550300.0
2012-04-03 13:00:00,33.45,33.56,33.43,33.48,528700.0,26.5915,26.6789,26.5756,26.6153,528700.0
2012-04-03 13:30:00,33.48,33.56,33.43,33.53,418700.0,26.6153,26.6789,26.5756,26.6551,418700.0
2012-04-03 14:00:00,33.53,33.53,33.27,33.35,1098500.0,26.6551,26.6551,26.4484,26.512,1098500.0
2012-04-03 14:30:00,33.34,33.41,33.25,33.29,1092100.0,26.5041,26.5597,26.4325,26.4643,1092100.0
2012-04-03 15:00:00,33.29,33.5,33.28,33.41,724900.0,26.4643,26.6312,26.4564,26.5597,724900.0
2012-04-03 15:30:00,33.41,33.66,33.38,33.59,1992300.0,26.5597,26.7584,26.5359,26.7028,1992300.0
2012-04-04 09:30:00,33.08,33.52,32.91,33.26,1094900.0,26.2974,26.6471,26.1622,26.4405,1094900.0
2012-04-04 10:00:00,33.27,33.27,33.01,33.14,1194100.0,26.4484,26.4484,26.2417,26.3451,1194100.0
2012-04-04 10:30:00,33.13,33.13,32.92,32.93,1013700.0,26.3371,26.3371,26.1702,26.1781,1013700.0
2012-04-04 11:00:00,32.92,33.07,32.89,32.91,605400.0,26.1702,26.2894,26.1463,26.1622,605400.0
2012-04-04 11:30:00,32.91,33.16,32.91,33.05,659900.0,26.1622,26.361,26.1622,26.2735,659900.0
2012-04-04 12:00:00,33.05,33.1,32.98,33.02,389000.0,26.2735,26.3133,26.2179,26.2497,389000.0
2012-04-04 12:30:00,33.03,33.04,32.95,32.96,337200.0,26.2576,26.2656,26.194,26.202,337200.0
2012-04-04 13:00:00,32.97,33.01,32.89,32.9,648200.0,26.2099,26.2417,26.1463,26.1543,648200.0
2012-04-04 13:30:00,32.89,33.1,32.89,32.99,693100.0,26.1463,26.3133,26.1463,26.2258,693100.0
2012-04-04 14:00:00,33.0,33.0,32.88,32.92,560900.0,26.2338,26.2338,26.1384,26.1702,560900.0
2012-04-04 14:30:00,32.93,33.09,32.9,33.06,481000.0,26.1781,26.3053,26.1543,26.2815,481000.0
2012-04-04 15:00:00,33.05,33.12,33.0,33.06,561000.0,26.2735,26.3292,26.2338,26.2815,561000.0
2012-04-04 15:30:00,33.07,33.13,33.0,33.02,1374700.0,26.2894,26.3371,26.2338,26.2497,1374700.0
2012-04-05 09:30:00,32.88,33.07,32.6,32.92,1610300.0,26.1384,26.2894,25.9158,26.1702,1610300.0
2012-04-05 10:00:00,32.93,33.11,32.9,32.99,683400.0,26.1781,26.3212,26.1543,26.2258,683400.0
2012-04-05 10:30:00,32.99,33.2,32.95,33.15,781900.0,26.2258,26.3928,26.194,26.353,781900.0
2012-04-05 11:00:00,33.14,33.14,32.9,32.95,1236800.0,26.3451,26.3451,26.1543,26.194,1236800.0
2012-04-05 11:30:00,32.95,33.0,32.87,32.91,541200.0,26.194,26.2338,26.1304,26.1622,541200.0
2012-04-05 12:00:00,32.91,32.91,32.75,32.8,1121000.0,26.1622,26.1622,26.035,26.0748,1121000.0
2012-04-05 12:30:00,32.8,32.82,32.7,32.72,577500.0,26.0748,26.0907,25.9953,26.0112,577500.0
2012-04-05 13:00:00,32.72,32.77,32.7,32.74,737400.0,26.0112,26.0509,25.9953,26.0271,737400.0
2012-04-05 13:30:00,32.75,32.78,32.52,32.56,847800.0,26.035,26.0589,25.8522,25.884,847800.0
2012-04-05 14:00:00,32.57,32.62,32.52,32.59,1078500.0,25.8919,25.9317,25.8522,25.9078,1078500.0
2012-04-05 14:30:00,32.58,32.69,32.53,32.67,650400.0,25.8999,25.9873,25.8601,25.9714,650400.0
2012-04-05 15:00:00,32.67,32.82,32.61,32.8,839000.0,25.9714,26.0907,25.9237,26.0748,839000.0
2012-04-05 15:30:00,32.81,32.84,32.73,32.76,1571400.0,26.0827,26.1066,26.0191,26.043,1571400.0
2012-04-09 09:30:00,32.36,32.63,32.14,32.6,1490400.0,25.725,25.9396,25.5501,25.9158,1490400.0
2012-04-09 10:00:00,32.61,32.9,32.6,32.78,1449800.0,25.9237,26.1543,25.9158,26.0589,1449800.0
2012-04-09 10:30:00,32.78,32.83,32.51,32.56,930000.0,26.0589,26.0986,25.8442,25.884,930000.0
2012-04-09 11:00:00,32.56,32.56,32.32,32.38,1080600.0,25.884,25.884,25.6932,25.7409,1080600.0
2012-04-09 11:30:00,32.37,32.5,32.34,32.44,925000.0,25.7329,25.8363,25.7091,25.7886,925000.0
2012-04-09 12:00:00,32.44,32.49,32.37,32.49,469100.0,25.7886,25.8283,25.7329,25.8283,469100.0
2012-04-09 12:30:00,32.48,32.59,32.46,32.5,849400.0,25.8204,25.9078,25.8045,25.8363,849400.0
2012-04-09 13:00:00,32.5,32.52,32.35,32.37,419300.0,25.8363,25.8522,25.717,25.7329,419300.0
2012-04-09 13:30:00,32.36,32.48,32.36,32.47,638100.0,25.725,25.8204,25.725,25.8124,638100.0
2012-04-09 14:00:00,32.48,32.48,32.4,32.44,459100.0,25.8204,25.8204,25.7568,25.7886,459100.0
2012-04-09 14:30:00,32.44,32.6,32.43,32.56,873400.0,25.7886,25.9158,25.7806,25.884,873400.0
2012-04-09 15:00:00,32.56,32.57,32.46,32.47,536300.0,25.884,25.8919,25.8045,25.8124,536300.0
2012-04-09 15:30:00,32.46,32.46,32.36,32.37,1237200.0,25.8045,25.8045,25.725,25.7329,1237200.0
2012-04-10 09:30:00,32.39,32.41,32.11,32.2,1202000.0,25.7488,25.7647,25.5262,25.5978,1202000.0
2012-04-10 10:00:00,32.2,32.3,32.14,32.26,957900.0,25.5978,25.6773,25.5501,25.6455,957900.0
2012-04-10 10:30:00,32.26,32.32,31.96,32.01,1714800.0,25.6455,25.6932,25.407,25.4468,1714800.0
2012-04-10 11:00:00,32.01,32.09,31.82,31.91,1471400.0,25.4468,25.5104,25.2957,25.3673,1471400.0
2012-04-10 11:30:00,31.91,31.94,31.62,31.8,1244700.0,25.3673,25.3911,25.1367,25.2798,1244700.0
2012-04-10 12:00:00,31.8,31.84,31.63,31.8,1380200.0,25.2798,25.3116,25.1447,25.2798,1380200.0
2012-04-10 12:30:00,31.81,31.9,31.75,31.89,691900.0,25.2878,25.3593,25.2401,25.3514,691900.0
2012-04-10 13:00:00,31.9,31.92,31.73,31.8,819000.0,25.3593,25.3752,25.2242,25.2798,819000.0
2012-04-10 13:30:00,31.8,32.03,31.76,31.95,871400.0,25.2798,25.4627,25.248,25.3991,871400.0
2012-04-10 14:00:00,31.96,32.0,31.84,31.95,924000.0,25.407,25.4388,25.3116,25.3991,924000.0
2012-04-10 14:30:00,31.95,32.04,31.87,32.03,1106800.0,25.3991,25.4706,25.3355,25.4627,1106800.0
2012-04-10 15:00:00,32.03,32.09,31.95,32.02,1323800.0,25.4627,25.5104,25.3991,25.4547,1323800.0
2012-04-10 15:30:00,32.01,32.15,31.93,32.0,1729000.0,25.4468,25.558,25.3832,25.4388,1729000.0
2012-04-11 09:30:00,32.5,32.78,32.25,32.28,1645700.0,25.8363,26.0589,25.6375,25.6614,1645700.0
2012-04-11 10:00:00,32.28,32.52,32.27,32.49,1324100.0,25.6614,25.8522,25.6534,25.8283,1324100.0
2012-04-11 10:30:00,32.5,32.57,32.42,32.5,895200.0,25.8363,25.8919,25.7727,25.8363,895200.0
2012-04-11 11:00:00,32.51,32.55,32.41,32.5,832900.0,25.8442,25.876,25.7647,25.8363,832900.0
2012-04-11 11:30:00,32.51,32.67,32.4,32.41,951100.0,25.8442,25.9714,25.7568,25.7647,951100.0
2012-04-11 12:00:00,32.41,32.5,32.38,32.43,831900.0,25.7647,25.8363,25.7409,25.7806,831900.0
2012-04-11 12:30:00,32.42,32.45,32.32,32.4,647400.0,25.7727,25.7965,25.6932,25.7568,647400.0
2012-04-11 13:00:00,32.39,32.4,32.33,32.36,575500.0,25.7488,25.7568,25.7011,25.725,575500.0
2012-04-11 13:30:00,32.36,32.46,32.35,32.37,757000.0,25.725,25.8045,25.717,25.7329,757000.0
2012-04-11 14:00:00,32.37,32.41,32.32,32.34,832900.0,25.7329,25.7647,25.6932,25.7091,832900.0
2012-04-11 14:30:00,32.34,32.35,32.22,32.25,862900.0,25.7091,25.717,25.6137,25.6375,862900.0
2012-04-11 15:00:00,32.25,32.31,32.14,32.17,946800.0,25.6375,25.6852,25.5501,25.5739,946800.0
2012-04-11 15:30:00,32.16,32.21,32.06,32.14,1697200.0,25.566,25.6057,25.4865,25.5501,1697200.0
2012-04-12 09:30:00,32.27,32.88,32.16,32.86,2358700.0,25.6534,26.1384,25.566,26.1225,2358700.0
2012-04-12 10:00:00,32.86,33.1,32.71,32.78,1690900.0,26.1225,26.3133,26.0032,26.0589,1690900.0
2012-04-12 10:30:00,32.79,33.18,32.79,33.11,1581500.0,26.0668,26.3769,26.0668,26.3212,1581500.0
2012-04-12 11:00:00,33.11,33.17,32.91,32.97,1210800.0,26.3212,26.3689,26.1622,26.2099,1210800.0
2012-04-12 11:30:00,32.98,33.09,32.82,33.05,966600.0,26.2179,26.3053,26.0907,26.2735,966600.0
2012-04-12 12:00:00,33.05,33.2,33.03,33.14,667000.0,26.2735,26.3928,26.2576,26.3451,667000.0
2012-04-12 12:30:00,33.13,33.25,33.12,33.19,864200.0,26.3371,26.4325,26.3292,26.3848,864200.0
2012-04-12 13:00:00,33.19,33.27,33.15,33.2,564400.0,26.3848,26.4484,26.353,26.3928,564400.0
2012-04-12 13:30:00,33.2,33.27,33.12,33.22,502300.0,26.3928,26.4484,26.3292,26.4087,502300.0
2012-04-12 14:00:00,33.21,33.22,33.12,33.13,381000.0,26.4007,26.4087,26.3292,26.3371,381000.0
2012-04-12 14:30:00,33.14,33.16,33.06,33.16,536900.0,26.3451,26.361,26.2815,26.361,536900.0
2012-04-12 15:00:00,33.15,33.21,33.14,33.18,549600.0,26.353,26.4007,26.3451,26.3769,549600.0
2012-04-12 15:30:00,33.18,33.25,33.13,33.17,1503900.0,26.3769,26.4325,26.3371,26.3689,1503900.0
2012-04-13 09:30:00,33.05,33.14,32.81,32.88,1412700.0,26.2735,26.3451,26.0827,26.1384,1412700.0
2012-04-13 10:00:00,32.88,32.95,32.68,32.85,1538600.0,26.1384,26.194,25.9794,26.1145,1538600.0
2012-04-13 10:30:00,32.85,32.87,32.63,32.64,1137400.0,26.1145,26.1304,25.9396,25.9476,1137400.0
2012-04-13 11:00:00,32.63,32.68,32.49,32.55,977500.0,25.9396,25.9794,25.8283,25.876,977500.0
2012-04-13 11:30:00,32.55,32.63,32.48,32.53,779300.0,25.876,25.9396,25.8204,25.8601,779300.0
2012-04-13 12:00:00,32.53,32.54,32.41,32.47,549600.0,25.8601,25.8681,25.7647,25.8124,549600.0
2012-04-13 12:30:00,32.46,32.63,32.46,32.56,489600.0,25.8045,25.9396,25.8045,25.884,489600.0
2012-04-13 13:00:00,32.56,32.57,32.47,32.57,442200.0,25.884,25.8919,25.8124,25.8919,442200.0
2012-04-13 13:30:00,32.57,32.63,32.47,32.48,431100.0,25.8919,25.9396,25.8124,25.8204,431100.0
2012-04-13 14:00:00,32.47,32.63,32.42,32.52,525900.0,25.8124,25.9396,25.7727,25.8522,525900.0
2012-04-13 14:30:00,32.52,32.63,32.49,32.5,706600.0,25.8522,25.9396,25.8283,25.8363,706600.0
2012-04-13 15:00:00,32.49,32.57,32.46,32.47,720700.0,25.8283,25.8919,25.8045,25.8124,720700.0
2012-04-13 15:30:00,32.46,32.52,32.37,32.4,2341100.0,25.8045,25.8522,25.7329,25.7568,2341100.0
2012-04-16 09:30:00,32.48,32.75,32.1,32.3,1599300.0,25.8204,26.035,25.5183,25.6773,1599300.0
2012-04-16 10:00:00,32.3,32.3,31.9,32.09,1413900.0,25.6773,25.6773,25.3593,25.5104,1413900.0
2012-04-16 10:30:00,32.09,32.11,31.91,31.98,1196000.0,25.5104,25.5262,25.3673,25.4229,1196000.0
2012-04-16 11:00:00,31.97,32.02,31.86,31.9,1355600.0,25.415,25.4547,25.3275,25.3593,1355600.0
2012-04-16 11:30:00,31.91,32.01,31.83,32.0,1320600.0,25.3673,25.4468,25.3037,25.4388,1320600.0
2012-04-16 12:00:00,31.99,32.05,31.88,31.99,868500.0,25.4309,25.4786,25.3434,25.4309,868500.0
2012-04-16 12:30:00,31.98,32.0,31.86,32.0,718600.0,25.4229,25.4388,25.3275,25.4388,718600.0
2012-04-16 13:00:00,31.99,32.05,31.95,32.01,579500.0,25.4309,25.4786,25.3991,25.4468,579500.0
2012-04-16 13:30:00,32.01,32.26,31.94,32.22,846900.0,25.4468,25.6455,25.3911,25.6137,846900.0
2012-04-16 14:00:00,32.22,32.27,32.12,32.13,664200.0,25.6137,25.6534,25.5342,25.5421,664200.0
2012-04-16 14:30:00,32.13,32.24,32.05,32.1,905100.0,25.5421,25.6296,25.4786,25.5183,905100.0
2012-04-16 15:00:00,32.1,32.14,31.99,32.1,1193700.0,25.5183,25.5501,25.4309,25.5183,1193700.0
2012-04-16 15:30:00,32.11,32.21,32.05,32.08,2519800.0,25.5262,25.6057,25.4786,25.5024,2519800.0
2012-04-17 09:30:00,32.53,32.6,32.24,32.32,1612000.0,25.8601,25.9158,25.6296,25.6932,1612000.0
2012-04-17 10:00:00,32.33,32.74,32.3,32.56,1510100.0,25.7011,26.0271,25.6773,25.884,1510100.0
2012-04-17 10:30:00,32.56,32.7,32.51,32.59,1147200.0,25.884,25.9953,25.8442,25.9078,1147200.0
2012-04-17 11:00:00,32.59,32.83,32.59,32.78,1257800.0,25.9078,26.0986,25.9078,26.0589,1257800.0
2012-04-17 11:30:00,32.79,32.79,32.65,32.66,598300.0,26.0668,26.0668,25.9555,25.9635,598300.0
2012-04-17 12:00:00,32.66,32.85,32.66,32.74,593900.0,25.9635,26.1145,25.9635,26.0271,593900.0
2012-04-17 12:30:00,32.75,32.8,32.69,32.71,590900.0,26.035,26.0748,25.9873,26.0032,590900.0
2012-04-17 13:00:00,32.7,32.75,32.59,32.63,371200.0,25.9953,26.035,25.9078,25.9396,371200.0
2012-04-17 13:30:00,32.64,32.72,32.55,32.7,399600.0,25.9476,26.0112,25.876,25.9953,399600.0
2012-04-17 14:00:00,32.7,32.72,32.6,32.62,506400.0,25.9953,26.0112,25.9158,25.9317,506400.0
2012-04-17 14:30:00,32.62,32.75,32.6,32.66,789100.0,25.9317,26.035,25.9158,25.9635,789100.0
2012-04-17 15:00:00,32.66,32.66,32.55,32.61,931700.0,25.9635,25.9635,25.876,25.9237,931700.0
2012-04-17 15:30:00,32.61,32.68,32.56,32.65,2218300.0,25.9237,25.9794,25.884,25.9555,2218300.0
2012-04-18 09:30:00,33.15,34.28,33.15,34.02,6613100.0,26.353,27.2513,26.353,27.0446,6613100.0
2012-04-18 10:00:00,34.0,34.08,33.76,33.87,3979000.0,27.0287,27.0923,26.8379,26.9254,3979000.0
2012-04-18 10:30:00,33.87,34.2,33.77,34.19,3378100.0,26.9254,27.1877,26.8459,27.1798,3378100.0
2012-04-18 11:00:00,34.18,34.29,34.01,34.09,2336900.0,27.1718,27.2593,27.0367,27.1003,2336900.0
2012-04-18 11:30:00,34.09,34.17,33.93,34.07,1198000.0,27.1003,27.1639,26.9731,27.0844,1198000.0
2012-04-18 12:00:00,34.07,34.2,33.98,34.0,1105700.0,27.0844,27.1877,27.0128,27.0287,1105700.0
2012-04-18 12:30:00,34.0,34.13,34.0,34.08,613700.0,27.0287,27.1321,27.0287,27.0923,613700.0
2012-04-18 13:00:00,34.08,34.15,34.06,34.09,474300.0,27.0923,27.148,27.0764,27.1003,474300.0
2012-04-18 13:30:00,34.09,34.1,33.93,33.98,815800.0,27.1003,27.1082,26.9731,27.0128,815800.0
2012-04-18 14:00:00,33.98,34.13,33.96,34.12,879300.0,27.0128,27.1321,26.9969,27.1241,879300.0
2012-04-18 14:30:00,34.11,34.16,34.06,34.09,709700.0,27.1162,27.1559,27.0764,27.1003,709700.0
2012-04-18 15:00:00,34.09,34.22,34.09,34.16,1274000.0,27.1003,27.2036,27.1003,27.1559,1274000.0
2012-04-18 15:30:00,34.16,34.3,34.14,34.15,3979200.0,27.1559,27.2672,27.14,27.148,3979200.0
2012-04-19 09:30:00,34.46,35.07,34.32,34.73,4276600.0,27.3944,27.8793,27.2831,27.6091,4276600.0
2012-04-19 10:00:00,34.74,34.75,34.41,34.59,2287000.0,27.617,27.625,27.3547,27.4978,2287000.0
2012-04-19 10:30:00,34.6,34.75,34.43,34.55,1444300.0,27.5057,27.625,27.3706,27.466,1444300.0
2012-04-19 11:00:00,34.55,34.66,34.42,34.42,1088800.0,27.466,27.5534,27.3626,27.3626,1088800.0
2012-04-19 11:30:00,34.43,34.43,34.25,34.27,1123000.0,27.3706,27.3706,27.2275,27.2434,1123000.0
2012-04-19 12:00:00,34.26,34.34,34.2,34.23,865700.0,27.2354,27.299,27.1877,27.2116,865700.0
2012-04-19 12:30:00,34.22,34.27,34.07,34.08,959200.0,27.2036,27.2434,27.0844,27.0923,959200.0
2012-04-19 13:00:00,34.08,34.08,33.9,34.02,1542300.0,27.0923,27.0923,26.9492,27.0446,1542300.0
2012-04-19 13:30:00,34.02,34.15,33.92,33.97,1120300.0,27.0446,27.148,26.9651,27.0049,1120300.0
2012-04-19 14:00:00,33.97,34.04,33.8,33.86,1539600.0,27.0049,27.0605,26.8697,26.9174,1539600.0
2012-04-19 14:30:00,33.86,34.06,33.7,34.04,1656600.0,26.9174,27.0764,26.7902,27.0605,1656600.0
2012-04-19 15:00:00,34.04,34.06,33.8,33.97,1254300.0,27.0605,27.0764,26.8697,27.0049,1254300.0
2012-04-19 15:30:00,33.96,34.02,33.9,33.98,2006200.0,26.9969,27.0446,26.9492,27.0128,2006200.0
2012-04-20 09:30:00,34.34,34.68,33.97,34.05,4125800.0,27.299,27.5693,27.0049,27.0685,4125800.0
2012-04-20 10:00:00,34.06,34.16,33.88,34.04,1719700.0,27.0764,27.1559,26.9333,27.0605,1719700.0
2012-04-20 10:30:00,34.04,34.18,33.94,33.97,1161500.0,27.0605,27.1718,26.981,27.0049,1161500.0
2012-04-20 11:00:00,33.97,33.98,33.7,33.7,996500.0,27.0049,27.0128,26.7902,26.7902,996500.0
2012-04-20 11:30:00,33.7,33.79,33.65,33.68,628300.0,26.7902,26.8618,26.7505,26.7743,628300.0
2012-04-20 12:00:00,33.69,33.72,33.59,33.68,705300.0,26.7823,26.8061,26.7028,26.7743,705300.0
2012-04-20 12:30:00,33.67,33.68,33.59,33.61,555200.0,26.7664,26.7743,26.7028,26.7187,555200.0
2012-04-20 13:00:00,33.61,33.62,33.52,33.52,529500.0,26.7187,26.7266,26.6471,26.6471,529500.0
2012-04-20 13:30:00,33.52,33.52,33.37,33.44,648700.0,26.6471,26.6471,26.5279,26.5836,648700.0
2012-04-20 14:00:00,33.45,33.51,33.4,33.5,773000.0,26.5915,26.6392,26.5518,26.6312,773000.0
2012-04-20 14:30:00,33.5,33.52,33.35,33.39,613600.0,26.6312,26.6471,26.512,26.5438,613600.0
2012-04-20 15:00:00,33.4,33.4,33.22,33.27,929200.0,26.5518,26.5518,26.4087,26.4484,929200.0
2012-04-20 15:30:00,33.27,33.32,33.23,33.29,2390900.0,26.4484,26.4882,26.4166,26.4643,2390900.0
2012-04-23 09:30:00,32.61,32.76,32.52,32.65,1397400.0,25.9237,26.043,25.8522,25.9555,1397400.0
2012-04-23 10:00:00,32.65,32.66,32.45,32.66,1088400.0,25.9555,25.9635,25.7965,25.9635,1088400.0
2012-04-23 10:30:00,32.66,32.79,32.55,32.75,786800.0,25.9635,26.0668,25.876,26.035,786800.0
2012-04-23 11:00:00,32.76,33.02,32.75,32.99,806600.0,26.043,26.2497,26.035,26.2258,806600.0
2012-04-23 11:30:00,33.0,33.27,32.97,33.19,832500.0,26.2338,26.4484,26.2099,26.3848,832500.0
2012-04-23 12:00:00,33.19,33.27,33.1,33.21,473600.0,26.3848,26.4484,26.3133,26.4007,473600.0
2012-04-23 12:30:00,33.2,33.25,33.1,33.2,376100.0,26.3928,26.4325,26.3133,26.3928,376100.0
2012-04-23 13:00:00,33.2,33.22,33.11,33.15,277200.0,26.3928,26.4087,26.3212,26.353,277200.0
2012-04-23 13:30:00,33.14,33.18,33.0,33.03,423200.0,26.3451,26.3769,26.2338,26.2576,423200.0
2012-04-23 14:00:00,33.03,33.05,32.94,33.0,598000.0,26.2576,26.2735,26.1861,26.2338,598000.0
2012-04-23 14:30:00,33.01,33.06,32.89,32.91,744400.0,26.2417,26.2815,26.1463,26.1622,744400.0
2012-04-23 15:00:00,32.9,32.96,32.87,32.89,907600.0,26.1543,26.202,26.1304,26.1463,907600.0
2012-04-23 15:30:00,32.88,33.01,32.88,32.95,1604900.0,26.1384,26.2417,26.1384,26.194,1604900.0
2012-04-24 09:30:00,33.2,33.27,32.78,32.98,2034300.0,26.3928,26.4484,26.0589,26.2179,2034300.0
2012-04-24 10:00:00,32.98,33.43,32.97,33.32,1500800.0,26.2179,26.5756,26.2099,26.4882,1500800.0
2012-04-24 10:30:00,33.32,33.62,33.26,33.61,1602800.0,26.4882,26.7266,26.4405,26.7187,1602800.0
2012-04-24 11:00:00,33.61,33.77,33.45,33.77,1394100.0,26.7187,26.8459,26.5915,26.8459,1394100.0
2012-04-24 11:30:00,33.76,33.82,33.6,33.6,1122100.0,26.8379,26.8856,26.7107,26.7107,1122100.0
2012-04-24 12:00:00,33.61,33.8,33.58,33.66,552500.0,26.7187,26.8697,26.6948,26.7584,552500.0
2012-04-24 12:30:00,33.66,33.76,33.64,33.75,604000.0,26.7584,26.8379,26.7425,26.83,604000.0
2012-04-24 13:00:00,33.75,33.78,33.6,33.65,391400.0,26.83,26.8538,26.7107,26.7505,391400.0
2012-04-24 13:30:00,33.65,33.74,33.54,33.55,503000.0,26.7505,26.822,26.663,26.671,503000.0
2012-04-24 14:00:00,33.54,33.54,33.36,33.44,610600.0,26.663,26.663,26.52,26.5836,610600.0
2012-04-24 14:30:00,33.44,33.51,33.4,33.44,479200.0,26.5836,26.6392,26.5518,26.5836,479200.0
2012-04-24 15:00:00,33.44,33.45,33.33,33.4,738100.0,26.5836,26.5915,26.4961,26.5518,738100.0
2012-04-24 15:30:00,33.4,33.49,33.34,33.4,1564100.0,26.5518,26.6233,26.5041,26.5518,1564100.0
2012-04-25 09:30:00,33.8,33.98,33.72,33.84,1476100.0,26.8697,27.0128,26.8061,26.9015,1476100.0
2012-04-25 10:00:00,33.85,33.9,33.55,33.85,1058000.0,26.9095,26.9492,26.671,26.9095,1058000.0
2012-04-25 10:30:00,33.85,33.93,33.62,33.63,1073400.0,26.9095,26.9731,26.7266,26.7346,1073400.0
2012-04-25 11:00:00,33.63,33.7,33.5,33.69,587200.0,26.7346,26.7902,26.6312,26.7823,587200.0
2012-04-25 11:30:00,33.69,33.69,33.5,33.54,535000.0,26.7823,26.7823,26.6312,26.663,535000.0
2012-04-25 12:00:00,33.54,33.58,33.45,33.5,685800.0,26.663,26.6948,26.5915,26.6312,685800.0
2012-04-25 12:30:00,33.5,33.51,33.27,33.51,916000.0,26.6312,26.6392,26.4484,26.6392,916000.0
2012-04-25 13:00:00,33.51,33.7,33.45,33.45,784000.0,26.6392,26.7902,26.5915,26.5915,784000.0
2012-04-25 13:30:00,33.45,33.53,33.38,33.4,763400.0,26.5915,26.6551,26.5359,26.5518,763400.0
2012-04-25 14:00:00,33.39,33.44,33.17,33.4,1294000.0,26.5438,26.5836,26.3689,26.5518,1294000.0
2012-04-25 14:30:00,33.4,33.5,33.34,33.5,788300.0,26.5518,26.6312,26.5041,26.6312,788300.0
2012-04-25 15:00:00,33.49,33.56,33.46,33.51,865000.0,26.6233,26.6789,26.5994,26.6392,865000.0
2012-04-25 15:30:00,33.51,33.59,33.49,33.57,1926400.0,26.6392,26.7028,26.6233,26.6869,1926400.0
2012-04-26 09:30:00,33.31,33.56,33.2,33.56,948200.0,26.4802,26.6789,26.3928,26.6789,948200.0
2012-04-26 10:00:00,33.55,33.72,33.48,33.54,1670800.0,26.671,26.8061,26.6153,26.663,1670800.0
2012-04-26 10:30:00,33.55,33.74,33.39,33.41,1525300.0,26.671,26.822,26.5438,26.5597,1525300.0
2012-04-26 11:00:00,33.42,33.69,33.4,33.66,703400.0,26.5677,26.7823,26.5518,26.7584,703400.0
2012-04-26 11:30:00,33.66,33.67,33.43,33.46,566400.0,26.7584,26.7664,26.5756,26.5994,566400.0
2012-04-26 12:00:00,33.45,33.67,33.4,33.59,631600.0,26.5915,26.7664,26.5518,26.7028,631600.0
2012-04-26 12:30:00,33.58,33.58,33.37,33.45,614200.0,26.6948,26.6948,26.5279,26.5915,614200.0
2012-04-26 13:00:00,33.46,33.52,33.31,33.43,732400.0,26.5994,26.6471,26.4802,26.5756,732400.0
2012-04-26 13:30:00,33.44,33.56,33.44,33.51,581500.0,26.5836,26.6789,26.5836,26.6392,581500.0
2012-04-26 14:00:00,33.52,33.59,33.46,33.52,724600.0,26.6471,26.7028,26.5994,26.6471,724600.0
2012-04-26 14:30:00,33.52,33.55,33.47,33.52,622300.0,26.6471,26.671,26.6074,26.6471,622300.0
2012-04-26 15:00:00,33.52,33.55,33.45,33.46,773100.0,26.6471,26.671,26.5915,26.5994,773100.0
2012-04-26 15:30:00,33.45,33.49,33.4,33.46,1622700.0,26.5915,26.6233,26.5518,26.5994,1622700.0
2012-04-27 09:30:00,33.5,33.55,33.1,33.29,1352400.0,26.6312,26.671,26.3133,26.4643,1352400.0
2012-04-27 10:00:00,33.28,33.28,33.0,33.09,1310400.0,26.4564,26.4564,26.2338,26.3053,1310400.0
2012-04-27 10:30:00,33.08,33.15,32.97,33.1,1108300.0,26.2974,26.353,26.2099,26.3133,1108300.0
2012-04-27 11:00:00,33.09,33.16,32.87,32.9,1204900.0,26.3053,26.361,26.1304,26.1543,1204900.0
2012-04-27 11:30:00,32.9,32.95,32.86,32.86,699500.0,26.1543,26.194,26.1225,26.1225,699500.0
2012-04-27 12:00:00,32.87,33.11,32.86,33.11,580600.0,26.1304,26.3212,26.1225,26.3212,580600.0
2012-04-27 12:30:00,33.11,33.14,33.05,33.13,573100.0,26.3212,26.3451,26.2735,26.3371,573100.0
2012-04-27 13:00:00,33.13,33.21,33.13,33.17,397300.0,26.3371,26.4007,26.3371,26.3689,397300.0
2012-04-27 13:30:00,33.16,33.22,33.07,33.08,347400.0,26.361,26.4087,26.2894,26.2974,347400.0
2012-04-27 14:00:00,33.08,33.13,32.99,33.0,463000.0,26.2974,26.3371,26.2258,26.2338,463000.0
2012-04-27 14:30:00,33.0,33.11,32.96,33.11,526100.0,26.2338,26.3212,26.202,26.3212,526100.0
2012-04-27 15:00:00,33.11,33.22,33.09,33.18,614400.0,26.3212,26.4087,26.3053,26.3769,614400.0
2012-04-27 15:30:00,33.19,33.28,33.18,33.22,1589900.0,26.3848,26.4564,26.3769,26.4087,1589900.0
2012-04-30 09:30:00,33.14,33.48,33.1,33.34,956600.0,26.3451,26.6153,26.3133,26.5041,956600.0
2012-04-30 10:00:00,33.34,33.73,33.33,33.64,1010000.0,26.5041,26.8141,26.4961,26.7425,1010000.0
2012-04-30 10:30:00,33.63,33.69,33.47,33.55,1056600.0,26.7346,26.7823,26.6074,26.671,1056600.0
2012-04-30 11:00:00,33.56,33.7,33.56,33.67,669000.0,26.6789,26.7902,26.6789,26.7664,669000.0
2012-04-30 11:30:00,33.68,33.7,33.6,33.67,588100.0,26.7743,26.7902,26.7107,26.7664,588100.0
2012-04-30 12:00:00,33.66,33.95,33.64,33.91,690500.0,26.7584,26.989,26.7425,26.9572,690500.0
2012-04-30 12:30:00,33.9,33.97,33.87,33.91,518700.0,26.9492,27.0049,26.9254,26.9572,518700.0
2012-04-30 13:00:00,33.91,34.12,33.91,34.07,869200.0,26.9572,27.1241,26.9572,27.0844,869200.0
2012-04-30 13:30:00,34.08,34.08,33.96,34.04,671700.0,27.0923,27.0923,26.9969,27.0605,671700.0
2012-04-30 14:00:00,34.05,34.22,33.99,34.18,1004800.0,27.0685,27.2036,27.0208,27.1718,1004800.0
2012-04-30 14:30:00,34.17,34.18,34.02,34.14,798300.0,27.1639,27.1718,27.0446,27.14,798300.0
2012-04-30 15:00:00,34.13,34.21,34.04,34.08,972200.0,27.1321,27.1957,27.0605,27.0923,972200.0
2012-04-30 15:30:00,34.09,34.23,34.09,34.19,2403600.0,27.1003,27.2116,27.1003,27.1798,2403600.0
2012-05-01 09:30:00,34.26,34.44,34.08,34.21,1445800.0,27.2354,27.3785,27.0923,27.1957,1445800.0
2012-05-01 10:00:00,34.23,34.65,34.21,34.64,1765300.0,27.2116,27.5455,27.1957,27.5375,1765300.0
2012-05-01 10:30:00,34.65,34.87,34.58,34.84,1486400.0,27.5455,27.7203,27.4898,27.6965,1486400.0
2012-05-01 11:00:00,34.84,35.0,34.79,34.86,1586300.0,27.6965,27.8237,27.6567,27.7124,1586300.0
2012-05-01 11:30:00,34.86,34.98,34.77,34.97,1114000.0,27.7124,27.8078,27.6409,27.7998,1114000.0
2012-05-01 12:00:00,34.97,35.07,34.93,34.95,1141200.0,27.7998,27.8793,27.768,27.7839,1141200.0
2012-05-01 12:30:00,34.96,35.07,34.94,35.06,695500.0,27.7919,27.8793,27.776,27.8714,695500.0
2012-05-01 13:00:00,35.06,35.15,35.06,35.13,850000.0,27.8714,27.9429,27.8714,27.927,850000.0
2012-05-01 13:30:00,35.14,35.22,35.12,35.16,720900.0,27.935,27.9986,27.9191,27.9509,720900.0
2012-05-01 14:00:00,35.16,35.32,35.13,35.3,1470200.0,27.9509,28.0781,27.927,28.0622,1470200.0
2012-05-01 14:30:00,35.3,35.31,35.13,35.15,1081200.0,28.0622,28.0701,27.927,27.9429,1081200.0
2012-05-01 15:00:00,35.15,35.24,35.14,35.23,1463800.0,27.9429,28.0145,27.935,28.0065,1463800.0
2012-05-01 15:30:00,35.23,35.23,34.96,35.03,3278300.0,28.0065,28.0065,27.7919,27.8475,3278300.0
2012-05-02 09:30:00,34.61,35.0,34.44,34.85,1809700.0,27.5137,27.8237,27.3785,27.7044,1809700.0
2012-05-02 10:00:00,34.85,34.89,34.48,34.56,1144600.0,27.7044,27.7362,27.4103,27.4739,1144600.0
2012-05-02 10:30:00,34.56,34.74,34.47,34.6,704800.0,27.4739,27.617,27.4024,27.5057,704800.0
2012-05-02 11:00:00,34.61,34.73,34.38,34.38,1153000.0,27.5137,27.6091,27.3308,27.3308,1153000.0
2012-05-02 11:30:00,34.38,34.45,34.35,34.39,678900.0,27.3308,27.3865,27.307,27.3388,678900.0
2012-05-02 12:00:00,34.39,34.49,34.35,34.45,545500.0,27.3388,27.4183,27.307,27.3865,545500.0
2012-05-02 12:30:00,34.45,34.57,34.33,34.38,571800.0,27.3865,27.4819,27.2911,27.3308,571800.0
2012-05-02 13:00:00,34.39,34.44,34.3,34.33,344200.0,27.3388,27.3785,27.2672,27.2911,344200.0
2012-05-02 13:30:00,34.33,34.36,34.27,34.36,298100.0,27.2911,27.3149,27.2434,27.3149,298100.0
2012-05-02 14:00:00,34.35,34.42,34.3,34.42,493000.0,27.307,27.3626,27.2672,27.3626,493000.0
2012-05-02 14:30:00,34.41,34.44,34.3,34.41,443100.0,27.3547,27.3785,27.2672,27.3547,443100.0
2012-05-02 15:00:00,34.41,34.44,34.3,34.38,635900.0,27.3547,27.3785,27.2672,27.3308,635900.0
2012-05-02 15:30:00,34.38,34.49,34.3,34.49,1459500.0,27.3308,27.4183,27.2672,27.4183,1459500.0
2012-05-03 09:30:00,34.6,34.73,34.23,34.32,814000.0,27.5057,27.6091,27.2116,27.2831,814000.0
2012-05-03 10:00:00,34.31,34.31,33.9,34.06,1447200.0,27.2752,27.2752,26.9492,27.0764,1447200.0
2012-05-03 10:30:00,34.05,34.47,34.04,34.47,918500.0,27.0685,27.4024,27.0605,27.4024,918500.0
2012-05-03 11:00:00,34.48,34.49,34.21,34.24,481100.0,27.4103,27.4183,27.1957,27.2195,481100.0
2012-05-03 11:30:00,34.24,34.29,34.03,34.08,846200.0,27.2195,27.2593,27.0526,27.0923,846200.0
2012-05-03 12:00:00,34.08,34.13,34.04,34.09,436100.0,27.0923,27.1321,27.0605,27.1003,436100.0
2012-05-03 12:30:00,34.08,34.11,34.04,34.09,416900.0,27.0923,27.1162,27.0605,27.1003,416900.0
2012-05-03 13:00:00,34.07,34.15,33.9,33.92,841300.0,27.0844,27.148,26.9492,26.9651,841300.0
2012-05-03 13:30:00,33.92,33.99,33.85,33.93,1043500.0,26.9651,27.0208,26.9095,26.9731,1043500.0
2012-05-03 14:00:00,33.93,34.07,33.85,34.05,822900.0,26.9731,27.0844,26.9095,27.0685,822900.0
2012-05-03 14:30:00,34.04,34.07,33.94,33.96,667200.0,27.0605,27.0844,26.981,26.9969,667200.0
2012-05-03 15:00:00,33.95,34.06,33.92,33.99,667100.0,26.989,27.0764,26.9651,27.0208,667100.0
2012-05-03 15:30:00,34.0,34.06,33.96,34.06,2007100.0,27.0287,27.0764,26.9969,27.0764,2007100.0
2012-05-04 09:30:00,33.68,33.75,33.11,33.25,2043600.0,26.7743,26.83,26.3212,26.4325,2043600.0
2012-05-04 10:00:00,33.23,33.26,32.9,32.99,1793500.0,26.4166,26.4405,26.1543,26.2258,1793500.0
2012-05-04 10:30:00,32.99,32.99,32.69,32.89,2004100.0,26.2258,26.2258,25.9873,26.1463,2004100.0
2012-05-04 11:00:00,32.89,33.03,32.83,32.87,1163400.0,26.1463,26.2576,26.0986,26.1304,1163400.0
2012-05-04 11:30:00,32.87,32.92,32.65,32.66,1080000.0,26.1304,26.1702,25.9555,25.9635,1080000.0
2012-05-04 12:00:00,32.66,32.78,32.6,32.68,715000.0,25.9635,26.0589,25.9158,25.9794,715000.0
2012-05-04 12:30:00,32.68,32.68,32.48,32.62,753600.0,25.9794,25.9794,25.8204,25.9317,753600.0
2012-05-04 13:00:00,32.62,32.81,32.61,32.77,731800.0,25.9317,26.0827,25.9237,26.0509,731800.0
2012-05-04 13:30:00,32.77,32.95,32.74,32.95,548600.0,26.0509,26.194,26.0271,26.194,548600.0
2012-05-04 14:00:00,32.94,32.98,32.73,32.76,786000.0,26.1861,26.2179,26.0191,26.043,786000.0
2012-05-04 14:30:00,32.76,32.77,32.53,32.59,993300.0,26.043,26.0509,25.8601,25.9078,993300.0
2012-05-04 15:00:00,32.6,32.68,32.55,32.6,953800.0,25.9158,25.9794,25.876,25.9158,953800.0
2012-05-04 15:30:00,32.6,32.66,32.51,32.53,3409000.0,25.9158,25.9635,25.8442,25.8601,3409000.0
2012-05-07 09:30:00,32.49,32.69,32.25,32.34,1449200.0,25.8283,25.9873,25.6375,25.7091,1449200.0
2012-05-07 10:00:00,32.34,32.5,32.13,32.2,1292400.0,25.7091,25.8363,25.5421,25.5978,1292400.0
2012-05-07 10:30:00,32.2,32.26,31.99,32.01,1207000.0,25.5978,25.6455,25.4309,25.4468,1207000.0
2012-05-07 11:00:00,32.01,32.21,31.97,32.14,1167900.0,25.4468,25.6057,25.415,25.5501,1167900.0
2012-05-07 11:30:00,32.15,32.2,32.08,32.19,458100.0,25.558,25.5978,25.5024,25.5898,458100.0
2012-05-07 12:00:00,32.18,32.47,32.18,32.47,673000.0,25.5819,25.8124,25.5819,25.8124,673000.0
2012-05-07 12:30:00,32.47,32.66,32.46,32.56,916500.0,25.8124,25.9635,25.8045,25.884,916500.0
2012-05-07 13:00:00,32.56,32.74,32.51,32.61,466800.0,25.884,26.0271,25.8442,25.9237,466800.0
2012-05-07 13:30:00,32.62,32.65,32.54,32.57,512500.0,25.9317,25.9555,25.8681,25.8919,512500.0
2012-05-07 14:00:00,32.57,32.63,32.46,32.48,623600.0,25.8919,25.9396,25.8045,25.8204,623600.0
2012-05-07 14:30:00,32.47,32.5,32.39,32.45,372400.0,25.8124,25.8363,25.7488,25.7965,372400.0
2012-05-07 15:00:00,32.45,32.48,32.37,32.46,732800.0,25.7965,25.8204,25.7329,25.8045,732800.0
2012-05-07 15:30:00,32.45,32.53,32.4,32.42,831700.0,25.7965,25.8601,25.7568,25.7727,831700.0
2012-05-08 09:30:00,32.06,32.19,31.93,32.0,963900.0,25.4865,25.5898,25.3832,25.4388,963900.0
2012-05-08 10:00:00,32.01,32.02,31.76,31.91,1126400.0,25.4468,25.4547,25.248,25.3673,1126400.0
2012-05-08 10:30:00,31.9,31.91,31.66,31.72,1001500.0,25.3593,25.3673,25.1685,25.2162,1001500.0
2012-05-08 11:00:00,31.72,31.8,31.59,31.75,1257700.0,25.2162,25.2798,25.1129,25.2401,1257700.0
2012-05-08 11:30:00,31.76,31.88,31.61,31.88,1239300.0,25.248,25.3434,25.1288,25.3434,1239300.0
2012-05-08 12:00:00,31.87,31.91,31.61,31.68,693300.0,25.3355,25.3673,25.1288,25.1844,693300.0
2012-05-08 12:30:00,31.67,31.77,31.64,31.7,570300.0,25.1765,25.256,25.1526,25.2003,570300.0
2012-05-08 13:00:00,31.7,31.82,31.68,31.78,672200.0,25.2003,25.2957,25.1844,25.2639,672200.0
2012-05-08 13:30:00,31.79,31.89,31.75,31.87,646000.0,25.2719,25.3514,25.2401,25.3355,646000.0
2012-05-08 14:00:00,31.87,31.99,31.79,31.98,684000.0,25.3355,25.4309,25.2719,25.4229,684000.0
2012-05-08 14:30:00,31.98,32.26,31.98,32.2,774000.0,25.4229,25.6455,25.4229,25.5978,774000.0
2012-05-08 15:00:00,32.2,32.58,32.15,32.52,1431900.0,25.5978,25.8999,25.558,25.8522,1431900.0
2012-05-08 15:30:00,32.52,32.74,32.5,32.68,2836700.0,25.8522,26.0271,25.8363,25.9794,2836700.0
2012-05-09 09:30:00,32.06,32.28,31.77,32.18,1732900.0,25.4865,25.6614,25.256,25.5819,1732900.0
2012-05-09 10:00:00,32.17,32.28,31.92,31.96,1271900.0,25.5739,25.6614,25.3752,25.407,1271900.0
2012-05-09 10:30:00,31.97,32.28,31.96,32.09,1186600.0,25.415,25.6614,25.407,25.5104,1186600.0
2012-05-09 11:00:00,32.09,32.52,32.02,32.34,981200.0,25.5104,25.8522,25.4547,25.7091,981200.0
2012-05-09 11:30:00,32.34,32.58,32.25,32.43,775600.0,25.7091,25.8999,25.6375,25.7806,775600.0
2012-05-09 12:00:00,32.43,32.64,32.36,32.52,657100.0,25.7806,25.9476,25.725,25.8522,657100.0
2012-05-09 12:30:00,32.52,32.52,32.32,32.43,793000.0,25.8522,25.8522,25.6932,25.7806,793000.0
2012-05-09 13:00:00,32.43,32.67,32.38,32.55,600200.0,25.7806,25.9714,25.7409,25.876,600200.0
2012-05-09 13:30:00,32.55,32.72,32.5,32.61,808200.0,25.876,26.0112,25.8363,25.9237,808200.0
2012-05-09 14:00:00,32.61,32.64,32.43,32.58,669300.0,25.9237,25.9476,25.7806,25.8999,669300.0
2012-05-09 14:30:00,32.58,32.58,32.35,32.35,551500.0,25.8999,25.8999,25.717,25.717,551500.0
2012-05-09 15:00:00,32.35,32.56,32.26,32.5,1315400.0,25.717,25.884,25.6455,25.8363,1315400.0
2012-05-09 15:30:00,32.49,32.58,32.4,32.42,1686300.0,25.8283,25.8999,25.7568,25.7727,1686300.0
2012-05-10 09:30:00,32.84,33.0,32.45,32.74,1270800.0,26.1066,26.2338,25.7965,26.0271,1270800.0
2012-05-10 10:00:00,32.74,32.92,32.58,32.58,1145100.0,26.0271,26.1702,25.8999,25.8999,1145100.0
2012-05-10 10:30:00,32.59,32.74,32.51,32.63,745100.0,25.9078,26.0271,25.8442,25.9396,745100.0
2012-05-10 11:00:00,32.64,32.74,32.51,32.67,916500.0,25.9476,26.0271,25.8442,25.9714,916500.0
2012-05-10 11:30:00,32.67,32.67,32.34,32.4,683700.0,25.9714,25.9714,25.7091,25.7568,683700.0
2012-05-10 12:00:00,32.4,32.47,32.28,32.43,728200.0,25.7568,25.8124,25.6614,25.7806,728200.0
2012-05-10 12:30:00,32.43,32.62,32.42,32.6,397800.0,25.7806,25.9317,25.7727,25.9158,397800.0
2012-05-10 13:00:00,32.6,32.65,32.52,32.62,301800.0,25.9158,25.9555,25.8522,25.9317,301800.0
2012-05-10 13:30:00,32.63,32.7,32.49,32.51,348300.0,25.9396,25.9953,25.8283,25.8442,348300.0
2012-05-10 14:00:00,32.5,32.54,32.45,32.54,432600.0,25.8363,25.8681,25.7965,25.8681,432600.0
2012-05-10 14:30:00,32.54,32.55,32.36,32.39,417500.0,25.8681,25.876,25.725,25.7488,417500.0
2012-05-10 15:00:00,32.39,32.47,32.35,32.39,553900.0,25.7488,25.8124,25.717,25.7488,553900.0
2012-05-10 15:30:00,32.38,32.41,32.22,32.31,1574100.0,25.7409,25.7647,25.6137,25.6852,1574100.0
2012-05-11 09:30:00,32.04,32.23,31.91,31.97,1082800.0,25.4706,25.6216,25.3673,25.415,1082800.0
2012-05-11 10:00:00,31.97,32.26,31.96,32.17,833900.0,25.415,25.6455,25.407,25.5739,833900.0
2012-05-11 10:30:00,32.18,32.56,32.18,32.29,863500.0,25.5819,25.884,25.5819,25.6693,863500.0
2012-05-11 11:00:00,32.3,32.49,32.2,32.39,862500.0,25.6773,25.8283,25.5978,25.7488,862500.0
2012-05-11 11:30:00,32.39,32.51,32.26,32.27,512200.0,25.7488,25.8442,25.6455,25.6534,512200.0
2012-05-11 12:00:00,32.27,32.34,32.24,32.27,606300.0,25.6534,25.7091,25.6296,25.6534,606300.0
2012-05-11 12:30:00,32.27,32.3,32.18,32.22,502000.0,25.6534,25.6773,25.5819,25.6137,502000.0
2012-05-11 13:00:00,32.22,32.23,32.05,32.11,742700.0,25.6137,25.6216,25.4786,25.5262,742700.0
2012-05-11 13:30:00,32.11,32.19,32.05,32.09,787100.0,25.5262,25.5898,25.4786,25.5104,787100.0
2012-05-11 14:00:00,32.09,32.15,32.0,32.09,636300.0,25.5104,25.558,25.4388,25.5104,636300.0
2012-05-11 14:30:00,32.1,32.1,31.95,31.99,564800.0,25.5183,25.5183,25.3991,25.4309,564800.0
2012-05-11 15:00:00,31.99,32.02,31.91,31.96,1134100.0,25.4309,25.4547,25.3673,25.407,1134100.0
2012-05-11 15:30:00,31.96,31.99,31.8,31.83,1953200.0,25.407,25.4309,25.2798,25.3037,1953200.0
2012-05-14 09:30:00,31.55,31.58,31.21,31.53,1629900.0,25.0811,25.1049,24.8108,25.0652,1629900.0
2012-05-14 10:00:00,31.53,31.61,31.35,31.55,1216600.0,25.0652,25.1288,24.9221,25.0811,1216600.0
2012-05-14 10:30:00,31.55,31.75,31.45,31.47,895000.0,25.0811,25.2401,25.0016,25.0175,895000.0
2012-05-14 11:00:00,31.47,31.69,31.41,31.64,882900.0,25.0175,25.1924,24.9698,25.1526,882900.0
2012-05-14 11:30:00,31.63,31.77,31.63,31.72,582300.0,25.1447,25.256,25.1447,25.2162,582300.0
2012-05-14 12:00:00,31.72,31.78,31.67,31.77,346100.0,25.2162,25.2639,25.1765,25.256,346100.0
2012-05-14 12:30:00,31.77,31.84,31.69,31.73,370400.0,25.256,25.3116,25.1924,25.2242,370400.0
2012-05-14 13:00:00,31.73,31.75,31.65,31.65,575900.0,25.2242,25.2401,25.1606,25.1606,575900.0
2012-05-14 13:30:00,31.66,31.87,31.65,31.76,496800.0,25.1685,25.3355,25.1606,25.248,496800.0
2012-05-14 14:00:00,31.76,31.92,31.76,31.85,798600.0,25.248,25.3752,25.248,25.3196,798600.0
2012-05-14 14:30:00,31.85,31.89,31.71,31.72,802800.0,25.3196,25.3514,25.2083,25.2162,802800.0
2012-05-14 15:00:00,31.73,31.85,31.63,31.67,937800.0,25.2242,25.3196,25.1447,25.1765,937800.0
2012-05-14 15:30:00,31.67,31.72,31.56,31.59,2076400.0,25.1765,25.2162,25.089,25.1129,2076400.0
2012-05-15 09:30:00,31.48,31.52,31.02,31.23,1826800.0,25.0254,25.0572,24.6597,24.8267,1826800.0
2012-05-15 10:00:00,31.24,31.32,31.05,31.12,1044700.0,24.8346,24.8982,24.6836,24.7392,1044700.0
2012-05-15 10:30:00,31.12,31.16,30.87,30.89,1196400.0,24.7392,24.771,24.5405,24.5564,1196400.0
2012-05-15 11:00:00,30.88,30.94,30.71,30.88,1201300.0,24.5484,24.5961,24.4133,24.5484,1201300.0
2012-05-15 11:30:00,30.87,31.06,30.86,30.97,737800.0,24.5405,24.6915,24.5325,24.62,737800.0
2012-05-15 12:00:00,30.98,31.0,30.86,30.95,754900.0,24.6279,24.6438,24.5325,24.6041,754900.0
2012-05-15 12:30:00,30.95,30.99,30.85,30.87,481400.0,24.6041,24.6359,24.5246,24.5405,481400.0
2012-05-15 13:00:00,30.86,30.87,30.75,30.78,554200.0,24.5325,24.5405,24.4451,24.4689,554200.0
2012-05-15 13:30:00,30.77,30.77,30.59,30.63,838700.0,24.461,24.461,24.3179,24.3497,838700.0
2012-05-15 14:00:00,30.63,30.84,30.63,30.82,614900.0,24.3497,24.5166,24.3497,24.5007,614900.0
2012-05-15 14:30:00,30.82,30.83,30.63,30.64,651100.0,24.5007,24.5087,24.3497,24.3577,651100.0
2012-05-15 15:00:00,30.63,30.64,30.36,30.37,1502200.0,24.3497,24.3577,24.1351,24.143,1502200.0
2012-05-15 15:30:00,30.38,30.63,30.37,30.57,3413500.0,24.151,24.3497,24.143,24.302,3413500.0
2012-05-16 09:30:00,30.6,31.05,30.31,31.04,1452800.0,24.3259,24.6836,24.0953,24.6756,1452800.0
2012-05-16 10:00:00,31.04,31.2,30.91,31.0,1183300.0,24.6756,24.8028,24.5723,24.6438,1183300.0
2012-05-16 10:30:00,31.0,31.18,30.91,30.95,857200.0,24.6438,24.7869,24.5723,24.6041,857200.0
2012-05-16 11:00:00,30.96,31.03,30.67,30.73,1180600.0,24.612,24.6677,24.3815,24.4292,1180600.0
2012-05-16 11:30:00,30.71,30.82,30.63,30.8,874700.0,24.4133,24.5007,24.3497,24.4848,874700.0
2012-05-16 12:00:00,30.8,30.81,30.56,30.63,679900.0,24.4848,24.4928,24.2941,24.3497,679900.0
2012-05-16 12:30:00,30.61,30.68,30.54,30.55,722400.0,24.3338,24.3895,24.2782,24.2861,722400.0
2012-05-16 13:00:00,30.54,30.55,30.42,30.47,575600.0,24.2782,24.2861,24.1828,24.2225,575600.0
2012-05-16 13:30:00,30.46,30.46,30.24,30.43,928400.0,24.2146,24.2146,24.0397,24.1907,928400.0
2012-05-16 14:00:00,30.41,30.55,30.21,30.27,796100.0,24.1748,24.2861,24.0158,24.0635,796100.0
2012-05-16 14:30:00,30.27,30.65,30.23,30.6,1036300.0,24.0635,24.3656,24.0317,24.3259,1036300.0
2012-05-16 15:00:00,30.6,30.63,30.22,30.23,692300.0,24.3259,24.3497,24.0238,24.0317,692300.0
2012-05-16 15:30:00,30.23,30.35,30.15,30.2,1334600.0,24.0317,24.1271,23.9681,24.0079,1334600.0
2012-05-17 09:30:00,30.22,30.5,30.01,30.17,1850700.0,24.0238,24.2464,23.8568,23.984,1850700.0
2012-05-17 10:00:00,30.17,30.59,29.92,30.43,2250000.0,23.984,24.3179,23.7853,24.1907,2250000.0
2012-05-17 10:30:00,30.42,30.51,30.22,30.34,1204100.0,24.1828,24.2543,24.0238,24.1192,1204100.0
2012-05-17 11:00:00,30.35,30.44,30.27,30.35,935200.0,24.1271,24.1987,24.0635,24.1271,935200.0
2012-05-17 11:30:00,30.34,30.36,30.17,30.29,865100.0,24.1192,24.1351,23.984,24.0794,865100.0
2012-05-17 12:00:00,30.29,30.29,29.95,30.03,1194700.0,24.0794,24.0794,23.8091,23.8727,1194700.0
2012-05-17 12:30:00,30.03,30.24,30.0,30.13,587000.0,23.8727,24.0397,23.8489,23.9522,587000.0
2012-05-17 13:00:00,30.14,30.39,30.14,30.34,551500.0,23.9602,24.1589,23.9602,24.1192,551500.0
2012-05-17 13:30:00,30.34,30.4,30.26,30.35,534600.0,24.1192,24.1669,24.0556,24.1271,534600.0
2012-05-17 14:00:00,30.35,30.35,30.22,30.25,584300.0,24.1271,24.1271,24.0238,24.0476,584300.0
2012-05-17 14:30:00,30.25,30.29,30.15,30.24,493700.0,24.0476,24.0794,23.9681,24.0397,493700.0
2012-05-17 15:00:00,30.24,30.29,30.1,30.15,836400.0,24.0397,24.0794,23.9284,23.9681,836400.0
2012-05-17 15:30:00,30.14,30.15,29.94,30.0,1943900.0,23.9602,23.9681,23.8012,23.8489,1943900.0
2012-05-18 09:30:00,30.16,30.46,29.98,29.99,1862800.0,23.9761,24.2146,23.833,23.8409,1862800.0
2012-05-18 10:00:00,29.98,30.04,29.86,29.92,938100.0,23.833,23.8807,23.7376,23.7853,938100.0
2012-05-18 10:30:00,29.92,30.42,29.87,30.36,979800.0,23.7853,24.1828,23.7455,24.1351,979800.0
2012-05-18 11:00:00,30.36,30.42,30.14,30.16,684700.0,24.1351,24.1828,23.9602,23.9761,684700.0
2012-05-18 11:30:00,30.16,30.19,29.94,30.0,721700.0,23.9761,23.9999,23.8012,23.8489,721700.0
2012-05-18 12:00:00,30.01,30.16,29.99,30.15,689600.0,23.8568,23.9761,23.8409,23.9681,689600.0
2012-05-18 12:30:00,30.14,30.25,30.09,30.12,405000.0,23.9602,24.0476,23.9204,23.9443,405000.0
2012-05-18 13:00:00,30.11,30.21,30.02,30.11,407900.0,23.9363,24.0158,23.8648,23.9363,407900.0
2012-05-18 13:30:00,30.11,30.16,30.05,30.07,867500.0,23.9363,23.9761,23.8886,23.9045,867500.0
2012-05-18 14:00:00,30.06,30.12,30.0,30.07,705800.0,23.8966,23.9443,23.8489,23.9045,705800.0
2012-05-18 14:30:00,30.07,30.09,29.95,29.96,871600.0,23.9045,23.9204,23.8091,23.8171,871600.0
2012-05-18 15:00:00,29.96,30.13,29.93,29.95,1217200.0,23.8171,23.9522,23.7932,23.8091,1217200.0
2012-05-18 15:30:00,29.94,29.96,29.81,29.92,1994800.0,23.8012,23.8171,23.6978,23.7853,1994800.0
2012-05-21 09:30:00,30.16,30.4,30.05,30.37,1311100.0,23.9761,24.1669,23.8886,24.143,1311100.0
2012-05-21 10:00:00,30.36,30.45,30.11,30.44,865600.0,24.1351,24.2066,23.9363,24.1987,865600.0
2012-05-21 10:30:00,30.44,30.67,30.42,30.63,644200.0,24.1987,24.3815,24.1828,24.3497,644200.0
2012-05-21 11:00:00,30.62,30.98,30.58,30.98,968500.0,24.3418,24.6279,24.31,24.6279,968500.0
2012-05-21 11:30:00,30.98,31.0,30.85,30.86,731600.0,24.6279,24.6438,24.5246,24.5325,731600.0
2012-05-21 12:00:00,30.86,30.94,30.83,30.87,467500.0,24.5325,24.5961,24.5087,24.5405,467500.0
2012-05-21 12:30:00,30.87,30.88,30.78,30.84,275400.0,24.5405,24.5484,24.4689,24.5166,275400.0
2012-05-21 13:00:00,30.84,30.99,30.83,30.97,340700.0,24.5166,24.6359,24.5087,24.62,340700.0
2012-05-21 13:30:00,30.97,31.09,30.96,31.02,580200.0,24.62,24.7154,24.612,24.6597,580200.0
2012-05-21 14:00:00,31.02,31.05,30.87,30.92,420500.0,24.6597,24.6836,24.5405,24.5802,420500.0
2012-05-21 14:30:00,30.93,31.08,30.92,31.03,471000.0,24.5882,24.7074,24.5802,24.6677,471000.0
2012-05-21 15:00:00,31.04,31.2,31.02,31.18,675700.0,24.6756,24.8028,24.6597,24.7869,675700.0
2012-05-21 15:30:00,31.18,31.24,31.14,31.18,1846400.0,24.7869,24.8346,24.7551,24.7869,1846400.0
2012-05-22 09:30:00,31.22,31.35,31.0,31.16,1137700.0,24.8187,24.9221,24.6438,24.771,1137700.0
2012-05-22 10:00:00,31.16,31.52,31.12,31.42,1281300.0,24.771,25.0572,24.7392,24.9777,1281300.0
2012-05-22 10:30:00,31.43,31.74,31.43,31.55,969100.0,24.9857,25.2321,24.9857,25.0811,969100.0
2012-05-22 11:00:00,31.55,31.67,31.45,31.55,1021400.0,25.0811,25.1765,25.0016,25.0811,1021400.0
2012-05-22 11:30:00,31.55,31.58,31.16,31.2,797000.0,25.0811,25.1049,24.771,24.8028,797000.0
2012-05-22 12:00:00,31.2,31.3,31.03,31.22,664300.0,24.8028,24.8823,24.6677,24.8187,664300.0
2012-05-22 12:30:00,31.22,31.26,31.14,31.14,667900.0,24.8187,24.8505,24.7551,24.7551,667900.0
2012-05-22 13:00:00,31.14,31.17,30.89,30.91,628900.0,24.7551,24.779,24.5564,24.5723,628900.0
2012-05-22 13:30:00,30.9,30.97,30.77,30.94,589700.0,24.5643,24.62,24.461,24.5961,589700.0
2012-05-22 14:00:00,30.94,31.17,30.93,30.96,669500.0,24.5961,24.779,24.5882,24.612,669500.0
2012-05-22 14:30:00,30.96,31.01,30.83,30.94,590400.0,24.612,24.6518,24.5087,24.5961,590400.0
2012-05-22 15:00:00,30.95,30.98,30.74,30.75,654900.0,24.6041,24.6279,24.4372,24.4451,654900.0
2012-05-22 15:30:00,30.74,30.8,30.55,30.79,1687500.0,24.4372,24.4848,24.2861,24.4769,1687500.0
2012-05-23 09:30:00,30.37,30.59,30.07,30.5,1638500.0,24.143,24.3179,23.9045,24.2464,1638500.0
2012-05-23 10:00:00,30.5,30.64,30.39,30.54,1588300.0,24.2464,24.3577,24.1589,24.2782,1588300.0
2012-05-23 10:30:00,30.55,30.6,30.41,30.48,815500.0,24.2861,24.3259,24.1748,24.2305,815500.0
2012-05-23 11:00:00,30.47,30.59,30.34,30.46,852400.0,24.2225,24.3179,24.1192,24.2146,852400.0
2012-05-23 11:30:00,30.46,30.69,30.4,30.55,762400.0,24.2146,24.3974,24.1669,24.2861,762400.0
2012-05-23 12:00:00,30.55,30.58,30.28,30.34,701500.0,24.2861,24.31,24.0715,24.1192,701500.0
2012-05-23 12:30:00,30.34,30.44,30.27,30.33,626200.0,24.1192,24.1987,24.0635,24.1112,626200.0
2012-05-23 13:00:00,30.34,30.63,30.33,30.63,437500.0,24.1192,24.3497,24.1112,24.3497,437500.0
2012-05-23 13:30:00,30.63,30.8,30.53,30.7,786900.0,24.3497,24.4848,24.2702,24.4054,786900.0
2012-05-23 14:00:00,30.7,30.76,30.52,30.53,553000.0,24.4054,24.4531,24.2623,24.2702,553000.0
2012-05-23 14:30:00,30.53,30.8,30.51,30.79,648000.0,24.2702,24.4848,24.2543,24.4769,648000.0
2012-05-23 15:00:00,30.8,31.1,30.75,31.07,1160600.0,24.4848,24.7233,24.4451,24.6995,1160600.0
2012-05-23 15:30:00,31.07,31.36,31.05,31.32,2728000.0,24.6995,24.93,24.6836,24.8982,2728000.0
2012-05-24 09:30:00,31.39,31.43,30.91,31.36,1432100.0,24.9539,24.9857,24.5723,24.93,1432100.0
2012-05-24 10:00:00,31.36,31.41,31.05,31.36,1538500.0,24.93,24.9698,24.6836,24.93,1538500.0
2012-05-24 10:30:00,31.36,31.52,31.23,31.28,872800.0,24.93,25.0572,24.8267,24.8664,872800.0
2012-05-24 11:00:00,31.29,31.56,31.23,31.47,984500.0,24.8744,25.089,24.8267,25.0175,984500.0
2012-05-24 11:30:00,31.48,31.49,31.24,31.34,884800.0,25.0254,25.0334,24.8346,24.9141,884800.0
2012-05-24 12:00:00,31.34,31.41,31.2,31.24,1078500.0,24.9141,24.9698,24.8028,24.8346,1078500.0
2012-05-24 12:30:00,31.24,31.33,31.18,31.28,593900.0,24.8346,24.9062,24.7869,24.8664,593900.0
2012-05-24 13:00:00,31.3,31.41,31.24,31.33,700700.0,24.8823,24.9698,24.8346,24.9062,700700.0
2012-05-24 13:30:00,31.32,31.33,31.16,31.17,1193700.0,24.8982,24.9062,24.771,24.779,1193700.0
2012-05-24 14:00:00,31.17,31.37,31.17,31.27,1281200.0,24.779,24.938,24.779,24.8585,1281200.0
2012-05-24 14:30:00,31.27,31.37,31.11,31.11,775100.0,24.8585,24.938,24.7313,24.7313,775100.0
2012-05-24 15:00:00,31.12,31.28,31.0,31.24,1171600.0,24.7392,24.8664,24.6438,24.8346,1171600.0
2012-05-24 15:30:00,31.23,31.4,31.2,31.4,1424800.0,24.8267,24.9618,24.8028,24.9618,1424800.0
2012-05-25 09:30:00,31.42,31.8,31.38,31.57,1144700.0,24.9777,25.2798,24.9459,25.097,1144700.0
2012-05-25 10:00:00,31.56,31.6,31.35,31.47,732900.0,25.089,25.1208,24.9221,25.0175,732900.0
2012-05-25 10:30:00,31.47,31.52,31.26,31.36,580200.0,25.0175,25.0572,24.8505,24.93,580200.0
2012-05-25 11:00:00,31.36,31.65,31.36,31.6,543800.0,24.93,25.1606,24.93,25.1208,543800.0
2012-05-25 11:30:00,31.6,31.75,31.51,31.6,536000.0,25.1208,25.2401,25.0493,25.1208,536000.0
2012-05-25 12:00:00,31.59,31.61,31.36,31.4,488500.0,25.1129,25.1288,24.93,24.9618,488500.0
2012-05-25 12:30:00,31.4,31.49,31.36,31.37,165300.0,24.9618,25.0334,24.93,24.938,165300.0
2012-05-25 13:00:00,31.36,31.43,31.32,31.43,142100.0,24.93,24.9857,24.8982,24.9857,142100.0
2012-05-25 13:30:00,31.43,31.52,31.41,31.47,203700.0,24.9857,25.0572,24.9698,25.0175,203700.0
2012-05-25 14:00:00,31.47,31.49,31.34,31.38,327700.0,25.0175,25.0334,24.9141,24.9459,327700.0
2012-05-25 14:30:00,31.37,31.4,31.27,31.31,286900.0,24.938,24.9618,24.8585,24.8903,286900.0
2012-05-25 15:00:00,31.31,31.41,31.27,31.34,521500.0,24.8903,24.9698,24.8585,24.9141,521500.0
2012-05-25 15:30:00,31.35,31.41,31.29,31.36,866900.0,24.9221,24.9698,24.8744,24.93,866900.0
2012-05-29 09:30:00,31.77,32.09,31.77,32.01,1108000.0,25.256,25.5104,25.256,25.4468,1108000.0
2012-05-29 10:00:00,32.01,32.22,31.91,32.21,1127700.0,25.4468,25.6137,25.3673,25.6057,1127700.0
2012-05-29 10:30:00,32.21,32.4,32.2,32.37,722400.0,25.6057,25.7568,25.5978,25.7329,722400.0
2012-05-29 11:00:00,32.37,32.37,32.08,32.16,615200.0,25.7329,25.7329,25.5024,25.566,615200.0
2012-05-29 11:30:00,32.17,32.19,31.88,32.05,812800.0,25.5739,25.5898,25.3434,25.4786,812800.0
2012-05-29 12:00:00,32.04,32.05,31.71,31.8,894400.0,25.4706,25.4786,25.2083,25.2798,894400.0
2012-05-29 12:30:00,31.81,31.86,31.7,31.82,625300.0,25.2878,25.3275,25.2003,25.2957,625300.0
2012-05-29 13:00:00,31.82,31.83,31.65,31.66,384800.0,25.2957,25.3037,25.1606,25.1685,384800.0
2012-05-29 13:30:00,31.66,31.85,31.63,31.84,433600.0,25.1685,25.3196,25.1447,25.3116,433600.0
2012-05-29 14:00:00,31.84,31.87,31.69,31.84,415000.0,25.3116,25.3355,25.1924,25.3116,415000.0
2012-05-29 14:30:00,31.84,31.97,31.81,31.97,242100.0,25.3116,25.415,25.2878,25.415,242100.0
2012-05-29 15:00:00,31.97,32.02,31.92,31.99,343300.0,25.415,25.4547,25.3752,25.4309,343300.0
2012-05-29 15:30:00,32.0,32.08,31.94,32.03,1443200.0,25.4388,25.5024,25.3911,25.4627,1443200.0
2012-05-30 09:30:00,31.55,31.55,30.96,30.98,1467700.0,25.0811,25.0811,24.612,24.6279,1467700.0
2012-05-30 10:00:00,30.97,31.15,30.92,30.97,924900.0,24.62,24.7631,24.5802,24.62,924900.0
2012-05-30 10:30:00,30.96,31.0,30.79,30.81,867600.0,24.612,24.6438,24.4769,24.4928,867600.0
2012-05-30 11:00:00,30.8,31.0,30.68,30.71,1082200.0,24.4848,24.6438,24.3895,24.4133,1082200.0
2012-05-30 11:30:00,30.71,30.76,30.57,30.57,1068800.0,24.4133,24.4531,24.302,24.302,1068800.0
2012-05-30 12:00:00,30.57,30.59,30.42,30.46,1067900.0,24.302,24.3179,24.1828,24.2146,1067900.0
2012-05-30 12:30:00,30.46,30.46,30.34,30.36,725000.0,24.2146,24.2146,24.1192,24.1351,725000.0
2012-05-30 13:00:00,30.39,30.43,30.34,30.39,792800.0,24.1589,24.1907,24.1192,24.1589,792800.0
2012-05-30 13:30:00,30.4,30.53,30.39,30.44,1005900.0,24.1669,24.2702,24.1589,24.1987,1005900.0
2012-05-30 14:00:00,30.45,30.49,30.25,30.26,926100.0,24.2066,24.2384,24.0476,24.0556,926100.0
2012-05-30 14:30:00,30.27,30.38,30.23,30.32,1587600.0,24.0635,24.151,24.0317,24.1033,1587600.0
2012-05-30 15:00:00,30.32,30.44,30.25,30.43,1205300.0,24.1033,24.1987,24.0476,24.1907,1205300.0
2012-05-30 15:30:00,30.42,30.44,30.3,30.34,2481300.0,24.1828,24.1987,24.0874,24.1192,2481300.0
2012-05-31 09:30:00,30.46,30.51,29.79,29.91,1620100.0,24.2146,24.2543,23.6819,23.7773,1620100.0
2012-05-31 10:00:00,29.89,30.0,29.67,29.82,1614200.0,23.7614,23.8489,23.5865,23.7058,1614200.0
2012-05-31 10:30:00,29.82,29.86,29.21,29.21,1901100.0,23.7058,23.7376,23.2209,23.2209,1901100.0
2012-05-31 11:00:00,29.22,29.3,29.1,29.26,1777000.0,23.2288,23.2924,23.1334,23.2606,1777000.0
2012-05-31 11:30:00,29.25,29.49,29.23,29.28,769600.0,23.2527,23.4434,23.2368,23.2765,769600.0
2012-05-31 12:00:00,29.28,29.54,29.27,29.51,1267800.0,23.2765,23.4832,23.2686,23.4593,1267800.0
2012-05-31 12:30:00,29.52,29.68,29.49,29.65,1151700.0,23.4673,23.5945,23.4434,23.5706,1151700.0
2012-05-31 13:00:00,29.65,29.96,29.63,29.91,1960800.0,23.5706,23.8171,23.5547,23.7773,1960800.0
2012-05-31 13:30:00,29.91,29.99,29.82,29.9,681100.0,23.7773,23.8409,23.7058,23.7694,681100.0
2012-05-31 14:00:00,29.9,30.05,29.87,29.97,644200.0,23.7694,23.8886,23.7455,23.825,644200.0
2012-05-31 14:30:00,29.96,30.06,29.93,29.98,561900.0,23.8171,23.8966,23.7932,23.833,561900.0
2012-05-31 15:00:00,29.99,30.18,29.94,30.16,732400.0,23.8409,23.992,23.8012,23.9761,732400.0
2012-05-31 15:30:00,30.16,30.3,30.04,30.06,2074100.0,23.9761,24.0874,23.8807,23.8966,2074100.0
2012-06-01 09:30:00,29.41,29.77,29.17,29.53,2554100.0,23.3799,23.666,23.1891,23.4752,2554100.0
2012-06-01 10:00:00,29.55,29.75,29.47,29.62,1553800.0,23.4911,23.6501,23.4275,23.5468,1553800.0
2012-06-01 10:30:00,29.61,29.82,29.5,29.51,801600.0,23.5388,23.7058,23.4514,23.4593,801600.0
2012-06-01 11:00:00,29.51,29.69,29.41,29.63,688600.0,23.4593,23.6024,23.3799,23.5547,688600.0
2012-06-01 11:30:00,29.65,30.08,29.59,30.08,1112900.0,23.5706,23.9125,23.5229,23.9125,1112900.0
2012-06-01 12:00:00,30.08,30.15,29.9,29.96,798400.0,23.9125,23.9681,23.7694,23.8171,798400.0
2012-06-01 12:30:00,29.96,30.34,29.96,30.32,735700.0,23.8171,24.1192,23.8171,24.1033,735700.0
2012-06-01 13:00:00,30.32,30.38,30.21,30.28,620700.0,24.1033,24.151,24.0158,24.0715,620700.0
2012-06-01 13:30:00,30.28,30.28,29.99,30.02,784600.0,24.0715,24.0715,23.8409,23.8648,784600.0
2012-06-01 14:00:00,30.03,30.12,29.95,29.99,1121700.0,23.8727,23.9443,23.8091,23.8409,1121700.0
2012-06-01 14:30:00,29.99,30.16,29.97,30.07,733200.0,23.8409,23.9761,23.825,23.9045,733200.0
2012-06-01 15:00:00,30.08,30.09,29.9,29.97,1127200.0,23.9125,23.9204,23.7694,23.825,1127200.0
2012-06-01 15:30:00,29.97,30.03,29.92,29.97,2590000.0,23.825,23.8727,23.7853,23.825,2590000.0
2012-06-04 09:30:00,29.94,30.14,29.71,29.8,939200.0,23.8737,24.0332,23.6903,23.7621,939200.0
2012-06-04 10:00:00,29.8,29.8,29.5,29.66,1601600.0,23.7621,23.7621,23.5229,23.6505,1601600.0
2012-06-04 10:30:00,29.65,29.67,29.33,29.38,1415400.0,23.6425,23.6585,23.3873,23.4272,1415400.0
2012-06-04 11:00:00,29.38,29.4,29.19,29.27,1541300.0,23.4272,23.4432,23.2757,23.3395,1541300.0
2012-06-04 11:30:00,29.27,29.29,28.91,28.91,1474700.0,23.3395,23.3554,23.0524,23.0524,1474700.0
2012-06-04 12:00:00,28.91,29.01,28.85,28.86,1467500.0,23.0524,23.1322,23.0046,23.0126,1467500.0
2012-06-04 12:30:00,28.85,28.86,28.63,28.68,1171000.0,23.0046,23.0126,22.8292,22.869,1171000.0
2012-06-04 13:00:00,28.68,28.87,28.67,28.74,1314600.0,22.869,23.0205,22.8611,22.9169,1314600.0
2012-06-04 13:30:00,28.75,29.07,28.71,29.07,1185000.0,22.9249,23.18,22.893,23.18,1185000.0
2012-06-04 14:00:00,29.06,29.39,29.0,29.38,1173400.0,23.172,23.4352,23.1242,23.4272,1173400.0
2012-06-04 14:30:00,29.37,29.57,29.36,29.43,1584700.0,23.4192,23.5787,23.4113,23.4671,1584700.0
2012-06-04 15:00:00,29.44,29.46,29.25,29.34,956000.0,23.4751,23.491,23.3235,23.3953,956000.0
2012-06-04 15:30:00,29.34,29.53,29.25,29.5,2006200.0,23.3953,23.5468,23.3235,23.5229,2006200.0
2012-06-05 09:30:00,29.29,29.32,28.88,29.22,2587300.0,23.3554,23.3794,23.0285,23.2996,2587300.0
2012-06-05 10:00:00,29.21,29.62,29.18,29.61,2065900.0,23.2917,23.6186,23.2677,23.6106,2065900.0
2012-06-05 10:30:00,29.61,29.68,29.19,29.21,1423200.0,23.6106,23.6664,23.2757,23.2917,1423200.0
2012-06-05 11:00:00,29.21,29.22,29.02,29.07,1229400.0,23.2917,23.2996,23.1402,23.18,1229400.0
2012-06-05 11:30:00,29.07,29.12,28.93,28.94,682800.0,23.18,23.2199,23.0684,23.0764,682800.0
2012-06-05 12:00:00,28.94,29.01,28.81,28.99,765000.0,23.0764,23.1322,22.9727,23.1162,765000.0
2012-06-05 12:30:00,29.0,29.14,28.98,29.02,667600.0,23.1242,23.2358,23.1083,23.1402,667600.0
2012-06-05 13:00:00,29.03,29.06,28.9,28.9,468000.0,23.1481,23.172,23.0445,23.0445,468000.0
2012-06-05 13:30:00,28.9,28.94,28.83,28.87,1564200.0,23.0445,23.0764,22.9886,23.0205,1564200.0
2012-06-05 14:00:00,28.87,29.0,28.84,28.96,969700.0,23.0205,23.1242,22.9966,23.0923,969700.0
2012-06-05 14:30:00,28.97,29.01,28.8,28.91,1317600.0,23.1003,23.1322,22.9647,23.0524,1317600.0
2012-06-05 15:00:00,28.91,28.99,28.87,28.97,1015900.0,23.0524,23.1162,23.0205,23.1003,1015900.0
2012-06-05 15:30:00,28.97,29.16,28.95,29.1,1939800.0,23.1003,23.2518,23.0843,23.2039,1939800.0
2012-06-06 09:30:00,29.47,29.64,29.18,29.62,1831300.0,23.499,23.6345,23.2677,23.6186,1831300.0
2012-06-06 10:00:00,29.62,29.67,29.45,29.55,934100.0,23.6186,23.6585,23.483,23.5628,934100.0
2012-06-06 10:30:00,29.54,29.75,29.53,29.59,920200.0,23.5548,23.7222,23.5468,23.5947,920200.0
2012-06-06 11:00:00,29.6,29.96,29.59,29.9,1193600.0,23.6026,23.8897,23.5947,23.8419,1193600.0
2012-06-06 11:30:00,29.89,29.89,29.73,29.75,836600.0,23.8339,23.8339,23.7063,23.7222,836600.0
2012-06-06 12:00:00,29.76,29.87,29.75,29.82,542300.0,23.7302,23.8179,23.7222,23.7781,542300.0
2012-06-06 12:30:00,29.82,29.88,29.75,29.76,397100.0,23.7781,23.8259,23.7222,23.7302,397100.0
2012-06-06 13:00:00,29.75,29.77,29.65,29.67,412000.0,23.7222,23.7382,23.6425,23.6585,412000.0
2012-06-06 13:30:00,29.67,30.0,28.07,28.44,10712700.0,23.6585,23.9216,22.3826,22.6777,10712700.0
2012-06-06 14:00:00,28.44,28.6,28.02,28.05,4927800.0,22.6777,22.8052,22.3428,22.3667,4927800.0
2012-06-06 14:30:00,28.05,28.28,27.76,28.0,5330500.0,22.3667,22.5501,22.1354,22.3268,5330500.0
2012-06-06 15:00:00,28.0,28.17,27.67,27.69,7339000.0,22.3268,22.4624,22.0637,22.0796,7339000.0
2012-06-06 15:30:00,27.69,28.37,27.57,28.09,10578900.0,22.0796,22.6218,21.9839,22.3986,10578900.0
2012-06-07 09:30:00,28.33,28.79,28.0,28.34,7988900.0,22.59,22.9568,22.3268,22.5979,7988900.0
2012-06-07 10:00:00,28.34,28.43,28.06,28.14,4769800.0,22.5979,22.6697,22.3747,22.4385,4769800.0
2012-06-07 10:30:00,28.14,28.15,27.81,27.96,3067900.0,22.4385,22.4464,22.1753,22.2949,3067900.0
2012-06-07 11:00:00,27.96,28.24,27.92,28.22,2190000.0,22.2949,22.5182,22.263,22.5022,2190000.0
2012-06-07 11:30:00,28.23,28.5,28.19,28.41,1532600.0,22.5102,22.7255,22.4783,22.6537,1532600.0
2012-06-07 12:00:00,28.41,28.48,28.25,28.46,1287300.0,22.6537,22.7096,22.5262,22.6936,1287300.0
2012-06-07 12:30:00,28.46,28.56,28.42,28.49,1218700.0,22.6936,22.7734,22.6617,22.7175,1218700.0
2012-06-07 13:00:00,28.48,28.79,28.44,28.79,1082600.0,22.7096,22.9568,22.6777,22.9568,1082600.0
2012-06-07 13:30:00,28.79,28.8,28.55,28.56,1181000.0,22.9568,22.9647,22.7654,22.7734,1181000.0
2012-06-07 14:00:00,28.56,28.58,28.44,28.48,848500.0,22.7734,22.7893,22.6777,22.7096,848500.0
2012-06-07 14:30:00,28.48,28.58,28.45,28.46,1087300.0,22.7096,22.7893,22.6856,22.6936,1087300.0
2012-06-07 15:00:00,28.46,28.5,28.3,28.34,1287500.0,22.6936,22.7255,22.566,22.5979,1287500.0
2012-06-07 15:30:00,28.34,28.35,28.07,28.14,2301300.0,22.5979,22.6059,22.3826,22.4385,2301300.0
2012-06-08 09:30:00,27.91,28.03,27.5,27.56,2312400.0,22.2551,22.3507,21.9281,21.976,2312400.0
2012-06-08 10:00:00,27.56,27.7,27.51,27.55,1760400.0,21.976,22.0876,21.9361,21.968,1760400.0
2012-06-08 10:30:00,27.54,27.62,27.45,27.54,1255500.0,21.96,22.0238,21.8883,21.96,1255500.0
2012-06-08 11:00:00,27.54,27.62,27.47,27.51,1597100.0,21.96,22.0238,21.9042,21.9361,1597100.0
2012-06-08 11:30:00,27.52,27.65,27.5,27.57,786300.0,21.9441,22.0477,21.9281,21.9839,786300.0
2012-06-08 12:00:00,27.57,27.7,27.53,27.68,947300.0,21.9839,22.0876,21.952,22.0717,947300.0
2012-06-08 12:30:00,27.68,27.82,27.64,27.78,1215500.0,22.0717,22.1833,22.0398,22.1514,1215500.0
2012-06-08 13:00:00,27.78,27.99,27.78,27.83,907900.0,22.1514,22.3188,22.1514,22.1913,907900.0
2012-06-08 13:30:00,27.84,27.85,27.68,27.75,835100.0,22.1992,22.2072,22.0717,22.1275,835100.0
2012-06-08 14:00:00,27.75,27.77,27.67,27.72,1055800.0,22.1275,22.1434,22.0637,22.1035,1055800.0
2012-06-08 14:30:00,27.72,27.84,27.68,27.71,1039800.0,22.1035,22.1992,22.0717,22.0956,1039800.0
2012-06-08 15:00:00,27.71,27.91,27.68,27.87,1246500.0,22.0956,22.2551,22.0717,22.2232,1246500.0
2012-06-08 15:30:00,27.88,27.99,27.81,27.96,2769200.0,22.2311,22.3188,22.1753,22.2949,2769200.0
2012-06-11 09:30:00,28.35,28.37,27.76,27.83,1547500.0,22.6059,22.6218,22.1354,22.1913,1547500.0
2012-06-11 10:00:00,27.83,27.84,27.6,27.67,1256100.0,22.1913,22.1992,22.0079,22.0637,1256100.0
2012-06-11 10:30:00,27.67,27.77,27.6,27.62,761400.0,22.0637,22.1434,22.0079,22.0238,761400.0
2012-06-11 11:00:00,27.63,27.74,27.52,27.73,999100.0,22.0318,22.1195,21.9441,22.1115,999100.0
2012-06-11 11:30:00,27.73,27.93,27.71,27.89,953200.0,22.1115,22.271,22.0956,22.2391,953200.0
2012-06-11 12:00:00,27.88,27.94,27.79,27.81,481800.0,22.2311,22.279,22.1594,22.1753,481800.0
2012-06-11 12:30:00,27.81,28.01,27.81,27.98,529400.0,22.1753,22.3348,22.1753,22.3109,529400.0
2012-06-11 13:00:00,27.99,28.07,27.95,27.97,847200.0,22.3188,22.3826,22.2869,22.3029,847200.0
2012-06-11 13:30:00,27.97,27.98,27.85,27.88,573100.0,22.3029,22.3109,22.2072,22.2311,573100.0
2012-06-11 14:00:00,27.88,27.88,27.73,27.76,473200.0,22.2311,22.2311,22.1115,22.1354,473200.0
2012-06-11 14:30:00,27.77,27.86,27.73,27.8,557900.0,22.1434,22.2152,22.1115,22.1673,557900.0
2012-06-11 15:00:00,27.8,27.82,27.59,27.62,844200.0,22.1673,22.1833,21.9999,22.0238,844200.0
2012-06-11 15:30:00,27.63,27.76,27.5,27.52,1791500.0,22.0318,22.1354,21.9281,21.9441,1791500.0
2012-06-12 09:30:00,27.72,28.15,27.7,27.85,1782500.0,22.1035,22.4464,22.0876,22.2072,1782500.0
2012-06-12 10:00:00,27.86,28.0,27.61,27.62,1230300.0,22.2152,22.3268,22.0158,22.0238,1230300.0
2012-06-12 10:30:00,27.62,27.92,27.53,27.89,851100.0,22.0238,22.263,21.952,22.2391,851100.0
2012-06-12 11:00:00,27.89,28.2,27.88,28.08,1352300.0,22.2391,22.4863,22.2311,22.3906,1352300.0
2012-06-12 11:30:00,28.07,28.1,27.8,27.87,655300.0,22.3826,22.4066,22.1673,22.2232,655300.0
2012-06-12 12:00:00,27.86,27.96,27.77,27.79,478400.0,22.2152,22.2949,22.1434,22.1594,478400.0
2012-06-12 12:30:00,27.8,27.87,27.78,27.82,531900.0,22.1673,22.2232,22.1514,22.1833,531900.0
2012-06-12 13:00:00,27.83,27.94,27.77,27.87,443200.0,22.1913,22.279,22.1434,22.2232,443200.0
2012-06-12 13:30:00,27.87,27.93,27.8,27.82,509800.0,22.2232,22.271,22.1673,22.1833,509800.0
2012-06-12 14:00:00,27.83,27.9,27.77,27.86,783500.0,22.1913,22.2471,22.1434,22.2152,783500.0
2012-06-12 14:30:00,27.87,28.0,27.87,28.0,899900.0,22.2232,22.3268,22.2232,22.3268,899900.0
2012-06-12 15:00:00,27.99,28.17,27.98,28.1,1216100.0,22.3188,22.4624,22.3109,22.4066,1216100.0
2012-06-12 15:30:00,28.1,28.21,28.02,28.15,2341200.0,22.4066,22.4943,22.3428,22.4464,2341200.0
2012-06-13 09:30:00,27.87,28.22,27.76,28.14,1497000.0,22.2232,22.5022,22.1354,22.4385,1497000.0
2012-06-13 10:00:00,28.14,28.29,28.06,28.29,1231000.0,22.4385,22.5581,22.3747,22.5581,1231000.0
2012-06-13 10:30:00,28.29,28.55,28.29,28.46,1494000.0,22.5581,22.7654,22.5581,22.6936,1494000.0
2012-06-13 11:00:00,28.46,28.46,28.17,28.31,1002100.0,22.6936,22.6936,22.4624,22.574,1002100.0
2012-06-13 11:30:00,28.32,28.37,28.24,28.35,655200.0,22.582,22.6218,22.5182,22.6059,655200.0
2012-06-13 12:00:00,28.35,28.38,28.25,28.26,661800.0,22.6059,22.6298,22.5262,22.5341,661800.0
2012-06-13 12:30:00,28.27,28.49,28.26,28.41,495100.0,22.5421,22.7175,22.5341,22.6537,495100.0
2012-06-13 13:00:00,28.4,28.55,28.4,28.54,721800.0,22.6458,22.7654,22.6458,22.7574,721800.0
2012-06-13 13:30:00,28.52,28.53,28.32,28.34,618800.0,22.7415,22.7494,22.582,22.5979,618800.0
2012-06-13 14:00:00,28.33,28.4,28.33,28.4,651500.0,22.59,22.6458,22.59,22.6458,651500.0
2012-06-13 14:30:00,28.39,28.41,28.23,28.24,1216400.0,22.6378,22.6537,22.5102,22.5182,1216400.0
2012-06-13 15:00:00,28.24,28.27,28.08,28.11,1660600.0,22.5182,22.5421,22.3906,22.4145,1660600.0
2012-06-13 15:30:00,28.1,28.23,28.09,28.21,2227100.0,22.4066,22.5102,22.3986,22.4943,2227100.0
2012-06-14 09:30:00,28.24,28.3,28.04,28.28,1657400.0,22.5182,22.566,22.3587,22.5501,1657400.0
2012-06-14 10:00:00,28.28,28.42,28.22,28.4,1121300.0,22.5501,22.6617,22.5022,22.6458,1121300.0
2012-06-14 10:30:00,28.4,28.83,28.39,28.68,1415400.0,22.6458,22.9886,22.6378,22.869,1415400.0
2012-06-14 11:00:00,28.67,28.75,28.59,28.64,810600.0,22.8611,22.9249,22.7973,22.8371,810600.0
2012-06-14 11:30:00,28.64,28.68,28.52,28.59,751600.0,22.8371,22.869,22.7415,22.7973,751600.0
2012-06-14 12:00:00,28.59,28.61,28.52,28.59,385200.0,22.7973,22.8132,22.7415,22.7973,385200.0
2012-06-14 12:30:00,28.59,28.66,28.54,28.61,584900.0,22.7973,22.8531,22.7574,22.8132,584900.0
2012-06-14 13:00:00,28.61,28.65,28.49,28.53,770900.0,22.8132,22.8451,22.7175,22.7494,770900.0
2012-06-14 13:30:00,28.54,28.64,28.49,28.62,783200.0,22.7574,22.8371,22.7175,22.8212,783200.0
2012-06-14 14:00:00,28.61,28.67,28.51,28.53,466500.0,22.8132,22.8611,22.7335,22.7494,466500.0
2012-06-14 14:30:00,28.52,28.54,28.45,28.45,615300.0,22.7415,22.7574,22.6856,22.6856,615300.0
2012-06-14 15:00:00,28.46,28.83,28.45,28.54,1692300.0,22.6936,22.9886,22.6856,22.7574,1692300.0
2012-06-14 15:30:00,28.53,28.78,28.51,28.69,2660000.0,22.7494,22.9488,22.7335,22.877,2660000.0
2012-06-15 09:30:00,29.05,29.05,28.67,28.85,2131900.0,23.1641,23.1641,22.8611,23.0046,2131900.0
2012-06-15 10:00:00,28.85,28.97,28.7,28.74,912300.0,23.0046,23.1003,22.885,22.9169,912300.0
2012-06-15 10:30:00,28.73,28.88,28.68,28.84,697300.0,22.9089,23.0285,22.869,22.9966,697300.0
2012-06-15 11:00:00,28.84,29.05,28.75,29.05,836300.0,22.9966,23.1641,22.9249,23.1641,836300.0
2012-06-15 11:30:00,29.04,29.1,29.0,29.06,769300.0,23.1561,23.2039,23.1242,23.172,769300.0
2012-06-15 12:00:00,29.05,29.18,29.04,29.15,748100.0,23.1641,23.2677,23.1561,23.2438,748100.0
2012-06-15 12:30:00,29.14,29.15,28.97,29.01,368200.0,23.2358,23.2438,23.1003,23.1322,368200.0
2012-06-15 13:00:00,29.01,29.11,28.99,29.07,436600.0,23.1322,23.2119,23.1162,23.18,436600.0
2012-06-15 13:30:00,29.06,29.16,29.05,29.14,401600.0,23.172,23.2518,23.1641,23.2358,401600.0
2012-06-15 14:00:00,29.13,29.17,29.09,29.15,413700.0,23.2279,23.2598,23.196,23.2438,413700.0
2012-06-15 14:30:00,29.15,29.2,29.1,29.11,559600.0,23.2438,23.2837,23.2039,23.2119,559600.0
2012-06-15 15:00:00,29.11,29.24,29.07,29.23,997500.0,23.2119,23.3156,23.18,23.3076,997500.0
2012-06-15 15:30:00,29.23,29.53,29.2,29.45,3513100.0,23.3076,23.5468,23.2837,23.483,3513100.0
2012-06-18 09:30:00,29.2,29.23,28.88,29.0,1977100.0,23.2837,23.3076,23.0285,23.1242,1977100.0
2012-06-18 10:00:00,29.0,29.2,28.92,29.12,1127800.0,23.1242,23.2837,23.0604,23.2199,1127800.0
2012-06-18 10:30:00,29.13,29.13,28.9,29.0,1157000.0,23.2279,23.2279,23.0445,23.1242,1157000.0
2012-06-18 11:00:00,29.01,29.01,28.72,28.77,1208400.0,23.1322,23.1322,22.9009,22.9408,1208400.0
2012-06-18 11:30:00,28.77,28.81,28.66,28.7,895500.0,22.9408,22.9727,22.8531,22.885,895500.0
2012-06-18 12:00:00,28.69,28.78,28.65,28.75,550000.0,22.877,22.9488,22.8451,22.9249,550000.0
2012-06-18 12:30:00,28.75,28.89,28.7,28.83,353700.0,22.9249,23.0365,22.885,22.9886,353700.0
2012-06-18 13:00:00,28.83,28.92,28.78,28.89,384500.0,22.9886,23.0604,22.9488,23.0365,384500.0
2012-06-18 13:30:00,28.89,28.92,28.82,28.86,514900.0,23.0365,23.0604,22.9807,23.0126,514900.0
2012-06-18 14:00:00,28.86,28.94,28.81,28.92,670900.0,23.0126,23.0764,22.9727,23.0604,670900.0
2012-06-18 14:30:00,28.92,28.96,28.82,28.85,484000.0,23.0604,23.0923,22.9807,23.0046,484000.0
2012-06-18 15:00:00,28.85,28.9,28.75,28.85,1168300.0,23.0046,23.0445,22.9249,23.0046,1168300.0
2012-06-18 15:30:00,28.85,29.0,28.8,28.95,2347200.0,23.0046,23.1242,22.9647,23.0843,2347200.0
2012-06-19 09:30:00,29.26,29.32,28.99,29.25,1210800.0,23.3315,23.3794,23.1162,23.3235,1210800.0
2012-06-19 10:00:00,29.25,29.4,29.25,29.27,1067700.0,23.3235,23.4432,23.3235,23.3395,1067700.0
2012-06-19 10:30:00,29.27,29.34,29.15,29.31,907300.0,23.3395,23.3953,23.2438,23.3714,907300.0
2012-06-19 11:00:00,29.32,29.38,29.2,29.24,667400.0,23.3794,23.4272,23.2837,23.3156,667400.0
2012-06-19 11:30:00,29.25,29.39,29.2,29.37,502700.0,23.3235,23.4352,23.2837,23.4192,502700.0
2012-06-19 12:00:00,29.36,29.47,29.3,29.4,694400.0,23.4113,23.499,23.3634,23.4432,694400.0
2012-06-19 12:30:00,29.41,29.55,29.34,29.54,597300.0,23.4511,23.5628,23.3953,23.5548,597300.0
2012-06-19 13:00:00,29.54,29.66,29.5,29.65,365900.0,23.5548,23.6505,23.5229,23.6425,365900.0
2012-06-19 13:30:00,29.66,29.81,29.59,29.63,649600.0,23.6505,23.7701,23.5947,23.6266,649600.0
2012-06-19 14:00:00,29.63,29.72,29.62,29.63,812200.0,23.6266,23.6983,23.6186,23.6266,812200.0
2012-06-19 14:30:00,29.62,29.65,29.5,29.61,1118600.0,23.6186,23.6425,23.5229,23.6106,1118600.0
2012-06-19 15:00:00,29.63,29.64,29.5,29.5,895700.0,23.6266,23.6345,23.5229,23.5229,895700.0
2012-06-19 15:30:00,29.5,29.56,29.38,29.4,2140900.0,23.5229,23.5707,23.4272,23.4432,2140900.0
2012-06-20 09:30:00,29.26,29.63,29.26,29.6,1506500.0,23.3315,23.6266,23.3315,23.6026,1506500.0
2012-06-20 10:00:00,29.59,29.73,29.54,29.64,975400.0,23.5947,23.7063,23.5548,23.6345,975400.0
2012-06-20 10:30:00,29.65,29.68,29.37,29.38,1112600.0,23.6425,23.6664,23.4192,23.4272,1112600.0
2012-06-20 11:00:00,29.38,29.56,29.38,29.56,710400.0,23.4272,23.5707,23.4272,23.5707,710400.0
2012-06-20 11:30:00,29.55,29.66,29.48,29.5,526000.0,23.5628,23.6505,23.5069,23.5229,526000.0
2012-06-20 12:00:00,29.5,29.51,29.33,29.43,787500.0,23.5229,23.5309,23.3873,23.4671,787500.0
2012-06-20 12:30:00,29.43,29.54,29.13,29.52,1545400.0,23.4671,23.5548,23.2279,23.5388,1545400.0
2012-06-20 13:00:00,29.52,29.85,29.51,29.52,1051400.0,23.5388,23.802,23.5309,23.5388,1051400.0
2012-06-20 13:30:00,29.53,29.56,29.31,29.51,457500.0,23.5468,23.5707,23.3714,23.5309,457500.0
2012-06-20 14:00:00,29.51,29.61,29.34,29.43,1139700.0,23.5309,23.6106,23.3953,23.4671,1139700.0
2012-06-20 14:30:00,29.44,29.52,29.36,29.43,1300400.0,23.4751,23.5388,23.4113,23.4671,1300400.0
2012-06-20 15:00:00,29.44,29.46,29.33,29.45,1273900.0,23.4751,23.491,23.3873,23.483,1273900.0
2012-06-20 15:30:00,29.44,29.59,29.43,29.59,1880000.0,23.4751,23.5947,23.4671,23.5947,1880000.0
2012-06-21 09:30:00,29.41,29.49,28.76,28.96,2290700.0,23.4511,23.5149,22.9328,23.0923,2290700.0
2012-06-21 10:00:00,28.96,28.99,28.65,28.71,1771100.0,23.0923,23.1162,22.8451,22.893,1771100.0
2012-06-21 10:30:00,28.71,28.96,28.69,28.84,1253300.0,22.893,23.0923,22.877,22.9966,1253300.0
2012-06-21 11:00:00,28.84,28.84,28.65,28.69,1796600.0,22.9966,22.9966,22.8451,22.877,1796600.0
2012-06-21 11:30:00,28.69,28.76,28.6,28.75,1474600.0,22.877,22.9328,22.8052,22.9249,1474600.0
2012-06-21 12:00:00,28.75,28.75,28.32,28.36,1638200.0,22.9249,22.9249,22.582,22.6139,1638200.0
2012-06-21 12:30:00,28.36,28.46,28.32,28.44,854100.0,22.6139,22.6936,22.582,22.6777,854100.0
2012-06-21 13:00:00,28.43,28.47,28.37,28.39,739100.0,22.6697,22.7016,22.6218,22.6378,739100.0
2012-06-21 13:30:00,28.39,28.45,28.3,28.41,796900.0,22.6378,22.6856,22.566,22.6537,796900.0
2012-06-21 14:00:00,28.4,28.45,28.29,28.39,1118600.0,22.6458,22.6856,22.5581,22.6378,1118600.0
2012-06-21 14:30:00,28.39,28.54,28.37,28.51,1003400.0,22.6378,22.7574,22.6218,22.7335,1003400.0
2012-06-21 15:00:00,28.52,28.54,28.33,28.38,1462200.0,22.7415,22.7574,22.59,22.6298,1462200.0
2012-06-21 15:30:00,28.38,28.44,28.29,28.33,3174000.0,22.6298,22.6777,22.5581,22.59,3174000.0
2012-06-22 09:30:00,28.63,28.63,27.93,28.06,1604500.0,22.8292,22.8292,22.271,22.3747,1604500.0
2012-06-22 10:00:00,28.05,28.41,28.01,28.05,1366400.0,22.3667,22.6537,22.3348,22.3667,1366400.0
2012-06-22 10:30:00,28.05,28.12,27.93,27.97,999300.0,22.3667,22.4225,22.271,22.3029,999300.0
2012-06-22 11:00:00,27.96,28.02,27.82,27.86,979600.0,22.2949,22.3428,22.1833,22.2152,979600.0
2012-06-22 11:30:00,27.87,27.95,27.8,27.85,1178400.0,22.2232,22.2869,22.1673,22.2072,1178400.0
2012-06-22 12:00:00,27.85,27.91,27.8,27.89,747700.0,22.2072,22.2551,22.1673,22.2391,747700.0
2012-06-22 12:30:00,27.88,27.91,27.8,27.89,712300.0,22.2311,22.2551,22.1673,22.2391,712300.0
2012-06-22 13:00:00,27.89,27.94,27.81,27.94,503800.0,22.2391,22.279,22.1753,22.279,503800.0
2012-06-22 13:30:00,27.94,28.02,27.9,27.93,630900.0,22.279,22.3428,22.2471,22.271,630900.0
2012-06-22 14:00:00,27.93,28.02,27.87,27.9,605500.0,22.271,22.3428,22.2232,22.2471,605500.0
2012-06-22 14:30:00,27.9,27.97,27.88,27.96,436500.0,22.2471,22.3029,22.2311,22.2949,436500.0
2012-06-22 15:00:00,27.95,28.07,27.95,27.97,995400.0,22.2869,22.3826,22.2869,22.3029,995400.0
2012-06-22 15:30:00,27.97,28.01,27.85,27.86,3519400.0,22.3029,22.3348,22.2072,22.2152,3519400.0
2012-06-25 09:30:00,27.4,27.46,26.98,27.14,2684100.0,21.8484,21.8962,21.5135,21.6411,2684100.0
2012-06-25 10:00:00,27.14,27.17,26.83,26.95,1760000.0,21.6411,21.665,21.3939,21.4896,1760000.0
2012-06-25 10:30:00,26.95,27.05,26.85,26.87,1195700.0,21.4896,21.5693,21.4098,21.4258,1195700.0
2012-06-25 11:00:00,26.87,26.88,26.72,26.74,1668300.0,21.4258,21.4337,21.3062,21.3221,1668300.0
2012-06-25 11:30:00,26.74,26.8,26.55,26.6,1253100.0,21.3221,21.37,21.1706,21.2105,1253100.0
2012-06-25 12:00:00,26.59,26.69,26.55,26.6,1130000.0,21.2025,21.2822,21.1706,21.2105,1130000.0
2012-06-25 12:30:00,26.59,26.65,26.56,26.58,909200.0,21.2025,21.2503,21.1786,21.1945,909200.0
2012-06-25 13:00:00,26.58,26.89,26.56,26.85,1409700.0,21.1945,21.4417,21.1786,21.4098,1409700.0
2012-06-25 13:30:00,26.85,26.93,26.78,26.93,644600.0,21.4098,21.4736,21.354,21.4736,644600.0
2012-06-25 14:00:00,26.93,26.99,26.86,26.87,851000.0,21.4736,21.5215,21.4178,21.4258,851000.0
2012-06-25 14:30:00,26.88,26.91,26.75,26.75,1080800.0,21.4337,21.4577,21.3301,21.3301,1080800.0
2012-06-25 15:00:00,26.75,27.0,26.74,26.97,1107800.0,21.3301,21.5294,21.3221,21.5055,1107800.0
2012-06-25 15:30:00,26.98,27.01,26.92,26.97,2209600.0,21.5135,21.5374,21.4656,21.5055,2209600.0
2012-06-26 09:30:00,26.98,27.02,26.6,26.63,1409400.0,21.5135,21.5454,21.2105,21.2344,1409400.0
2012-06-26 10:00:00,26.63,26.79,26.56,26.7,1050600.0,21.2344,21.362,21.1786,21.2902,1050600.0
2012-06-26 10:30:00,26.71,26.74,26.4,26.46,1430900.0,21.2982,21.3221,21.051,21.0988,1430900.0
2012-06-26 11:00:00,26.46,26.59,26.28,26.32,1748600.0,21.0988,21.2025,20.9553,20.9872,1748600.0
2012-06-26 11:30:00,26.32,26.61,26.31,26.45,2123100.0,20.9872,21.2184,20.9792,21.0909,2123100.0
2012-06-26 12:00:00,26.46,26.62,26.46,26.55,954700.0,21.0988,21.2264,21.0988,21.1706,954700.0
2012-06-26 12:30:00,26.55,26.76,26.53,26.61,648600.0,21.1706,21.3381,21.1547,21.2184,648600.0
2012-06-26 13:00:00,26.62,26.63,26.57,26.59,718100.0,21.2264,21.2344,21.1866,21.2025,718100.0
2012-06-26 13:30:00,26.6,26.67,26.57,26.64,601200.0,21.2105,21.2663,21.1866,21.2424,601200.0
2012-06-26 14:00:00,26.65,26.9,26.65,26.87,1103900.0,21.2503,21.4497,21.2503,21.4258,1103900.0
2012-06-26 14:30:00,26.87,26.88,26.59,26.66,1057500.0,21.4258,21.4337,21.2025,21.2583,1057500.0
2012-06-26 15:00:00,26.66,26.79,26.64,26.69,1217900.0,21.2583,21.362,21.2424,21.2822,1217900.0
2012-06-26 15:30:00,26.69,26.8,26.69,26.69,2229000.0,21.2822,21.37,21.2822,21.2822,2229000.0
2012-06-27 09:30:00,26.85,26.97,26.61,26.71,1764500.0,21.4098,21.5055,21.2184,21.2982,1764500.0
2012-06-27 10:00:00,26.71,26.84,26.64,26.76,2522800.0,21.2982,21.4018,21.2424,21.3381,2522800.0
2012-06-27 10:30:00,26.75,26.83,26.64,26.79,924400.0,21.3301,21.3939,21.2424,21.362,924400.0
2012-06-27 11:00:00,26.79,26.92,26.71,26.88,1118200.0,21.362,21.4656,21.2982,21.4337,1118200.0
2012-06-27 11:30:00,26.88,27.13,26.88,26.95,1543000.0,21.4337,21.6331,21.4337,21.4896,1543000.0
2012-06-27 12:00:00,26.96,27.11,26.9,26.93,965800.0,21.4975,21.6171,21.4497,21.4736,965800.0
2012-06-27 12:30:00,26.93,27.01,26.9,26.96,818100.0,21.4736,21.5374,21.4497,21.4975,818100.0
2012-06-27 13:00:00,26.96,26.97,26.88,26.95,1180800.0,21.4975,21.5055,21.4337,21.4896,1180800.0
2012-06-27 13:30:00,26.95,26.95,26.81,26.85,853800.0,21.4896,21.4896,21.3779,21.4098,853800.0
2012-06-27 14:00:00,26.85,27.02,26.81,27.01,1090000.0,21.4098,21.5454,21.3779,21.5374,1090000.0
2012-06-27 14:30:00,27.02,27.21,27.01,27.11,1553800.0,21.5454,21.6969,21.5374,21.6171,1553800.0
2012-06-27 15:00:00,27.1,27.23,27.05,27.21,1188200.0,21.6092,21.7128,21.5693,21.6969,1188200.0
2012-06-27 15:30:00,27.21,27.36,27.18,27.22,2510600.0,21.6969,21.8165,21.673,21.7049,2510600.0
2012-06-28 09:30:00,27.36,27.76,27.34,27.59,2414100.0,21.8165,22.1354,21.8005,21.9999,2414100.0
2012-06-28 10:00:00,27.58,27.8,27.5,27.56,1665400.0,21.9919,22.1673,21.9281,21.976,1665400.0
2012-06-28 10:30:00,27.55,27.55,27.09,27.36,1943100.0,21.968,21.968,21.6012,21.8165,1943100.0
2012-06-28 11:00:00,27.36,27.74,27.3,27.72,751200.0,21.8165,22.1195,21.7686,22.1035,751200.0
2012-06-28 11:30:00,27.71,27.77,27.62,27.72,829700.0,22.0956,22.1434,22.0238,22.1035,829700.0
2012-06-28 12:00:00,27.72,27.74,27.53,27.6,645800.0,22.1035,22.1195,21.952,22.0079,645800.0
2012-06-28 12:30:00,27.6,27.6,27.36,27.5,558900.0,22.0079,22.0079,21.8165,21.9281,558900.0
2012-06-28 13:00:00,27.5,27.55,27.39,27.45,352700.0,21.9281,21.968,21.8404,21.8883,352700.0
2012-06-28 13:30:00,27.45,27.48,27.33,27.39,656600.0,21.8883,21.9122,21.7926,21.8404,656600.0
2012-06-28 14:00:00,27.4,27.43,27.18,27.3,694400.0,21.8484,21.8723,21.673,21.7686,694400.0
2012-06-28 14:30:00,27.3,27.45,27.25,27.39,591700.0,21.7686,21.8883,21.7288,21.8404,591700.0
2012-06-28 15:00:00,27.4,27.51,27.37,27.51,817000.0,21.8484,21.9361,21.8245,21.9361,817000.0
2012-06-28 15:30:00,27.51,27.75,27.49,27.68,2473500.0,21.9361,22.1275,21.9201,22.0717,2473500.0
2012-06-29 09:30:00,28.34,28.58,28.1,28.31,1818900.0,22.5979,22.7893,22.4066,22.574,1818900.0
2012-06-29 10:00:00,28.28,28.48,28.2,28.42,1280600.0,22.5501,22.7096,22.4863,22.6617,1280600.0
2012-06-29 10:30:00,28.42,28.46,28.29,28.43,1172600.0,22.6617,22.6936,22.5581,22.6697,1172600.0
2012-06-29 11:00:00,28.43,28.43,28.24,28.29,1243100.0,22.6697,22.6697,22.5182,22.5581,1243100.0
2012-06-29 11:30:00,28.29,28.35,28.23,28.3,894400.0,22.5581,22.6059,22.5102,22.566,894400.0
2012-06-29 12:00:00,28.3,28.36,28.2,28.36,956100.0,22.566,22.6139,22.4863,22.6139,956100.0
2012-06-29 12:30:00,28.36,28.4,28.25,28.4,937500.0,22.6139,22.6458,22.5262,22.6458,937500.0
2012-06-29 13:00:00,28.4,28.54,28.34,28.52,1083300.0,22.6458,22.7574,22.5979,22.7415,1083300.0
2012-06-29 13:30:00,28.52,28.61,28.49,28.51,736800.0,22.7415,22.8132,22.7175,22.7335,736800.0
2012-06-29 14:00:00,28.51,28.53,28.41,28.47,1035900.0,22.7335,22.7494,22.6537,22.7016,1035900.0
2012-06-29 14:30:00,28.47,28.47,28.27,28.32,1104000.0,22.7016,22.7016,22.5421,22.582,1104000.0
2012-06-29 15:00:00,28.32,28.38,28.29,28.35,728900.0,22.582,22.6298,22.5581,22.6059,728900.0
2012-06-29 15:30:00,28.35,28.42,28.3,28.42,2546800.0,22.6059,22.6617,22.566,22.6617,2546800.0
2012-07-02 09:30:00,28.46,28.84,28.32,28.55,1348000.0,22.6936,22.9966,22.582,22.7654,1348000.0
2012-07-02 10:00:00,28.54,28.66,28.29,28.6,1125800.0,22.7574,22.8531,22.5581,22.8052,1125800.0
2012-07-02 10:30:00,28.6,28.86,28.59,28.64,1213200.0,22.8052,23.0126,22.7973,22.8371,1213200.0
2012-07-02 11:00:00,28.64,28.71,28.55,28.59,748000.0,22.8371,22.893,22.7654,22.7973,748000.0
2012-07-02 11:30:00,28.59,28.69,28.56,28.58,694100.0,22.7973,22.877,22.7734,22.7893,694100.0
2012-07-02 12:00:00,28.57,28.7,28.55,28.69,700700.0,22.7813,22.885,22.7654,22.877,700700.0
2012-07-02 12:30:00,28.69,28.73,28.62,28.66,1080100.0,22.877,22.9089,22.8212,22.8531,1080100.0
2012-07-02 13:00:00,28.65,28.65,28.52,28.56,916400.0,22.8451,22.8451,22.7415,22.7734,916400.0
2012-07-02 13:30:00,28.57,28.58,28.46,28.51,778900.0,22.7813,22.7893,22.6936,22.7335,778900.0
2012-07-02 14:00:00,28.51,28.58,28.42,28.57,756200.0,22.7335,22.7893,22.6617,22.7813,756200.0
2012-07-02 14:30:00,28.58,28.67,28.52,28.66,911700.0,22.7893,22.8611,22.7415,22.8531,911700.0
2012-07-02 15:00:00,28.66,28.66,28.55,28.6,961200.0,22.8531,22.8531,22.7654,22.8052,961200.0
2012-07-02 15:30:00,28.6,28.64,28.55,28.6,1987600.0,22.8052,22.8371,22.7654,22.8052,1987600.0
2012-07-03 09:30:00,28.85,29.3,28.82,29.27,1416800.0,23.0046,23.3634,22.9807,23.3395,1416800.0
2012-07-03 10:00:00,29.27,29.37,29.21,29.27,1383900.0,23.3395,23.4192,23.2917,23.3395,1383900.0
2012-07-03 10:30:00,29.26,29.37,29.23,29.37,1517300.0,23.3315,23.4192,23.3076,23.4192,1517300.0
2012-07-03 11:00:00,29.37,29.85,29.36,29.7,1730700.0,23.4192,23.802,23.4113,23.6824,1730700.0
2012-07-03 11:30:00,29.71,29.8,29.64,29.77,978800.0,23.6903,23.7621,23.6345,23.7382,978800.0
2012-07-03 12:00:00,29.77,29.95,29.69,29.76,1593800.0,23.7382,23.8817,23.6744,23.7302,1593800.0
2012-07-03 12:30:00,29.76,29.96,29.66,29.87,3233600.0,23.7302,23.8897,23.6505,23.8179,3233600.0
2012-07-05 09:30:00,29.66,29.94,29.48,29.55,1534600.0,23.6505,23.8737,23.5069,23.5628,1534600.0
2012-07-05 10:00:00,29.55,29.87,29.32,29.77,1577100.0,23.5628,23.8179,23.3794,23.7382,1577100.0
2012-07-05 10:30:00,29.78,29.93,29.66,29.8,1250100.0,23.7462,23.8658,23.6505,23.7621,1250100.0
2012-07-05 11:00:00,29.81,29.9,29.62,29.72,981600.0,23.7701,23.8419,23.6186,23.6983,981600.0
2012-07-05 11:30:00,29.72,29.8,29.57,29.64,508400.0,23.6983,23.7621,23.5787,23.6345,508400.0
2012-07-05 12:00:00,29.63,29.73,29.57,29.61,378500.0,23.6266,23.7063,23.5787,23.6106,378500.0
2012-07-05 12:30:00,29.61,29.72,29.54,29.71,296800.0,23.6106,23.6983,23.5548,23.6903,296800.0
2012-07-05 13:00:00,29.71,29.8,29.67,29.7,284200.0,23.6903,23.7621,23.6585,23.6824,284200.0
2012-07-05 13:30:00,29.7,29.74,29.47,29.54,532700.0,23.6824,23.7143,23.499,23.5548,532700.0
2012-07-05 14:00:00,29.54,29.66,29.43,29.65,556100.0,23.5548,23.6505,23.4671,23.6425,556100.0
2012-07-05 14:30:00,29.65,29.65,29.46,29.5,897200.0,23.6425,23.6425,23.491,23.5229,897200.0
2012-07-05 15:00:00,29.5,29.56,29.42,29.51,970900.0,23.5229,23.5707,23.4591,23.5309,970900.0
2012-07-05 15:30:00,29.51,29.6,29.44,29.57,2400200.0,23.5309,23.6026,23.4751,23.5787,2400200.0
2012-07-06 09:30:00,29.0,29.19,28.8,28.84,1169400.0,23.1242,23.2757,22.9647,22.9966,1169400.0
2012-07-06 10:00:00,28.84,29.17,28.83,29.08,829400.0,22.9966,23.2598,22.9886,23.188,829400.0
2012-07-06 10:30:00,29.09,29.2,29.04,29.14,927500.0,23.196,23.2837,23.1561,23.2358,927500.0
2012-07-06 11:00:00,29.14,29.33,29.06,29.09,654800.0,23.2358,23.3873,23.172,23.196,654800.0
2012-07-06 11:30:00,29.09,29.3,29.08,29.25,532500.0,23.196,23.3634,23.188,23.3235,532500.0
2012-07-06 12:00:00,29.24,29.25,29.13,29.18,576100.0,23.3156,23.3235,23.2279,23.2677,576100.0
2012-07-06 12:30:00,29.18,29.24,29.1,29.18,816100.0,23.2677,23.3156,23.2039,23.2677,816100.0
2012-07-06 13:00:00,29.19,29.19,29.06,29.09,570500.0,23.2757,23.2757,23.172,23.196,570500.0
2012-07-06 13:30:00,29.09,29.11,28.99,29.03,322500.0,23.196,23.2119,23.1162,23.1481,322500.0
2012-07-06 14:00:00,29.03,29.04,28.89,28.94,458900.0,23.1481,23.1561,23.0365,23.0764,458900.0
2012-07-06 14:30:00,28.94,29.06,28.92,29.05,572800.0,23.0764,23.172,23.0604,23.1641,572800.0
2012-07-06 15:00:00,29.05,29.28,29.04,29.23,825300.0,23.1641,23.3475,23.1561,23.3076,825300.0
2012-07-06 15:30:00,29.23,29.37,29.21,29.29,1625400.0,23.3076,23.4192,23.2917,23.3554,1625400.0
2012-07-09 09:30:00,29.15,29.19,28.83,28.92,754600.0,23.2438,23.2757,22.9886,23.0604,754600.0
2012-07-09 10:00:00,28.92,29.05,28.87,28.97,1044500.0,23.0604,23.1641,23.0205,23.1003,1044500.0
2012-07-09 10:30:00,28.98,29.41,28.97,29.14,1040900.0,23.1083,23.4511,23.1003,23.2358,1040900.0
2012-07-09 11:00:00,29.14,29.16,28.97,29.09,648000.0,23.2358,23.2518,23.1003,23.196,648000.0
2012-07-09 11:30:00,29.08,29.13,28.79,28.8,653100.0,23.188,23.2279,22.9568,22.9647,653100.0
2012-07-09 12:00:00,28.81,29.04,28.8,28.98,1022100.0,22.9727,23.1561,22.9647,23.1083,1022100.0
2012-07-09 12:30:00,28.98,29.03,28.88,28.91,381100.0,23.1083,23.1481,23.0285,23.0524,381100.0
2012-07-09 13:00:00,28.91,29.17,28.88,29.16,620100.0,23.0524,23.2598,23.0285,23.2518,620100.0
2012-07-09 13:30:00,29.15,29.21,29.02,29.07,646900.0,23.2438,23.2917,23.1402,23.18,646900.0
2012-07-09 14:00:00,29.06,29.11,28.92,28.92,402300.0,23.172,23.2119,23.0604,23.0604,402300.0
2012-07-09 14:30:00,28.93,29.04,28.9,28.92,594000.0,23.0684,23.1561,23.0445,23.0604,594000.0
2012-07-09 15:00:00,28.92,28.99,28.82,28.96,840300.0,23.0604,23.1162,22.9807,23.0923,840300.0
2012-07-09 15:30:00,28.96,29.05,28.85,29.0,1658000.0,23.0923,23.1641,23.0046,23.1242,1658000.0
2012-07-10 09:30:00,29.22,29.45,28.96,29.02,952800.0,23.2996,23.483,23.0923,23.1402,952800.0
2012-07-10 10:00:00,29.02,29.08,28.7,28.9,1348500.0,23.1402,23.188,22.885,23.0445,1348500.0
2012-07-10 10:30:00,28.9,28.9,28.62,28.67,1080600.0,23.0445,23.0445,22.8212,22.8611,1080600.0
2012-07-10 11:00:00,28.67,28.69,28.57,28.57,906600.0,22.8611,22.877,22.7813,22.7813,906600.0
2012-07-10 11:30:00,28.58,28.61,28.41,28.52,953000.0,22.7893,22.8132,22.6537,22.7415,953000.0
2012-07-10 12:00:00,28.52,28.54,28.41,28.47,572500.0,22.7415,22.7574,22.6537,22.7016,572500.0
2012-07-10 12:30:00,28.48,28.6,28.46,28.49,595100.0,22.7096,22.8052,22.6936,22.7175,595100.0
2012-07-10 13:00:00,28.49,28.61,28.46,28.47,510600.0,22.7175,22.8132,22.6936,22.7016,510600.0
2012-07-10 13:30:00,28.48,28.49,28.33,28.42,584400.0,22.7096,22.7175,22.59,22.6617,584400.0
2012-07-10 14:00:00,28.41,28.46,28.21,28.3,860700.0,22.6537,22.6936,22.4943,22.566,860700.0
2012-07-10 14:30:00,28.3,28.34,28.14,28.24,904100.0,22.566,22.5979,22.4385,22.5182,904100.0
2012-07-10 15:00:00,28.23,28.31,28.12,28.15,1411600.0,22.5102,22.574,22.4225,22.4464,1411600.0
2012-07-10 15:30:00,28.14,28.4,28.08,28.35,2461200.0,22.4385,22.6458,22.3906,22.6059,2461200.0
2012-07-11 09:30:00,28.39,28.77,28.33,28.59,1251200.0,22.6378,22.9408,22.59,22.7973,1251200.0
2012-07-11 10:00:00,28.58,28.77,28.51,28.7,1008000.0,22.7893,22.9408,22.7335,22.885,1008000.0
2012-07-11 10:30:00,28.7,28.77,28.29,28.32,1649800.0,22.885,22.9408,22.5581,22.582,1649800.0
2012-07-11 11:00:00,28.31,28.51,28.29,28.37,1069000.0,22.574,22.7335,22.5581,22.6218,1069000.0
2012-07-11 11:30:00,28.37,28.51,28.37,28.4,395400.0,22.6218,22.7335,22.6218,22.6458,395400.0
2012-07-11 12:00:00,28.41,28.59,28.41,28.55,665600.0,22.6537,22.7973,22.6537,22.7654,665600.0
2012-07-11 12:30:00,28.55,28.65,28.53,28.62,472800.0,22.7654,22.8451,22.7494,22.8212,472800.0
2012-07-11 13:00:00,28.61,28.66,28.5,28.66,452100.0,22.8132,22.8531,22.7255,22.8531,452100.0
2012-07-11 13:30:00,28.66,28.69,28.55,28.61,589000.0,22.8531,22.877,22.7654,22.8132,589000.0
2012-07-11 14:00:00,28.62,28.68,28.33,28.4,904200.0,22.8212,22.869,22.59,22.6458,904200.0
2012-07-11 14:30:00,28.39,28.5,28.34,28.42,584700.0,22.6378,22.7255,22.5979,22.6617,584700.0
2012-07-11 15:00:00,28.43,28.54,28.35,28.42,577300.0,22.6697,22.7574,22.6059,22.6617,577300.0
2012-07-11 15:30:00,28.42,28.65,28.37,28.54,1767200.0,22.6617,22.8451,22.6218,22.7574,1767200.0
2012-07-12 09:30:00,28.11,28.18,27.62,27.78,1400300.0,22.4145,22.4703,22.0238,22.1514,1400300.0
2012-07-12 10:00:00,27.76,27.81,27.62,27.79,969400.0,22.1354,22.1753,22.0238,22.1594,969400.0
2012-07-12 10:30:00,27.78,27.79,27.65,27.74,779900.0,22.1514,22.1594,22.0477,22.1195,779900.0
2012-07-12 11:00:00,27.74,27.95,27.73,27.87,666700.0,22.1195,22.2869,22.1115,22.2232,666700.0
2012-07-12 11:30:00,27.87,28.06,27.82,28.02,965300.0,22.2232,22.3747,22.1833,22.3428,965300.0
2012-07-12 12:00:00,28.01,28.09,28.0,28.08,580800.0,22.3348,22.3986,22.3268,22.3906,580800.0
2012-07-12 12:30:00,28.08,28.14,27.97,28.03,498200.0,22.3906,22.4385,22.3029,22.3507,498200.0
2012-07-12 13:00:00,28.03,28.2,27.98,28.12,393900.0,22.3507,22.4863,22.3109,22.4225,393900.0
2012-07-12 13:30:00,28.11,28.3,28.11,28.18,452700.0,22.4145,22.566,22.4145,22.4703,452700.0
2012-07-12 14:00:00,28.18,28.37,28.07,28.29,702900.0,22.4703,22.6218,22.3826,22.5581,702900.0
2012-07-12 14:30:00,28.29,28.41,28.24,28.33,900500.0,22.5581,22.6537,22.5182,22.59,900500.0
2012-07-12 15:00:00,28.33,28.59,28.29,28.51,1223700.0,22.59,22.7973,22.5581,22.7335,1223700.0
2012-07-12 15:30:00,28.51,28.65,28.39,28.41,2588700.0,22.7335,22.8451,22.6378,22.6537,2588700.0
2012-07-13 09:30:00,28.45,28.82,28.45,28.68,716400.0,22.6856,22.9807,22.6856,22.869,716400.0
2012-07-13 10:00:00,28.69,28.8,28.54,28.56,608800.0,22.877,22.9647,22.7574,22.7734,608800.0
2012-07-13 10:30:00,28.56,28.69,28.55,28.59,495200.0,22.7734,22.877,22.7654,22.7973,495200.0
2012-07-13 11:00:00,28.59,28.66,28.52,28.57,648800.0,22.7973,22.8531,22.7415,22.7813,648800.0
2012-07-13 11:30:00,28.58,28.61,28.49,28.6,813800.0,22.7893,22.8132,22.7175,22.8052,813800.0
2012-07-13 12:00:00,28.59,28.7,28.58,28.66,418700.0,22.7973,22.885,22.7893,22.8531,418700.0
2012-07-13 12:30:00,28.67,28.74,28.65,28.73,299500.0,22.8611,22.9169,22.8451,22.9089,299500.0
2012-07-13 13:00:00,28.73,28.74,28.66,28.71,346500.0,22.9089,22.9169,22.8531,22.893,346500.0
2012-07-13 13:30:00,28.71,28.75,28.68,28.75,306200.0,22.893,22.9249,22.869,22.9249,306200.0
2012-07-13 14:00:00,28.74,28.79,28.73,28.75,471600.0,22.9169,22.9568,22.9089,22.9249,471600.0
2012-07-13 14:30:00,28.75,28.79,28.69,28.78,576000.0,22.9249,22.9568,22.877,22.9488,576000.0
2012-07-13 15:00:00,28.79,28.89,28.78,28.8,746700.0,22.9568,23.0365,22.9488,22.9647,746700.0
2012-07-13 15:30:00,28.8,28.85,28.75,28.8,1873500.0,22.9647,23.0046,22.9249,22.9647,1873500.0
2012-07-16 09:30:00,28.77,28.79,28.36,28.4,860000.0,22.9408,22.9568,22.6139,22.6458,860000.0
2012-07-16 10:00:00,28.4,28.55,28.3,28.52,820300.0,22.6458,22.7654,22.566,22.7415,820300.0
2012-07-16 10:30:00,28.53,28.58,28.45,28.48,394800.0,22.7494,22.7893,22.6856,22.7096,394800.0
2012-07-16 11:00:00,28.49,28.77,28.47,28.76,555000.0,22.7175,22.9408,22.7016,22.9328,555000.0
2012-07-16 11:30:00,28.76,28.86,28.69,28.84,512000.0,22.9328,23.0126,22.877,22.9966,512000.0
2012-07-16 12:00:00,28.84,28.9,28.77,28.83,488700.0,22.9966,23.0445,22.9408,22.9886,488700.0
2012-07-16 12:30:00,28.83,28.89,28.75,28.87,609300.0,22.9886,23.0365,22.9249,23.0205,609300.0
2012-07-16 13:00:00,28.87,29.11,28.86,29.1,604300.0,23.0205,23.2119,23.0126,23.2039,604300.0
2012-07-16 13:30:00,29.1,29.22,29.03,29.2,636900.0,23.2039,23.2996,23.1481,23.2837,636900.0
2012-07-16 14:00:00,29.2,29.22,29.03,29.1,657900.0,23.2837,23.2996,23.1481,23.2039,657900.0
2012-07-16 14:30:00,29.1,29.15,28.99,29.02,360200.0,23.2039,23.2438,23.1162,23.1402,360200.0
2012-07-16 15:00:00,29.02,29.05,28.9,28.94,1066900.0,23.1402,23.1641,23.0445,23.0764,1066900.0
2012-07-16 15:30:00,28.95,29.03,28.92,28.99,1220100.0,23.0843,23.1481,23.0604,23.1162,1220100.0
2012-07-17 09:30:00,29.14,29.38,28.91,28.92,1193400.0,23.2358,23.4272,23.0524,23.0604,1193400.0
2012-07-17 10:00:00,28.92,28.97,28.68,28.88,1223500.0,23.0604,23.1003,22.869,23.0285,1223500.0
2012-07-17 10:30:00,28.87,28.9,28.5,28.8,1367400.0,23.0205,23.0445,22.7255,22.9647,1367400.0
2012-07-17 11:00:00,28.79,28.98,28.76,28.84,734200.0,22.9568,23.1083,22.9328,22.9966,734200.0
2012-07-17 11:30:00,28.84,29.32,28.82,29.32,788200.0,22.9966,23.3794,22.9807,23.3794,788200.0
2012-07-17 12:00:00,29.32,29.38,29.17,29.2,772100.0,23.3794,23.4272,23.2598,23.2837,772100.0
2012-07-17 12:30:00,29.2,29.25,29.13,29.15,496200.0,23.2837,23.3235,23.2279,23.2438,496200.0
2012-07-17 13:00:00,29.15,29.21,29.1,29.16,337200.0,23.2438,23.2917,23.2039,23.2518,337200.0
2012-07-17 13:30:00,29.16,29.26,29.16,29.24,824600.0,23.2518,23.3315,23.2518,23.3156,824600.0
2012-07-17 14:00:00,29.24,29.4,29.22,29.36,569600.0,23.3156,23.4432,23.2996,23.4113,569600.0
2012-07-17 14:30:00,29.37,29.48,29.36,29.42,520300.0,23.4192,23.5069,23.4113,23.4591,520300.0
2012-07-17 15:00:00,29.42,29.5,29.38,29.44,767400.0,23.4591,23.5229,23.4272,23.4751,767400.0
2012-07-17 15:30:00,29.43,29.52,29.4,29.4,1975900.0,23.4671,23.5388,23.4432,23.4432,1975900.0
2012-07-18 09:30:00,29.24,29.83,29.19,29.7,1074800.0,23.3156,23.786,23.2757,23.6824,1074800.0
2012-07-18 10:00:00,29.7,29.85,29.52,29.67,1076200.0,23.6824,23.802,23.5388,23.6585,1076200.0
2012-07-18 10:30:00,29.68,29.93,29.6,29.9,1371100.0,23.6664,23.8658,23.6026,23.8419,1371100.0
2012-07-18 11:00:00,29.91,29.94,29.8,29.81,938000.0,23.8498,23.8737,23.7621,23.7701,938000.0
2012-07-18 11:30:00,29.81,29.92,29.76,29.84,939700.0,23.7701,23.8578,23.7302,23.794,939700.0
2012-07-18 12:00:00,29.84,30.11,29.81,30.04,1933100.0,23.794,24.0093,23.7701,23.9535,1933100.0
2012-07-18 12:30:00,30.05,30.15,30.01,30.11,1068600.0,23.9615,24.0412,23.9296,24.0093,1068600.0
2012-07-18 13:00:00,30.1,30.2,30.03,30.17,889600.0,24.0013,24.0811,23.9455,24.0571,889600.0
2012-07-18 13:30:00,30.16,30.17,30.05,30.11,739200.0,24.0492,24.0571,23.9615,24.0093,739200.0
2012-07-18 14:00:00,30.11,30.19,30.06,30.18,781800.0,24.0093,24.0731,23.9694,24.0651,781800.0
2012-07-18 14:30:00,30.17,30.21,30.04,30.1,1226200.0,24.0571,24.089,23.9535,24.0013,1226200.0
2012-07-18 15:00:00,30.1,30.28,30.1,30.19,1165900.0,24.0013,24.1449,24.0013,24.0731,1165900.0
2012-07-18 15:30:00,30.19,30.29,30.15,30.17,2502500.0,24.0731,24.1528,24.0412,24.0571,2502500.0
2012-07-19 09:30:00,30.44,30.54,30.17,30.35,2031200.0,24.2724,24.3522,24.0571,24.2007,2031200.0
2012-07-19 10:00:00,30.34,30.39,30.14,30.37,1323500.0,24.1927,24.2326,24.0332,24.2166,1323500.0
2012-07-19 10:30:00,30.37,30.46,30.34,30.36,705800.0,24.2166,24.2884,24.1927,24.2086,705800.0
2012-07-19 11:00:00,30.36,30.42,30.18,30.3,922200.0,24.2086,24.2565,24.0651,24.1608,922200.0
2012-07-19 11:30:00,30.31,30.36,30.25,30.34,770600.0,24.1688,24.2086,24.1209,24.1927,770600.0
2012-07-19 12:00:00,30.34,30.55,30.33,30.5,644400.0,24.1927,24.3602,24.1847,24.3203,644400.0
2012-07-19 12:30:00,30.5,30.53,30.36,30.46,589700.0,24.3203,24.3442,24.2086,24.2884,589700.0
2012-07-19 13:00:00,30.46,30.51,30.33,30.36,433200.0,24.2884,24.3283,24.1847,24.2086,433200.0
2012-07-19 13:30:00,30.37,30.37,30.14,30.2,814700.0,24.2166,24.2166,24.0332,24.0811,814700.0
2012-07-19 14:00:00,30.21,30.23,30.1,30.15,884800.0,24.089,24.105,24.0013,24.0412,884800.0
2012-07-19 14:30:00,30.14,30.27,30.12,30.13,889800.0,24.0332,24.1369,24.0173,24.0252,889800.0
2012-07-19 15:00:00,30.13,30.18,30.05,30.13,927400.0,24.0252,24.0651,23.9615,24.0252,927400.0
2012-07-19 15:30:00,30.14,30.28,30.13,30.21,2136300.0,24.0332,24.1449,24.0252,24.089,2136300.0
2012-07-20 09:30:00,30.82,31.2,30.59,31.01,5586000.0,24.5754,24.8785,24.392,24.7269,5586000.0
2012-07-20 10:00:00,31.0,31.13,30.86,31.0,2269000.0,24.719,24.8226,24.6073,24.719,2269000.0
2012-07-20 10:30:00,31.0,31.0,30.71,30.95,1684100.0,24.719,24.719,24.4877,24.6791,1684100.0
2012-07-20 11:00:00,30.95,31.12,30.84,31.05,1236900.0,24.6791,24.8147,24.5914,24.7588,1236900.0
2012-07-20 11:30:00,31.05,31.25,30.98,31.25,1882900.0,24.7588,24.9183,24.703,24.9183,1882900.0
2012-07-20 12:00:00,31.24,31.44,31.16,31.35,2237400.0,24.9103,25.0698,24.8466,24.9981,2237400.0
2012-07-20 12:30:00,31.35,31.51,31.26,31.49,2238000.0,24.9981,25.1256,24.9263,25.1097,2238000.0
2012-07-20 13:00:00,31.49,31.51,31.25,31.26,1556600.0,25.1097,25.1256,24.9183,24.9263,1556600.0
2012-07-20 13:30:00,31.27,31.44,31.17,31.42,1267500.0,24.9343,25.0698,24.8545,25.0539,1267500.0
2012-07-20 14:00:00,31.42,31.5,31.25,31.38,1400900.0,25.0539,25.1177,24.9183,25.022,1400900.0
2012-07-20 14:30:00,31.38,31.41,31.13,31.18,1013800.0,25.022,25.0459,24.8226,24.8625,1013800.0
2012-07-20 15:00:00,31.19,31.2,31.01,31.03,1887500.0,24.8705,24.8785,24.7269,24.7429,1887500.0
2012-07-20 15:30:00,31.03,31.04,30.74,30.77,4604400.0,24.7429,24.7509,24.5117,24.5356,4604400.0
2012-07-23 09:30:00,30.08,30.52,29.25,30.4,3848400.0,23.9854,24.3362,23.3235,24.2405,3848400.0
2012-07-23 10:00:00,30.4,30.88,30.22,30.85,2742800.0,24.2405,24.6233,24.097,24.5994,2742800.0
2012-07-23 10:30:00,30.84,31.68,30.69,31.52,3805300.0,24.5914,25.2612,24.4718,25.1336,3805300.0
2012-07-23 11:00:00,31.52,31.64,31.17,31.34,1947300.0,25.1336,25.2293,24.8545,24.9901,1947300.0
2012-07-23 11:30:00,31.34,31.35,31.17,31.24,946500.0,24.9901,24.9981,24.8545,24.9103,946500.0
2012-07-23 12:00:00,31.24,31.29,31.0,31.05,1008600.0,24.9103,24.9502,24.719,24.7588,1008600.0
2012-07-23 12:30:00,31.04,31.4,31.04,31.33,979900.0,24.7509,25.0379,24.7509,24.9821,979900.0
2012-07-23 13:00:00,31.34,31.49,31.27,31.46,1096400.0,24.9901,25.1097,24.9343,25.0858,1096400.0
2012-07-23 13:30:00,31.46,31.65,31.45,31.51,1209400.0,25.0858,25.2373,25.0778,25.1256,1209400.0
2012-07-23 14:00:00,31.51,31.73,31.45,31.49,1403600.0,25.1256,25.3011,25.0778,25.1097,1403600.0
2012-07-23 14:30:00,31.49,31.62,31.36,31.38,1275500.0,25.1097,25.2134,25.006,25.022,1275500.0
2012-07-23 15:00:00,31.37,31.69,31.32,31.68,1430700.0,25.014,25.2692,24.9741,25.2612,1430700.0
2012-07-23 15:30:00,31.69,31.75,31.51,31.52,2831800.0,25.2692,25.317,25.1256,25.1336,2831800.0
2012-07-24 09:30:00,31.71,31.85,31.48,31.54,2027700.0,25.2851,25.3968,25.1017,25.1496,2027700.0
2012-07-24 10:00:00,31.54,31.64,31.38,31.5,1328800.0,25.1496,25.2293,25.022,25.1177,1328800.0
2012-07-24 10:30:00,31.5,31.6,31.4,31.51,1470900.0,25.1177,25.1974,25.0379,25.1256,1470900.0
2012-07-24 11:00:00,31.51,31.69,31.5,31.55,960800.0,25.1256,25.2692,25.1177,25.1575,960800.0
2012-07-24 11:30:00,31.55,31.57,31.3,31.31,1069800.0,25.1575,25.1735,24.9582,24.9662,1069800.0
2012-07-24 12:00:00,31.31,31.37,31.13,31.31,1193300.0,24.9662,25.014,24.8226,24.9662,1193300.0
2012-07-24 12:30:00,31.3,31.48,31.25,31.44,914700.0,24.9582,25.1017,24.9183,25.0698,914700.0
2012-07-24 13:00:00,31.44,31.45,31.06,31.09,702600.0,25.0698,25.0778,24.7668,24.7907,702600.0
2012-07-24 13:30:00,31.09,31.2,31.02,31.2,907500.0,24.7907,24.8785,24.7349,24.8785,907500.0
2012-07-24 14:00:00,31.19,31.31,31.06,31.07,976200.0,24.8705,24.9662,24.7668,24.7748,976200.0
2012-07-24 14:30:00,31.06,31.12,31.02,31.11,1080900.0,24.7668,24.8147,24.7349,24.8067,1080900.0
2012-07-24 15:00:00,31.11,31.38,31.06,31.38,1132300.0,24.8067,25.022,24.7668,25.022,1132300.0
2012-07-24 15:30:00,31.38,31.61,31.36,31.53,3742600.0,25.022,25.2054,25.006,25.1416,3742600.0
2012-07-25 09:30:00,31.74,31.84,31.34,31.39,1612200.0,25.309,25.3888,24.9901,25.03,1612200.0
2012-07-25 10:00:00,31.38,31.44,31.21,31.36,914900.0,25.022,25.0698,24.8864,25.006,914900.0
2012-07-25 10:30:00,31.35,31.35,31.11,31.12,1097200.0,24.9981,24.9981,24.8067,24.8147,1097200.0
2012-07-25 11:00:00,31.13,31.23,31.02,31.14,718600.0,24.8226,24.9024,24.7349,24.8306,718600.0
2012-07-25 11:30:00,31.13,31.2,31.08,31.1,686300.0,24.8226,24.8785,24.7828,24.7987,686300.0
2012-07-25 12:00:00,31.09,31.16,31.02,31.05,438200.0,24.7907,24.8466,24.7349,24.7588,438200.0
2012-07-25 12:30:00,31.05,31.23,31.04,31.21,471700.0,24.7588,24.9024,24.7509,24.8864,471700.0
2012-07-25 13:00:00,31.21,31.33,31.19,31.33,418600.0,24.8864,24.9821,24.8705,24.9821,418600.0
2012-07-25 13:30:00,31.33,31.4,31.24,31.36,454500.0,24.9821,25.0379,24.9103,25.006,454500.0
2012-07-25 14:00:00,31.36,31.39,31.26,31.37,437500.0,25.006,25.03,24.9263,25.014,437500.0
2012-07-25 14:30:00,31.37,31.48,31.34,31.36,431000.0,25.014,25.1017,24.9901,25.006,431000.0
2012-07-25 15:00:00,31.36,31.39,31.15,31.24,601000.0,25.006,25.03,24.8386,24.9103,601000.0
2012-07-25 15:30:00,31.24,31.3,31.15,31.29,1646600.0,24.9103,24.9582,24.8386,24.9502,1646600.0
2012-07-26 09:30:00,31.84,32.08,31.75,32.04,1791400.0,25.3888,25.5802,25.317,25.5483,1791400.0
2012-07-26 10:00:00,32.05,32.24,31.99,32.22,1920000.0,25.5562,25.7077,25.5084,25.6918,1920000.0
2012-07-26 10:30:00,32.21,32.29,32.04,32.21,1611200.0,25.6838,25.7476,25.5483,25.6838,1611200.0
2012-07-26 11:00:00,32.2,32.21,31.97,32.03,1105000.0,25.6758,25.6838,25.4924,25.5403,1105000.0
2012-07-26 11:30:00,32.02,32.06,31.9,32.02,861000.0,25.5323,25.5642,25.4366,25.5323,861000.0
2012-07-26 12:00:00,32.01,32.04,31.93,31.96,822700.0,25.5243,25.5483,25.4605,25.4845,822700.0
2012-07-26 12:30:00,31.97,32.11,31.95,32.1,694200.0,25.4924,25.6041,25.4765,25.5961,694200.0
2012-07-26 13:00:00,32.09,32.29,32.08,32.26,546100.0,25.5881,25.7476,25.5802,25.7237,546100.0
2012-07-26 13:30:00,32.27,32.41,32.25,32.35,1007800.0,25.7317,25.8433,25.7157,25.7954,1007800.0
2012-07-26 14:00:00,32.34,32.49,32.29,32.49,1250300.0,25.7875,25.9071,25.7476,25.9071,1250300.0
2012-07-26 14:30:00,32.48,32.67,32.46,32.65,1561700.0,25.8991,26.0506,25.8832,26.0347,1561700.0
2012-07-26 15:00:00,32.65,32.66,32.5,32.62,1859000.0,26.0347,26.0426,25.9151,26.0107,1859000.0
2012-07-26 15:30:00,32.62,32.72,32.55,32.57,3036700.0,26.0107,26.0905,25.9549,25.9709,3036700.0
2012-07-27 09:30:00,32.83,33.11,32.53,32.95,1975900.0,26.1782,26.4015,25.939,26.2739,1975900.0
2012-07-27 10:00:00,32.95,33.06,32.88,32.92,1348500.0,26.2739,26.3616,26.2181,26.25,1348500.0
2012-07-27 10:30:00,32.92,33.39,32.91,33.39,1951000.0,26.25,26.6247,26.242,26.6247,1951000.0
2012-07-27 11:00:00,33.38,33.51,33.2,33.25,2373800.0,26.6168,26.7204,26.4732,26.5131,2373800.0
2012-07-27 11:30:00,33.25,33.28,33.06,33.13,1425000.0,26.5131,26.537,26.3616,26.4174,1425000.0
2012-07-27 12:00:00,33.13,33.23,33.08,33.23,867700.0,26.4174,26.4971,26.3775,26.4971,867700.0
2012-07-27 12:30:00,33.23,33.29,33.18,33.19,665100.0,26.4971,26.545,26.4573,26.4653,665100.0
2012-07-27 13:00:00,33.19,33.45,33.17,33.44,1207100.0,26.4653,26.6726,26.4493,26.6646,1207100.0
2012-07-27 13:30:00,33.45,33.7,33.43,33.66,1908100.0,26.6726,26.8719,26.6566,26.84,1908100.0
2012-07-27 14:00:00,33.66,33.77,33.55,33.62,1123100.0,26.84,26.9277,26.7523,26.8081,1123100.0
2012-07-27 14:30:00,33.62,33.84,33.61,33.69,1264800.0,26.8081,26.9836,26.8002,26.8639,1264800.0
2012-07-27 15:00:00,33.69,33.85,33.65,33.8,1559600.0,26.8639,26.9915,26.832,26.9517,1559600.0
2012-07-27 15:30:00,33.8,33.88,33.6,33.62,2457600.0,26.9517,27.0154,26.7922,26.8081,2457600.0
2012-07-30 09:30:00,33.35,33.57,33.25,33.56,1247400.0,26.5928,26.7683,26.5131,26.7603,1247400.0
2012-07-30 10:00:00,33.57,33.94,33.44,33.53,1033600.0,26.7683,27.0633,26.6646,26.7364,1033600.0
2012-07-30 10:30:00,33.53,33.59,33.37,33.38,759800.0,26.7364,26.7842,26.6088,26.6168,759800.0
2012-07-30 11:00:00,33.39,33.48,33.2,33.24,1002800.0,26.6247,26.6965,26.4732,26.5051,1002800.0
2012-07-30 11:30:00,33.23,33.29,33.13,33.19,511700.0,26.4971,26.545,26.4174,26.4653,511700.0
2012-07-30 12:00:00,33.19,33.22,33.1,33.1,415900.0,26.4653,26.4892,26.3935,26.3935,415900.0
2012-07-30 12:30:00,33.1,33.28,33.05,33.23,542900.0,26.3935,26.537,26.3536,26.4971,542900.0
2012-07-30 13:00:00,33.22,33.41,33.19,33.37,406900.0,26.4892,26.6407,26.4653,26.6088,406900.0
2012-07-30 13:30:00,33.38,33.45,33.32,33.33,323900.0,26.6168,26.6726,26.5689,26.5769,323900.0
2012-07-30 14:00:00,33.33,33.42,33.15,33.4,637800.0,26.5769,26.6486,26.4334,26.6327,637800.0
2012-07-30 14:30:00,33.4,33.58,33.39,33.57,804900.0,26.6327,26.7762,26.6247,26.7683,804900.0
2012-07-30 15:00:00,33.57,33.57,33.36,33.48,783000.0,26.7683,26.7683,26.6008,26.6965,783000.0
2012-07-30 15:30:00,33.48,33.55,33.42,33.55,1399100.0,26.6965,26.7523,26.6486,26.7523,1399100.0
2012-07-31 09:30:00,33.57,33.79,33.48,33.54,931900.0,26.7683,26.9437,26.6965,26.7443,931900.0
2012-07-31 10:00:00,33.55,33.65,33.39,33.55,1354200.0,26.7523,26.832,26.6247,26.7523,1354200.0
2012-07-31 10:30:00,33.55,33.6,33.41,33.45,1147700.0,26.7523,26.7922,26.6407,26.6726,1147700.0
2012-07-31 11:00:00,33.45,33.48,33.15,33.18,2248200.0,26.6726,26.6965,26.4334,26.4573,2248200.0
2012-07-31 11:30:00,33.18,33.27,33.12,33.16,738400.0,26.4573,26.529,26.4094,26.4413,738400.0
2012-07-31 12:00:00,33.16,33.16,32.93,33.1,829900.0,26.4413,26.4413,26.2579,26.3935,829900.0
2012-07-31 12:30:00,33.1,33.21,33.08,33.14,749100.0,26.3935,26.4812,26.3775,26.4254,749100.0
2012-07-31 13:00:00,33.13,33.18,33.04,33.14,755100.0,26.4174,26.4573,26.3456,26.4254,755100.0
2012-07-31 13:30:00,33.15,33.15,32.96,32.98,854700.0,26.4334,26.4334,26.2819,26.2978,854700.0
2012-07-31 14:00:00,32.98,33.27,32.97,33.25,608900.0,26.2978,26.529,26.2898,26.5131,608900.0
2012-07-31 14:30:00,33.25,33.34,33.2,33.25,693500.0,26.5131,26.5849,26.4732,26.5131,693500.0
2012-07-31 15:00:00,33.24,33.3,33.13,33.29,677500.0,26.5051,26.553,26.4174,26.545,677500.0
2012-07-31 15:30:00,33.3,33.3,33.05,33.14,2250900.0,26.553,26.553,26.3536,26.4254,2250900.0
2012-08-01 09:30:00,33.37,33.45,33.01,33.22,983700.0,26.6088,26.6726,26.3217,26.4892,983700.0
2012-08-01 10:00:00,33.22,33.34,33.1,33.24,1023500.0,26.4892,26.5849,26.3935,26.5051,1023500.0
2012-08-01 10:30:00,33.24,33.49,33.24,33.35,975100.0,26.5051,26.7045,26.5051,26.5928,975100.0
2012-08-01 11:00:00,33.36,33.38,33.14,33.35,715800.0,26.6008,26.6168,26.4254,26.5928,715800.0
2012-08-01 11:30:00,33.35,33.38,33.28,33.35,520300.0,26.5928,26.6168,26.537,26.5928,520300.0
2012-08-01 12:00:00,33.36,33.54,33.32,33.5,536700.0,26.6008,26.7443,26.5689,26.7124,536700.0
2012-08-01 12:30:00,33.5,33.55,33.45,33.55,475000.0,26.7124,26.7523,26.6726,26.7523,475000.0
2012-08-01 13:00:00,33.55,33.64,33.46,33.52,453900.0,26.7523,26.8241,26.6805,26.7284,453900.0
2012-08-01 13:30:00,33.51,33.63,33.46,33.48,401700.0,26.7204,26.8161,26.6805,26.6965,401700.0
2012-08-01 14:00:00,33.48,33.52,33.13,33.52,1091100.0,26.6965,26.7284,26.4174,26.7284,1091100.0
2012-08-01 14:30:00,33.49,33.52,33.35,33.52,647100.0,26.7045,26.7284,26.5928,26.7284,647100.0
2012-08-01 15:00:00,33.51,33.57,33.39,33.54,634700.0,26.7204,26.7683,26.6247,26.7443,634700.0
2012-08-01 15:30:00,33.54,33.6,33.4,33.4,1739700.0,26.7443,26.7922,26.6327,26.6327,1739700.0
2012-08-02 09:30:00,33.08,33.41,32.85,33.19,1689800.0,26.3775,26.6407,26.1941,26.4653,1689800.0
2012-08-02 10:00:00,33.2,33.33,33.07,33.18,1053800.0,26.4732,26.5769,26.3696,26.4573,1053800.0
2012-08-02 10:30:00,33.17,33.21,33.02,33.05,1217300.0,26.4493,26.4812,26.3297,26.3536,1217300.0
2012-08-02 11:00:00,33.05,33.09,32.72,32.72,1335500.0,26.3536,26.3855,26.0905,26.0905,1335500.0
2012-08-02 11:30:00,32.72,32.81,32.54,32.7,1614800.0,26.0905,26.1622,25.9469,26.0745,1614800.0
2012-08-02 12:00:00,32.7,32.83,32.58,32.59,512500.0,26.0745,26.1782,25.9788,25.9868,512500.0
2012-08-02 12:30:00,32.58,32.63,32.44,32.6,1107000.0,25.9788,26.0187,25.8672,25.9948,1107000.0
2012-08-02 13:00:00,32.6,32.62,32.49,32.57,606500.0,25.9948,26.0107,25.9071,25.9709,606500.0
2012-08-02 13:30:00,32.57,32.74,32.56,32.66,776000.0,25.9709,26.1064,25.9629,26.0426,776000.0
2012-08-02 14:00:00,32.66,32.69,32.57,32.64,495800.0,26.0426,26.0666,25.9709,26.0267,495800.0
2012-08-02 14:30:00,32.64,32.81,32.62,32.75,605200.0,26.0267,26.1622,26.0107,26.1144,605200.0
2012-08-02 15:00:00,32.74,32.84,32.7,32.71,543200.0,26.1064,26.1862,26.0745,26.0825,543200.0
2012-08-02 15:30:00,32.71,32.9,32.7,32.86,1446300.0,26.0825,26.234,26.0745,26.2021,1446300.0
2012-08-03 09:30:00,33.51,33.68,33.36,33.62,1067400.0,26.7204,26.856,26.6008,26.8081,1067400.0
2012-08-03 10:00:00,33.62,33.79,33.58,33.62,969800.0,26.8081,26.9437,26.7762,26.8081,969800.0
2012-08-03 10:30:00,33.63,33.65,33.46,33.63,658200.0,26.8161,26.832,26.6805,26.8161,658200.0
2012-08-03 11:00:00,33.63,33.75,33.6,33.7,489400.0,26.8161,26.9118,26.7922,26.8719,489400.0
2012-08-03 11:30:00,33.7,33.96,33.7,33.86,610000.0,26.8719,27.0792,26.8719,26.9995,610000.0
2012-08-03 12:00:00,33.86,34.07,33.85,34.05,792400.0,26.9995,27.167,26.9915,27.151,792400.0
2012-08-03 12:30:00,34.05,34.06,33.88,33.93,622800.0,27.151,27.159,27.0154,27.0553,622800.0
2012-08-03 13:00:00,33.92,34.0,33.88,33.92,482700.0,27.0473,27.1111,27.0154,27.0473,482700.0
2012-08-03 13:30:00,33.93,34.0,33.85,33.98,537600.0,27.0553,27.1111,26.9915,27.0952,537600.0
2012-08-03 14:00:00,33.98,33.99,33.83,33.86,583100.0,27.0952,27.1032,26.9756,26.9995,583100.0
2012-08-03 14:30:00,33.86,33.86,33.78,33.78,361700.0,26.9995,26.9995,26.9357,26.9357,361700.0
2012-08-03 15:00:00,33.78,33.87,33.7,33.71,683100.0,26.9357,27.0075,26.8719,26.8799,683100.0
2012-08-03 15:30:00,33.71,33.77,33.59,33.75,1752900.0,26.8799,26.9277,26.7842,26.9118,1752900.0
2012-08-06 09:30:00,33.85,34.14,33.76,33.93,784100.0,26.9915,27.2228,26.9198,27.0553,784100.0
2012-08-06 10:00:00,33.94,34.07,33.85,33.95,673100.0,27.0633,27.167,26.9915,27.0713,673100.0
2012-08-06 10:30:00,33.95,34.09,33.91,33.91,779600.0,27.0713,27.1829,27.0394,27.0394,779600.0
2012-08-06 11:00:00,33.92,34.01,33.75,33.75,672600.0,27.0473,27.1191,26.9118,26.9118,672600.0
2012-08-06 11:30:00,33.76,33.91,33.75,33.87,566600.0,26.9198,27.0394,26.9118,27.0075,566600.0
2012-08-06 12:00:00,33.87,33.91,33.81,33.89,395700.0,27.0075,27.0394,26.9596,27.0234,395700.0
2012-08-06 12:30:00,33.89,34.04,33.89,34.02,409400.0,27.0234,27.143,27.0234,27.1271,409400.0
2012-08-06 13:00:00,34.02,34.03,33.96,33.99,269700.0,27.1271,27.1351,27.0792,27.1032,269700.0
2012-08-06 13:30:00,34.0,34.02,33.94,33.98,501000.0,27.1111,27.1271,27.0633,27.0952,501000.0
2012-08-06 14:00:00,33.98,34.02,33.95,34.01,334000.0,27.0952,27.1271,27.0713,27.1191,334000.0
2012-08-06 14:30:00,34.01,34.05,33.98,34.03,409000.0,27.1191,27.151,27.0952,27.1351,409000.0
2012-08-06 15:00:00,34.03,34.06,33.94,33.99,675300.0,27.1351,27.159,27.0633,27.1032,675300.0
2012-08-06 15:30:00,34.0,34.0,33.82,33.84,1290900.0,27.1111,27.1111,26.9676,26.9836,1290900.0
2012-08-07 09:30:00,34.06,34.62,33.98,34.61,1394600.0,27.159,27.6055,27.0952,27.5975,1394600.0
2012-08-07 10:00:00,34.61,34.93,34.6,34.8,2338300.0,27.5975,27.8527,27.5896,27.749,2338300.0
2012-08-07 10:30:00,34.79,34.85,34.6,34.72,1370100.0,27.7411,27.7889,27.5896,27.6853,1370100.0
2012-08-07 11:00:00,34.73,34.75,34.63,34.7,855900.0,27.6932,27.7092,27.6135,27.6693,855900.0
2012-08-07 11:30:00,34.7,34.81,34.7,34.77,759000.0,27.6693,27.757,27.6693,27.7251,759000.0
2012-08-07 12:00:00,34.77,34.88,34.76,34.8,875600.0,27.7251,27.8128,27.7171,27.749,875600.0
2012-08-07 12:30:00,34.81,34.92,34.77,34.88,590100.0,27.757,27.8447,27.7251,27.8128,590100.0
2012-08-07 13:00:00,34.88,34.92,34.83,34.86,701700.0,27.8128,27.8447,27.773,27.7969,701700.0
2012-08-07 13:30:00,34.86,34.92,34.67,34.72,1006000.0,27.7969,27.8447,27.6454,27.6853,1006000.0
2012-08-07 14:00:00,34.73,34.73,34.48,34.51,834300.0,27.6932,27.6932,27.4939,27.5178,834300.0
2012-08-07 14:30:00,34.51,34.7,34.46,34.54,993700.0,27.5178,27.6693,27.4779,27.5417,993700.0
2012-08-07 15:00:00,34.54,34.57,34.38,34.56,1026200.0,27.5417,27.5656,27.4141,27.5577,1026200.0
2012-08-07 15:30:00,34.56,34.58,34.39,34.4,1539200.0,27.5577,27.5736,27.4221,27.4301,1539200.0
2012-08-08 09:30:00,34.15,34.45,34.09,34.29,829800.0,27.2307,27.47,27.1829,27.3424,829800.0
2012-08-08 10:00:00,34.29,34.53,34.25,34.32,897100.0,27.3424,27.5337,27.3105,27.3663,897100.0
2012-08-08 10:30:00,34.33,34.43,34.26,34.38,644300.0,27.3743,27.454,27.3185,27.4141,644300.0
2012-08-08 11:00:00,34.38,34.54,34.3,34.52,692400.0,27.4141,27.5417,27.3503,27.5258,692400.0
2012-08-08 11:30:00,34.52,34.59,34.47,34.55,675700.0,27.5258,27.5816,27.4859,27.5497,675700.0
2012-08-08 12:00:00,34.55,34.58,34.41,34.43,326200.0,27.5497,27.5736,27.4381,27.454,326200.0
2012-08-08 12:30:00,34.44,34.44,34.32,34.4,433300.0,27.462,27.462,27.3663,27.4301,433300.0
2012-08-08 13:00:00,34.39,34.57,34.39,34.52,611700.0,27.4221,27.5656,27.4221,27.5258,611700.0
2012-08-08 13:30:00,34.52,34.63,34.5,34.61,653300.0,27.5258,27.6135,27.5098,27.5975,653300.0
2012-08-08 14:00:00,34.62,34.62,34.43,34.49,950200.0,27.6055,27.6055,27.454,27.5019,950200.0
2012-08-08 14:30:00,34.49,34.51,34.41,34.45,468700.0,27.5019,27.5178,27.4381,27.47,468700.0
2012-08-08 15:00:00,34.45,34.58,34.44,34.57,689400.0,27.47,27.5736,27.462,27.5656,689400.0
2012-08-08 15:30:00,34.56,34.62,34.52,34.61,1350800.0,27.5577,27.6055,27.5258,27.5975,1350800.0
2012-08-09 09:30:00,34.6,34.91,34.53,34.81,910000.0,27.5896,27.8368,27.5337,27.757,910000.0
2012-08-09 10:00:00,34.8,34.87,34.71,34.87,935500.0,27.749,27.8049,27.6773,27.8049,935500.0
2012-08-09 10:30:00,34.87,35.16,34.83,35.12,1396100.0,27.8049,28.0361,27.773,28.0042,1396100.0
2012-08-09 11:00:00,35.12,35.24,35.0,35.01,805300.0,28.0042,28.0999,27.9085,27.9165,805300.0
2012-08-09 11:30:00,35.02,35.03,34.86,34.93,797500.0,27.9245,27.9324,27.7969,27.8527,797500.0
2012-08-09 12:00:00,34.93,35.0,34.88,34.94,483400.0,27.8527,27.9085,27.8128,27.8607,483400.0
2012-08-09 12:30:00,34.95,35.19,34.93,35.19,478400.0,27.8687,28.06,27.8527,28.06,478400.0
2012-08-09 13:00:00,35.19,35.2,35.07,35.17,461900.0,28.06,28.068,27.9643,28.0441,461900.0
2012-08-09 13:30:00,35.16,35.17,35.08,35.14,372700.0,28.0361,28.0441,27.9723,28.0202,372700.0
2012-08-09 14:00:00,35.14,35.21,35.11,35.17,481200.0,28.0202,28.076,27.9962,28.0441,481200.0
2012-08-09 14:30:00,35.17,35.22,35.13,35.19,440000.0,28.0441,28.0839,28.0122,28.06,440000.0
2012-08-09 15:00:00,35.18,35.21,35.07,35.09,839900.0,28.052,28.076,27.9643,27.9803,839900.0
2012-08-09 15:30:00,35.09,35.14,34.99,35.05,1422900.0,27.9803,28.0202,27.9005,27.9484,1422900.0
2012-08-10 09:30:00,34.81,35.01,34.63,34.8,1213500.0,27.757,27.9165,27.6135,27.749,1213500.0
2012-08-10 10:00:00,34.8,34.91,34.75,34.86,742500.0,27.749,27.8368,27.7092,27.7969,742500.0
2012-08-10 10:30:00,34.85,35.07,34.83,34.99,820500.0,27.7889,27.9643,27.773,27.9005,820500.0
2012-08-10 11:00:00,34.99,35.05,34.85,35.03,742800.0,27.9005,27.9484,27.7889,27.9324,742800.0
2012-08-10 11:30:00,35.03,35.05,34.9,34.96,377000.0,27.9324,27.9484,27.8288,27.8766,377000.0
2012-08-10 12:00:00,34.96,34.96,34.81,34.9,303600.0,27.8766,27.8766,27.757,27.8288,303600.0
2012-08-10 12:30:00,34.91,34.92,34.84,34.86,351800.0,27.8368,27.8447,27.7809,27.7969,351800.0
2012-08-10 13:00:00,34.85,34.88,34.81,34.84,521100.0,27.7889,27.8128,27.757,27.7809,521100.0
2012-08-10 13:30:00,34.84,34.95,34.83,34.85,346600.0,27.7809,27.8687,27.773,27.7889,346600.0
2012-08-10 14:00:00,34.86,34.97,34.86,34.97,316600.0,27.7969,27.8846,27.7969,27.8846,316600.0
2012-08-10 14:30:00,34.96,35.06,34.95,35.02,564000.0,27.8766,27.9564,27.8687,27.9245,564000.0
2012-08-10 15:00:00,35.02,35.13,34.99,35.13,598600.0,27.9245,28.0122,27.9005,28.0122,598600.0
2012-08-10 15:30:00,35.13,35.22,35.08,35.19,1286700.0,28.0122,28.0839,27.9723,28.06,1286700.0
2012-08-13 09:30:00,34.99,35.24,34.95,35.17,645500.0,27.9005,28.0999,27.8687,28.0441,645500.0
2012-08-13 10:00:00,35.17,35.21,34.87,34.87,716900.0,28.0441,28.076,27.8049,27.8049,716900.0
2012-08-13 10:30:00,34.88,34.9,34.77,34.81,809800.0,27.8128,27.8288,27.7251,27.757,809800.0
2012-08-13 11:00:00,34.81,34.96,34.77,34.91,475700.0,27.757,27.8766,27.7251,27.8368,475700.0
2012-08-13 11:30:00,34.91,34.93,34.74,34.74,365100.0,27.8368,27.8527,27.7012,27.7012,365100.0
2012-08-13 12:00:00,34.75,34.78,34.66,34.76,737600.0,27.7092,27.7331,27.6374,27.7171,737600.0
2012-08-13 12:30:00,34.76,34.88,34.67,34.88,271200.0,27.7171,27.8128,27.6454,27.8128,271200.0
2012-08-13 13:00:00,34.88,34.89,34.77,34.78,331400.0,27.8128,27.8208,27.7251,27.7331,331400.0
2012-08-13 13:30:00,34.78,34.82,34.74,34.79,270800.0,27.7331,27.765,27.7012,27.7411,270800.0
2012-08-13 14:00:00,34.79,34.86,34.72,34.81,323500.0,27.7411,27.7969,27.6853,27.757,323500.0
2012-08-13 14:30:00,34.82,34.94,34.79,34.92,297100.0,27.765,27.8607,27.7411,27.8447,297100.0
2012-08-13 15:00:00,34.91,34.94,34.86,34.88,293400.0,27.8368,27.8607,27.7969,27.8128,293400.0
2012-08-13 15:30:00,34.89,35.04,34.88,35.03,1182700.0,27.8208,27.9404,27.8128,27.9324,1182700.0
2012-08-14 09:30:00,35.27,35.45,35.25,35.25,1246100.0,28.1238,28.2673,28.1079,28.1079,1246100.0
2012-08-14 10:00:00,35.26,35.35,35.07,35.15,1381400.0,28.1158,28.1876,27.9643,28.0281,1381400.0
2012-08-14 10:30:00,35.15,35.28,35.03,35.2,799500.0,28.0281,28.1318,27.9324,28.068,799500.0
2012-08-14 11:00:00,35.2,35.24,35.09,35.12,632100.0,28.068,28.0999,27.9803,28.0042,632100.0
2012-08-14 11:30:00,35.13,35.24,35.01,35.05,585100.0,28.0122,28.0999,27.9165,27.9484,585100.0
2012-08-14 12:00:00,35.05,35.07,35.0,35.05,373100.0,27.9484,27.9643,27.9085,27.9484,373100.0
2012-08-14 12:30:00,35.06,35.14,34.99,35.04,505300.0,27.9564,28.0202,27.9005,27.9404,505300.0
2012-08-14 13:00:00,35.05,35.09,34.98,35.02,324800.0,27.9484,27.9803,27.8926,27.9245,324800.0
2012-08-14 13:30:00,35.02,35.12,34.98,35.03,418600.0,27.9245,28.0042,27.8926,27.9324,418600.0
2012-08-14 14:00:00,35.03,35.09,34.99,35.07,386200.0,27.9324,27.9803,27.9005,27.9643,386200.0
2012-08-14 14:30:00,35.08,35.14,35.01,35.1,551900.0,27.9723,28.0202,27.9165,27.9883,551900.0
2012-08-14 15:00:00,35.11,35.13,34.97,35.0,507900.0,27.9962,28.0122,27.8846,27.9085,507900.0
2012-08-14 15:30:00,34.99,35.0,34.76,34.86,1702500.0,27.9005,27.9085,27.7171,27.7969,1702500.0
2012-08-15 09:30:00,34.63,34.7,34.32,34.36,1263600.0,27.6135,27.6693,27.3663,27.3982,1263600.0
2012-08-15 10:00:00,34.36,34.41,34.26,34.29,827700.0,27.3982,27.4381,27.3185,27.3424,827700.0
2012-08-15 10:30:00,34.29,34.33,33.97,34.21,1918700.0,27.3424,27.3743,27.0872,27.2786,1918700.0
2012-08-15 11:00:00,34.21,34.31,34.15,34.22,742000.0,27.2786,27.3583,27.2307,27.2866,742000.0
2012-08-15 11:30:00,34.23,34.41,34.22,34.31,730800.0,27.2945,27.4381,27.2866,27.3583,730800.0
2012-08-15 12:00:00,34.31,34.36,34.29,34.35,541200.0,27.3583,27.3982,27.3424,27.3902,541200.0
2012-08-15 12:30:00,34.34,34.36,34.29,34.32,354000.0,27.3822,27.3982,27.3424,27.3663,354000.0
2012-08-15 13:00:00,34.32,34.4,34.27,34.35,446900.0,27.3663,27.4301,27.3264,27.3902,446900.0
2012-08-15 13:30:00,34.35,34.37,34.31,34.31,327400.0,27.3902,27.4062,27.3583,27.3583,327400.0
2012-08-15 14:00:00,34.31,34.36,34.29,34.36,354600.0,27.3583,27.3982,27.3424,27.3982,354600.0
2012-08-15 14:30:00,34.36,34.62,34.36,34.55,827000.0,27.3982,27.6055,27.3982,27.5497,827000.0
2012-08-15 15:00:00,34.56,34.6,34.51,34.55,568400.0,27.5577,27.5896,27.5178,27.5497,568400.0
2012-08-15 15:30:00,34.54,34.61,34.45,34.58,1314100.0,27.5417,27.5975,27.47,27.5736,1314100.0
2012-08-16 09:30:00,34.76,35.03,34.64,35.0,780800.0,27.7171,27.9324,27.6215,27.9085,780800.0
2012-08-16 10:00:00,35.01,35.01,34.8,34.96,697600.0,27.9165,27.9165,27.749,27.8766,697600.0
2012-08-16 10:30:00,34.97,35.14,34.94,35.09,982200.0,27.8846,28.0202,27.8607,27.9803,982200.0
2012-08-16 11:00:00,35.1,35.16,35.03,35.05,947300.0,27.9883,28.0361,27.9324,27.9484,947300.0
2012-08-16 11:30:00,35.05,35.19,35.03,35.13,533900.0,27.9484,28.06,27.9324,28.0122,533900.0
2012-08-16 12:00:00,35.14,35.29,35.09,35.27,788800.0,28.0202,28.1398,27.9803,28.1238,788800.0
2012-08-16 12:30:00,35.26,35.31,35.25,35.3,342800.0,28.1158,28.1557,28.1079,28.1477,342800.0
2012-08-16 13:00:00,35.3,35.31,35.17,35.19,420800.0,28.1477,28.1557,28.0441,28.06,420800.0
2012-08-16 13:30:00,35.19,35.24,35.13,35.14,464800.0,28.06,28.0999,28.0122,28.0202,464800.0
2012-08-16 14:00:00,35.14,35.28,35.13,35.25,477200.0,28.0202,28.1318,28.0122,28.1079,477200.0
2012-08-16 14:30:00,35.24,35.3,35.21,35.22,483000.0,28.0999,28.1477,28.076,28.0839,483000.0
2012-08-16 15:00:00,35.22,35.29,35.17,35.29,631300.0,28.0839,28.1398,28.0441,28.1398,631300.0
2012-08-16 15:30:00,35.28,35.35,35.25,35.31,2314000.0,28.1318,28.1876,28.1079,28.1557,2314000.0
2012-08-17 09:30:00,35.33,35.34,35.06,35.28,1220100.0,28.1717,28.1796,27.9564,28.1318,1220100.0
2012-08-17 10:00:00,35.28,35.39,35.23,35.29,513300.0,28.1318,28.2195,28.0919,28.1398,513300.0
2012-08-17 10:30:00,35.27,35.37,35.15,35.3,449100.0,28.1238,28.2036,28.0281,28.1477,449100.0
2012-08-17 11:00:00,35.31,35.39,35.14,35.19,819400.0,28.1557,28.2195,28.0202,28.06,819400.0
2012-08-17 11:30:00,35.2,35.21,35.16,35.19,339700.0,28.068,28.076,28.0361,28.06,339700.0
2012-08-17 12:00:00,35.18,35.2,35.15,35.16,230800.0,28.052,28.068,28.0281,28.0361,230800.0
2012-08-17 12:30:00,35.17,35.18,35.11,35.15,327400.0,28.0441,28.052,27.9962,28.0281,327400.0
2012-08-17 13:00:00,35.15,35.19,35.11,35.11,337300.0,28.0281,28.06,27.9962,27.9962,337300.0
2012-08-17 13:30:00,35.11,35.16,35.11,35.15,240000.0,27.9962,28.0361,27.9962,28.0281,240000.0
2012-08-17 14:00:00,35.15,35.19,35.12,35.18,257900.0,28.0281,28.06,28.0042,28.052,257900.0
2012-08-17 14:30:00,35.18,35.19,35.13,35.15,240400.0,28.052,28.06,28.0122,28.0281,240400.0
2012-08-17 15:00:00,35.15,35.17,35.07,35.1,457000.0,28.0281,28.0441,27.9643,27.9883,457000.0
2012-08-17 15:30:00,35.11,35.14,35.03,35.1,1926800.0,27.9962,28.0202,27.9324,27.9883,1926800.0
2012-08-20 09:30:00,34.88,35.15,34.85,34.96,428500.0,27.8128,28.0281,27.7889,27.8766,428500.0
2012-08-20 10:00:00,34.96,35.0,34.82,34.88,500900.0,27.8766,27.9085,27.765,27.8128,500900.0
2012-08-20 10:30:00,34.87,34.95,34.83,34.91,474800.0,27.8049,27.8687,27.773,27.8368,474800.0
2012-08-20 11:00:00,34.91,34.95,34.86,34.88,274700.0,27.8368,27.8687,27.7969,27.8128,274700.0
2012-08-20 11:30:00,34.88,34.95,34.82,34.93,384300.0,27.8128,27.8687,27.765,27.8527,384300.0
2012-08-20 12:00:00,34.94,35.09,34.94,35.06,277200.0,27.8607,27.9803,27.8607,27.9564,277200.0
2012-08-20 12:30:00,35.07,35.07,34.93,34.96,205100.0,27.9643,27.9643,27.8527,27.8766,205100.0
2012-08-20 13:00:00,34.96,35.02,34.95,34.98,109300.0,27.8766,27.9245,27.8687,27.8926,109300.0
2012-08-20 13:30:00,34.98,35.01,34.89,34.97,192600.0,27.8926,27.9165,27.8208,27.8846,192600.0
2012-08-20 14:00:00,34.97,35.13,34.95,35.07,347200.0,27.8846,28.0122,27.8687,27.9643,347200.0
2012-08-20 14:30:00,35.07,35.11,35.02,35.06,305900.0,27.9643,27.9962,27.9245,27.9564,305900.0
2012-08-20 15:00:00,35.06,35.09,35.0,35.0,292600.0,27.9564,27.9803,27.9085,27.9085,292600.0
2012-08-20 15:30:00,35.01,35.05,34.95,34.99,787000.0,27.9165,27.9484,27.8687,27.9005,787000.0
2012-08-21 09:30:00,35.17,35.29,35.04,35.18,696400.0,28.0441,28.1398,27.9404,28.052,696400.0
2012-08-21 10:00:00,35.19,35.36,35.18,35.35,759200.0,28.06,28.1956,28.052,28.1876,759200.0
2012-08-21 10:30:00,35.36,35.41,35.34,35.41,675500.0,28.1956,28.2354,28.1796,28.2354,675500.0
2012-08-21 11:00:00,35.41,35.48,35.31,35.36,597300.0,28.2354,28.2913,28.1557,28.1956,597300.0
2012-08-21 11:30:00,35.37,35.37,35.26,35.3,448900.0,28.2036,28.2036,28.1158,28.1477,448900.0
2012-08-21 12:00:00,35.3,35.36,35.25,35.34,365800.0,28.1477,28.1956,28.1079,28.1796,365800.0
2012-08-21 12:30:00,35.34,35.45,35.27,35.3,340700.0,28.1796,28.2673,28.1238,28.1477,340700.0
2012-08-21 13:00:00,35.31,35.38,35.19,35.34,460200.0,28.1557,28.2115,28.06,28.1796,460200.0
2012-08-21 13:30:00,35.33,35.4,35.19,35.31,478200.0,28.1717,28.2275,28.06,28.1557,478200.0
2012-08-21 14:00:00,35.3,35.36,35.16,35.2,713700.0,28.1477,28.1956,28.0361,28.068,713700.0
2012-08-21 14:30:00,35.2,35.27,35.11,35.26,593000.0,28.068,28.1238,27.9962,28.1158,593000.0
2012-08-21 15:00:00,35.26,35.27,35.1,35.12,774700.0,28.1158,28.1238,27.9883,28.0042,774700.0
2012-08-21 15:30:00,35.12,35.26,35.09,35.17,1126700.0,28.0042,28.1158,27.9803,28.0441,1126700.0
2012-08-22 09:30:00,34.96,35.3,34.96,35.27,891700.0,27.8766,28.1477,27.8766,28.1238,891700.0
2012-08-22 10:00:00,35.28,35.38,35.2,35.38,624900.0,28.1318,28.2115,28.068,28.2115,624900.0
2012-08-22 10:30:00,35.38,35.48,35.2,35.26,778000.0,28.2115,28.2913,28.068,28.1158,778000.0
2012-08-22 11:00:00,35.26,35.34,35.19,35.22,900500.0,28.1158,28.1796,28.06,28.0839,900500.0
2012-08-22 11:30:00,35.21,35.25,35.15,35.25,581000.0,28.076,28.1079,28.0281,28.1079,581000.0
2012-08-22 12:00:00,35.24,35.34,35.18,35.25,732100.0,28.0999,28.1796,28.052,28.1079,732100.0
2012-08-22 12:30:00,35.25,35.25,34.99,35.0,794800.0,28.1079,28.1079,27.9005,27.9085,794800.0
2012-08-22 13:00:00,35.0,35.0,34.77,34.79,1217600.0,27.9085,27.9085,27.7251,27.7411,1217600.0
2012-08-22 13:30:00,34.79,34.8,34.56,34.65,1202400.0,27.7411,27.749,27.5577,27.6294,1202400.0
2012-08-22 14:00:00,34.66,34.77,34.59,34.69,1413700.0,27.6374,27.7251,27.5816,27.6613,1413700.0
2012-08-22 14:30:00,34.69,34.83,34.67,34.83,1262800.0,27.6613,27.773,27.6454,27.773,1262800.0
2012-08-22 15:00:00,34.83,34.86,34.78,34.79,1289400.0,27.773,27.7969,27.7331,27.7411,1289400.0
2012-08-22 15:30:00,34.78,34.8,34.58,34.68,2257500.0,27.7331,27.749,27.5736,27.6534,2257500.0
2012-08-23 09:30:00,34.65,34.85,34.41,34.46,1193100.0,27.6294,27.7889,27.4381,27.4779,1193100.0
2012-08-23 10:00:00,34.46,34.58,34.4,34.55,841500.0,27.4779,27.5736,27.4301,27.5497,841500.0
2012-08-23 10:30:00,34.55,34.64,34.45,34.51,825800.0,27.5497,27.6215,27.47,27.5178,825800.0
2012-08-23 11:00:00,34.52,34.64,34.47,34.62,521100.0,27.5258,27.6215,27.4859,27.6055,521100.0
2012-08-23 11:30:00,34.62,34.63,34.54,34.57,217300.0,27.6055,27.6135,27.5417,27.5656,217300.0
2012-08-23 12:00:00,34.58,34.59,34.43,34.5,647500.0,27.5736,27.5816,27.454,27.5098,647500.0
2012-08-23 12:30:00,34.5,34.52,34.38,34.39,237200.0,27.5098,27.5258,27.4141,27.4221,237200.0
2012-08-23 13:00:00,34.39,34.39,34.24,34.24,549700.0,27.4221,27.4221,27.3025,27.3025,549700.0
2012-08-23 13:30:00,34.24,34.34,34.22,34.25,736900.0,27.3025,27.3822,27.2866,27.3105,736900.0
2012-08-23 14:00:00,34.26,34.28,34.21,34.21,469900.0,27.3185,27.3344,27.2786,27.2786,469900.0
2012-08-23 14:30:00,34.21,34.3,34.18,34.19,756600.0,27.2786,27.3503,27.2547,27.2626,756600.0
2012-08-23 15:00:00,34.19,34.3,34.17,34.22,757800.0,27.2626,27.3503,27.2467,27.2866,757800.0
2012-08-23 15:30:00,34.22,34.23,34.11,34.14,1671100.0,27.2866,27.2945,27.1988,27.2228,1671100.0
2012-08-24 09:30:00,33.98,34.04,33.76,33.79,837200.0,27.0952,27.143,26.9198,26.9437,837200.0
2012-08-24 10:00:00,33.79,33.79,33.64,33.72,899200.0,26.9437,26.9437,26.8241,26.8879,899200.0
2012-08-24 10:30:00,33.72,33.95,33.72,33.93,784100.0,26.8879,27.0713,26.8879,27.0553,784100.0
2012-08-24 11:00:00,33.94,34.1,33.9,33.95,809600.0,27.0633,27.1909,27.0314,27.0713,809600.0
2012-08-24 11:30:00,33.95,34.03,33.82,33.86,452300.0,27.0713,27.1351,26.9676,26.9995,452300.0
2012-08-24 12:00:00,33.86,33.98,33.85,33.97,453100.0,26.9995,27.0952,26.9915,27.0872,453100.0
2012-08-24 12:30:00,33.97,34.07,33.94,34.07,479100.0,27.0872,27.167,27.0633,27.167,479100.0
2012-08-24 13:00:00,34.07,34.09,34.02,34.07,284400.0,27.167,27.1829,27.1271,27.167,284400.0
2012-08-24 13:30:00,34.07,34.22,34.06,34.18,452700.0,27.167,27.2866,27.159,27.2547,452700.0
2012-08-24 14:00:00,34.18,34.2,34.13,34.16,270300.0,27.2547,27.2706,27.2148,27.2387,270300.0
2012-08-24 14:30:00,34.16,34.2,34.1,34.2,488000.0,27.2387,27.2706,27.1909,27.2706,488000.0
2012-08-24 15:00:00,34.2,34.23,34.14,34.22,455900.0,27.2706,27.2945,27.2228,27.2866,455900.0
2012-08-24 15:30:00,34.21,34.33,34.18,34.26,1254000.0,27.2786,27.3743,27.2547,27.3185,1254000.0
2012-08-27 09:30:00,34.27,34.36,34.02,34.32,649200.0,27.3264,27.3982,27.1271,27.3663,649200.0
2012-08-27 10:00:00,34.31,34.51,34.26,34.49,417300.0,27.3583,27.5178,27.3185,27.5019,417300.0
2012-08-27 10:30:00,34.5,34.63,34.49,34.54,684500.0,27.5098,27.6135,27.5019,27.5417,684500.0
2012-08-27 11:00:00,34.53,34.66,34.52,34.65,453200.0,27.5337,27.6374,27.5258,27.6294,453200.0
2012-08-27 11:30:00,34.65,35.63,34.6,34.65,294300.0,27.6294,28.4109,27.5896,27.6294,294300.0
2012-08-27 12:00:00,34.65,34.75,34.64,34.73,445600.0,27.6294,27.7092,27.6215,27.6932,445600.0
2012-08-27 12:30:00,34.72,34.76,34.72,34.75,268900.0,27.6853,27.7171,27.6853,27.7092,268900.0
2012-08-27 13:00:00,34.74,34.75,34.63,34.66,258400.0,27.7012,27.7092,27.6135,27.6374,258400.0
2012-08-27 13:30:00,34.67,34.67,34.54,34.58,310800.0,27.6454,27.6454,27.5417,27.5736,310800.0
2012-08-27 14:00:00,34.58,34.63,34.55,34.62,263300.0,27.5736,27.6135,27.5497,27.6055,263300.0
2012-08-27 14:30:00,34.61,34.65,34.54,34.56,363900.0,27.5975,27.6294,27.5417,27.5577,363900.0
2012-08-27 15:00:00,34.57,34.58,34.51,34.53,727200.0,27.5656,27.5736,27.5178,27.5337,727200.0
2012-08-27 15:30:00,34.53,34.53,34.39,34.45,1206800.0,27.5337,27.5337,27.4221,27.47,1206800.0
2012-08-28 09:30:00,34.3,34.37,34.14,34.21,654200.0,27.3503,27.4062,27.2228,27.2786,654200.0
2012-08-28 10:00:00,34.21,34.29,34.08,34.23,676700.0,27.2786,27.3424,27.1749,27.2945,676700.0
2012-08-28 10:30:00,34.22,34.31,34.0,34.01,428600.0,27.2866,27.3583,27.1111,27.1191,428600.0
2012-08-28 11:00:00,34.0,34.05,33.83,33.86,739700.0,27.1111,27.151,26.9756,26.9995,739700.0
2012-08-28 11:30:00,33.86,34.0,33.82,33.99,554500.0,26.9995,27.1111,26.9676,27.1032,554500.0
2012-08-28 12:00:00,34.0,34.06,33.93,33.98,290700.0,27.1111,27.159,27.0553,27.0952,290700.0
2012-08-28 12:30:00,33.98,34.03,33.93,33.97,331500.0,27.0952,27.1351,27.0553,27.0872,331500.0
2012-08-28 13:00:00,33.97,34.01,33.88,33.98,243700.0,27.0872,27.1191,27.0154,27.0952,243700.0
2012-08-28 13:30:00,33.97,34.08,33.97,34.01,387000.0,27.0872,27.1749,27.0872,27.1191,387000.0
2012-08-28 14:00:00,33.99,34.14,33.98,34.14,319900.0,27.1032,27.2228,27.0952,27.2228,319900.0
2012-08-28 14:30:00,34.14,34.17,34.08,34.11,229600.0,27.2228,27.2467,27.1749,27.1988,229600.0
2012-08-28 15:00:00,34.11,34.18,34.05,34.06,470500.0,27.1988,27.2547,27.151,27.159,470500.0
2012-08-28 15:30:00,34.07,34.1,34.0,34.07,1175700.0,27.167,27.1909,27.1111,27.167,1175700.0
2012-08-29 09:30:00,34.32,34.33,33.65,33.65,1106100.0,27.3663,27.3743,26.832,26.832,1106100.0
2012-08-29 10:00:00,33.66,33.82,33.61,33.8,638700.0,26.84,26.9676,26.8002,26.9517,638700.0
2012-08-29 10:30:00,33.78,33.8,33.5,33.51,897900.0,26.9357,26.9517,26.7124,26.7204,897900.0
2012-08-29 11:00:00,33.5,33.57,33.49,33.5,556500.0,26.7124,26.7683,26.7045,26.7124,556500.0
2012-08-29 11:30:00,33.5,33.57,33.45,33.45,693400.0,26.7124,26.7683,26.6726,26.6726,693400.0
2012-08-29 12:00:00,33.45,33.5,33.43,33.5,591000.0,26.6726,26.7124,26.6566,26.7124,591000.0
2012-08-29 12:30:00,33.49,33.52,33.45,33.51,422800.0,26.7045,26.7284,26.6726,26.7204,422800.0
2012-08-29 13:00:00,33.5,33.62,33.5,33.61,364100.0,26.7124,26.8081,26.7124,26.8002,364100.0
2012-08-29 13:30:00,33.61,33.69,33.56,33.65,506600.0,26.8002,26.8639,26.7603,26.832,506600.0
2012-08-29 14:00:00,33.65,33.69,33.62,33.68,469100.0,26.832,26.8639,26.8081,26.856,469100.0
2012-08-29 14:30:00,33.68,33.69,33.51,33.51,757100.0,26.856,26.8639,26.7204,26.7204,757100.0
2012-08-29 15:00:00,33.51,33.55,33.49,33.55,782200.0,26.7204,26.7523,26.7045,26.7523,782200.0
2012-08-29 15:30:00,33.55,33.6,33.49,33.5,2029500.0,26.7523,26.7922,26.7045,26.7124,2029500.0
2012-08-30 09:30:00,33.17,33.24,33.01,33.06,964800.0,26.4493,26.5051,26.3217,26.3616,964800.0
2012-08-30 10:00:00,33.06,33.08,32.69,32.7,1274800.0,26.3616,26.3775,26.0666,26.0745,1274800.0
2012-08-30 10:30:00,32.7,32.72,32.58,32.65,1197500.0,26.0745,26.0905,25.9788,26.0347,1197500.0
2012-08-30 11:00:00,32.65,32.74,32.61,32.71,611600.0,26.0347,26.1064,26.0028,26.0825,611600.0
2012-08-30 11:30:00,32.71,32.77,32.66,32.75,369700.0,26.0825,26.1303,26.0426,26.1144,369700.0
2012-08-30 12:00:00,32.75,32.77,32.65,32.65,715800.0,26.1144,26.1303,26.0347,26.0347,715800.0
2012-08-30 12:30:00,32.65,32.67,32.48,32.51,764800.0,26.0347,26.0506,25.8991,25.923,764800.0
2012-08-30 13:00:00,32.51,32.55,32.5,32.55,439700.0,25.923,25.9549,25.9151,25.9549,439700.0
2012-08-30 13:30:00,32.55,32.6,32.52,32.58,542200.0,25.9549,25.9948,25.931,25.9788,542200.0
2012-08-30 14:00:00,32.57,32.61,32.56,32.57,642300.0,25.9709,26.0028,25.9629,25.9709,642300.0
2012-08-30 14:30:00,32.57,32.66,32.56,32.65,611600.0,25.9709,26.0426,25.9629,26.0347,611600.0
2012-08-30 15:00:00,32.66,32.83,32.65,32.77,1388800.0,26.0426,26.1782,26.0347,26.1303,1388800.0
2012-08-30 15:30:00,32.77,32.9,32.77,32.82,1941100.0,26.1303,26.234,26.1303,26.1702,1941100.0
2012-08-31 09:30:00,33.04,33.12,32.41,32.63,1666700.0,26.418,26.482,25.9143,26.0902,1666700.0
2012-08-31 10:00:00,32.62,32.91,32.52,32.74,978400.0,26.0822,26.3141,26.0022,26.1781,978400.0
2012-08-31 10:30:00,32.74,33.03,32.72,33.01,712900.0,26.1781,26.41,26.1622,26.394,712900.0
2012-08-31 11:00:00,33.01,33.11,32.96,33.02,615900.0,26.394,26.474,26.3541,26.402,615900.0
2012-08-31 11:30:00,33.03,33.12,33.01,33.02,403800.0,26.41,26.482,26.394,26.402,403800.0
2012-08-31 12:00:00,33.02,33.06,32.8,32.89,514100.0,26.402,26.434,26.2261,26.2981,514100.0
2012-08-31 12:30:00,32.88,32.94,32.85,32.91,471400.0,26.2901,26.3381,26.2661,26.3141,471400.0
2012-08-31 13:00:00,32.91,32.91,32.69,32.71,549100.0,26.3141,26.3141,26.1382,26.1542,549100.0
2012-08-31 13:30:00,32.71,32.8,32.68,32.73,724500.0,26.1542,26.2261,26.1302,26.1702,724500.0
2012-08-31 14:00:00,32.73,32.95,32.73,32.87,984200.0,26.1702,26.3461,26.1702,26.2821,984200.0
2012-08-31 14:30:00,32.87,32.9,32.84,32.88,349400.0,26.2821,26.3061,26.2581,26.2901,349400.0
2012-08-31 15:00:00,32.88,32.88,32.74,32.74,698500.0,26.2901,26.2901,26.1781,26.1781,698500.0
2012-08-31 15:30:00,32.74,32.8,32.67,32.76,2282400.0,26.1781,26.2261,26.1222,26.1941,2282400.0
2012-09-04 09:30:00,32.74,32.75,32.25,32.37,1308200.0,26.1781,26.1861,25.7864,25.8823,1308200.0
2012-09-04 10:00:00,32.36,32.37,32.13,32.22,1358700.0,25.8743,25.8823,25.6904,25.7624,1358700.0
2012-09-04 10:30:00,32.21,32.37,32.14,32.33,955200.0,25.7544,25.8823,25.6984,25.8503,955200.0
2012-09-04 11:00:00,32.32,32.34,32.05,32.12,926200.0,25.8423,25.8583,25.6264,25.6824,926200.0
2012-09-04 11:30:00,32.12,32.21,31.86,31.87,1373700.0,25.6824,25.7544,25.4745,25.4825,1373700.0
2012-09-04 12:00:00,31.87,31.91,31.0,31.31,5081500.0,25.4825,25.5145,24.7869,25.0348,5081500.0
2012-09-04 12:30:00,31.31,31.7,31.22,31.69,2510900.0,25.0348,25.3466,24.9628,25.3386,2510900.0
2012-09-04 13:00:00,31.69,31.75,31.55,31.67,1511600.0,25.3386,25.3866,25.2267,25.3226,1511600.0
2012-09-04 13:30:00,31.68,31.79,31.64,31.7,1048100.0,25.3306,25.4186,25.2986,25.3466,1048100.0
2012-09-04 14:00:00,31.7,32.03,31.69,32.0,1900800.0,25.3466,25.6104,25.3386,25.5865,1900800.0
2012-09-04 14:30:00,32.0,32.1,31.97,32.02,1236500.0,25.5865,25.6664,25.5625,25.6025,1236500.0
2012-09-04 15:00:00,32.02,32.19,32.01,32.19,1203200.0,25.6025,25.7384,25.5945,25.7384,1203200.0
2012-09-04 15:30:00,32.19,32.22,32.02,32.16,3540000.0,25.7384,25.7624,25.6025,25.7144,3540000.0
2012-09-05 09:30:00,32.0,32.68,31.91,32.48,1997100.0,25.5865,26.1302,25.5145,25.9703,1997100.0
2012-09-05 10:00:00,32.49,32.73,32.39,32.53,1345200.0,25.9783,26.1702,25.8983,26.0102,1345200.0
2012-09-05 10:30:00,32.54,32.59,32.36,32.45,718400.0,26.0182,26.0582,25.8743,25.9463,718400.0
2012-09-05 11:00:00,32.44,32.59,32.32,32.59,929200.0,25.9383,26.0582,25.8423,26.0582,929200.0
2012-09-05 11:30:00,32.59,32.59,32.42,32.45,513500.0,26.0582,26.0582,25.9223,25.9463,513500.0
2012-09-05 12:00:00,32.44,32.59,32.44,32.52,502900.0,25.9383,26.0582,25.9383,26.0022,502900.0
2012-09-05 12:30:00,32.52,32.53,32.44,32.45,320000.0,26.0022,26.0102,25.9383,25.9463,320000.0
2012-09-05 13:00:00,32.46,32.51,32.4,32.45,389100.0,25.9543,25.9942,25.9063,25.9463,389100.0
2012-09-05 13:30:00,32.44,32.45,32.24,32.3,728800.0,25.9383,25.9463,25.7784,25.8263,728800.0
2012-09-05 14:00:00,32.31,32.34,32.28,32.34,560400.0,25.8343,25.8583,25.8103,25.8583,560400.0
2012-09-05 14:30:00,32.34,32.48,32.34,32.47,501600.0,25.8583,25.9703,25.8583,25.9623,501600.0
2012-09-05 15:00:00,32.47,32.47,32.36,32.43,725000.0,25.9623,25.9623,25.8743,25.9303,725000.0
2012-09-05 15:30:00,32.42,32.47,32.34,32.4,1293400.0,25.9223,25.9623,25.8583,25.9063,1293400.0
2012-09-06 09:30:00,32.65,32.88,32.6,32.73,1254700.0,26.1062,26.2901,26.0662,26.1702,1254700.0
2012-09-06 10:00:00,32.74,32.88,32.74,32.86,837800.0,26.1781,26.2901,26.1781,26.2741,837800.0
2012-09-06 10:30:00,32.87,33.06,32.86,33.02,780000.0,26.2821,26.434,26.2741,26.402,780000.0
2012-09-06 11:00:00,33.03,33.04,32.85,33.0,833100.0,26.41,26.418,26.2661,26.386,833100.0
2012-09-06 11:30:00,33.0,33.06,32.96,32.99,549400.0,26.386,26.434,26.3541,26.378,549400.0
2012-09-06 12:00:00,32.99,33.05,32.98,33.0,605900.0,26.378,26.426,26.37,26.386,605900.0
2012-09-06 12:30:00,33.0,33.08,32.98,33.07,498200.0,26.386,26.45,26.37,26.442,498200.0
2012-09-06 13:00:00,33.07,33.07,32.96,33.03,413100.0,26.442,26.442,26.3541,26.41,413100.0
2012-09-06 13:30:00,33.03,33.11,33.02,33.1,374100.0,26.41,26.474,26.402,26.466,374100.0
2012-09-06 14:00:00,33.1,33.11,32.93,32.94,510500.0,26.466,26.474,26.3301,26.3381,510500.0
2012-09-06 14:30:00,32.95,33.05,32.94,33.0,507000.0,26.3461,26.426,26.3381,26.386,507000.0
2012-09-06 15:00:00,33.0,33.0,32.81,32.81,747000.0,26.386,26.386,26.2341,26.2341,747000.0
2012-09-06 15:30:00,32.81,33.0,32.81,32.97,1968000.0,26.2341,26.386,26.2341,26.3621,1968000.0
2012-09-07 09:30:00,33.17,33.75,33.05,33.55,2172100.0,26.522,26.9857,26.426,26.8258,2172100.0
2012-09-07 10:00:00,33.55,33.98,33.54,33.91,2658700.0,26.8258,27.1696,26.8178,27.1137,2658700.0
2012-09-07 10:30:00,33.9,33.92,33.75,33.81,1457800.0,27.1057,27.1216,26.9857,27.0337,1457800.0
2012-09-07 11:00:00,33.81,33.95,33.77,33.9,980000.0,27.0337,27.1456,27.0017,27.1057,980000.0
2012-09-07 11:30:00,33.9,34.27,33.87,34.25,1178800.0,27.1057,27.4015,27.0817,27.3855,1178800.0
2012-09-07 12:00:00,34.25,34.32,34.11,34.24,1383800.0,27.3855,27.4415,27.2736,27.3775,1383800.0
2012-09-07 12:30:00,34.24,34.42,34.22,34.39,984000.0,27.3775,27.5214,27.3615,27.4974,984000.0
2012-09-07 13:00:00,34.39,34.39,34.23,34.29,613800.0,27.4974,27.4974,27.3695,27.4175,613800.0
2012-09-07 13:30:00,34.28,34.35,34.22,34.32,820900.0,27.4095,27.4655,27.3615,27.4415,820900.0
2012-09-07 14:00:00,34.32,34.33,34.17,34.24,671400.0,27.4415,27.4495,27.3215,27.3775,671400.0
2012-09-07 14:30:00,34.25,34.38,34.23,34.33,630400.0,27.3855,27.4895,27.3695,27.4495,630400.0
2012-09-07 15:00:00,34.34,34.36,34.14,34.14,1254600.0,27.4575,27.4735,27.2976,27.2976,1254600.0
2012-09-07 15:30:00,34.14,34.32,34.14,34.25,2707800.0,27.2976,27.4415,27.2976,27.3855,2707800.0
2012-09-10 09:30:00,34.42,34.53,34.24,34.51,1104700.0,27.5214,27.6094,27.3775,27.5934,1104700.0
2012-09-10 10:00:00,34.52,34.72,34.5,34.64,1224200.0,27.6014,27.7613,27.5854,27.6973,1224200.0
2012-09-10 10:30:00,34.65,34.67,34.46,34.52,1021400.0,27.7053,27.7213,27.5534,27.6014,1021400.0
2012-09-10 11:00:00,34.51,34.69,34.5,34.6,779800.0,27.5934,27.7373,27.5854,27.6654,779800.0
2012-09-10 11:30:00,34.61,34.69,34.54,34.57,530300.0,27.6734,27.7373,27.6174,27.6414,530300.0
2012-09-10 12:00:00,34.58,34.64,34.52,34.54,415300.0,27.6494,27.6973,27.6014,27.6174,415300.0
2012-09-10 12:30:00,34.53,34.64,34.51,34.61,206300.0,27.6094,27.6973,27.5934,27.6734,206300.0
2012-09-10 13:00:00,34.61,34.62,34.53,34.57,213000.0,27.6734,27.6814,27.6094,27.6414,213000.0
2012-09-10 13:30:00,34.57,34.57,34.43,34.5,480200.0,27.6414,27.6414,27.5294,27.5854,480200.0
2012-09-10 14:00:00,34.5,34.57,34.45,34.57,498300.0,27.5854,27.6414,27.5454,27.6414,498300.0
2012-09-10 14:30:00,34.57,34.58,34.49,34.57,602300.0,27.6414,27.6494,27.5774,27.6414,602300.0
2012-09-10 15:00:00,34.57,34.62,34.43,34.45,1388000.0,27.6414,27.6814,27.5294,27.5454,1388000.0
2012-09-10 15:30:00,34.45,34.47,34.27,34.28,1766100.0,27.5454,27.5614,27.4015,27.4095,1766100.0
2012-09-11 09:30:00,34.34,34.57,34.1,34.47,1396500.0,27.4575,27.6414,27.2656,27.5614,1396500.0
2012-09-11 10:00:00,34.47,34.89,34.45,34.84,1578100.0,27.5614,27.8972,27.5454,27.8573,1578100.0
2012-09-11 10:30:00,34.85,34.93,34.69,34.82,943400.0,27.8653,27.9292,27.7373,27.8413,943400.0
2012-09-11 11:00:00,34.82,35.05,34.74,35.04,920500.0,27.8413,28.0252,27.7773,28.0172,920500.0
2012-09-11 11:30:00,35.04,35.23,35.02,35.22,1638600.0,28.0172,28.1691,28.0012,28.1611,1638600.0
2012-09-11 12:00:00,35.22,35.22,35.14,35.16,616800.0,28.1611,28.1611,28.0971,28.1131,616800.0
2012-09-11 12:30:00,35.17,35.23,35.1,35.11,612100.0,28.1211,28.1691,28.0651,28.0731,612100.0
2012-09-11 13:00:00,35.1,35.23,35.1,35.12,1117700.0,28.0651,28.1691,28.0651,28.0811,1117700.0
2012-09-11 13:30:00,35.11,35.34,35.11,35.19,1005200.0,28.0731,28.257,28.0731,28.1371,1005200.0
2012-09-11 14:00:00,35.19,35.4,35.17,35.33,1113900.0,28.1371,28.305,28.1211,28.2491,1113900.0
2012-09-11 14:30:00,35.32,35.36,35.26,35.32,1323400.0,28.2411,28.273,28.1931,28.2411,1323400.0
2012-09-11 15:00:00,35.32,35.4,35.27,35.32,1442900.0,28.2411,28.305,28.2011,28.2411,1442900.0
2012-09-11 15:30:00,35.31,35.52,35.15,35.35,2784500.0,28.2331,28.401,28.1051,28.265,2784500.0
2012-09-12 09:30:00,35.65,35.99,35.46,35.95,2189900.0,28.5049,28.7768,28.353,28.7448,2189900.0
2012-09-12 10:00:00,35.95,36.0,35.76,35.78,1583900.0,28.7448,28.7848,28.5929,28.6089,1583900.0
2012-09-12 10:30:00,35.77,35.88,35.58,35.75,1681000.0,28.6009,28.6888,28.4489,28.5849,1681000.0
2012-09-12 11:00:00,35.75,35.82,35.66,35.77,753100.0,28.5849,28.6408,28.5129,28.6009,753100.0
2012-09-12 11:30:00,35.77,35.88,35.68,35.69,1085500.0,28.6009,28.6888,28.5289,28.5369,1085500.0
2012-09-12 12:00:00,35.69,35.71,35.53,35.67,591500.0,28.5369,28.5529,28.409,28.5209,591500.0
2012-09-12 12:30:00,35.66,35.74,35.52,35.73,867700.0,28.5129,28.5769,28.401,28.5689,867700.0
2012-09-12 13:00:00,35.73,35.82,35.63,35.68,635100.0,28.5689,28.6408,28.4889,28.5289,635100.0
2012-09-12 13:30:00,35.68,35.83,35.67,35.82,670200.0,28.5289,28.6488,28.5209,28.6408,670200.0
2012-09-12 14:00:00,35.82,35.86,35.74,35.8,657800.0,28.6408,28.6728,28.5769,28.6249,657800.0
2012-09-12 14:30:00,35.79,35.82,35.63,35.64,1032900.0,28.6169,28.6408,28.4889,28.4969,1032900.0
2012-09-12 15:00:00,35.63,35.72,35.58,35.71,1298900.0,28.4889,28.5609,28.4489,28.5529,1298900.0
2012-09-12 15:30:00,35.71,35.75,35.61,35.73,2056700.0,28.5529,28.5849,28.4729,28.5689,2056700.0
2012-09-13 09:30:00,35.77,35.9,35.51,35.78,1409800.0,28.6009,28.7048,28.393,28.6089,1409800.0
2012-09-13 10:00:00,35.79,35.91,35.73,35.74,1513000.0,28.6169,28.7128,28.5689,28.5769,1513000.0
2012-09-13 10:30:00,35.73,35.75,35.57,35.59,961100.0,28.5689,28.5849,28.441,28.4569,961100.0
2012-09-13 11:00:00,35.59,35.9,35.59,35.9,704900.0,28.4569,28.7048,28.4569,28.7048,704900.0
2012-09-13 11:30:00,35.9,35.96,35.61,35.63,895900.0,28.7048,28.7528,28.4729,28.4889,895900.0
2012-09-13 12:00:00,35.63,35.79,35.61,35.66,815700.0,28.4889,28.6169,28.4729,28.5129,815700.0
2012-09-13 12:30:00,35.65,36.17,35.62,36.1,1361800.0,28.5049,28.9207,28.4809,28.8647,1361800.0
2012-09-13 13:00:00,36.11,36.4,36.11,36.33,939800.0,28.8727,29.1046,28.8727,29.0486,939800.0
2012-09-13 13:30:00,36.34,36.47,36.27,36.28,1197400.0,29.0566,29.1606,29.0007,29.0087,1197400.0
2012-09-13 14:00:00,36.29,36.82,36.27,36.73,1247000.0,29.0166,29.4404,29.0007,29.3685,1247000.0
2012-09-13 14:30:00,36.73,36.73,36.4,36.46,1036900.0,29.3685,29.3685,29.1046,29.1526,1036900.0
2012-09-13 15:00:00,36.46,36.53,36.38,36.46,848900.0,29.1526,29.2085,29.0886,29.1526,848900.0
2012-09-13 15:30:00,36.46,36.55,36.4,36.46,1959100.0,29.1526,29.2245,29.1046,29.1526,1959100.0
2012-09-14 09:30:00,37.0,38.0,36.86,37.73,3841300.0,29.5843,30.3839,29.4724,30.168,3841300.0
2012-09-14 10:00:00,37.74,37.87,37.64,37.75,1485800.0,30.176,30.28,30.0961,30.184,1485800.0
2012-09-14 10:30:00,37.74,37.81,37.46,37.76,1619500.0,30.176,30.232,29.9522,30.192,1619500.0
2012-09-14 11:00:00,37.76,37.77,37.4,37.45,1383200.0,30.192,30.2,29.9042,29.9442,1383200.0
2012-09-14 11:30:00,37.44,37.46,37.17,37.21,801200.0,29.9362,29.9522,29.7203,29.7523,801200.0
2012-09-14 12:00:00,37.21,37.6,37.2,37.59,892600.0,29.7523,30.0641,29.7443,30.0561,892600.0
2012-09-14 12:30:00,37.59,37.65,37.53,37.57,554800.0,30.0561,30.1041,30.0081,30.0401,554800.0
2012-09-14 13:00:00,37.56,37.57,37.35,37.39,683800.0,30.0321,30.0401,29.8642,29.8962,683800.0
2012-09-14 13:30:00,37.39,37.47,37.3,37.45,649200.0,29.8962,29.9601,29.8242,29.9442,649200.0
2012-09-14 14:00:00,37.45,37.54,37.28,37.29,556200.0,29.9442,30.0161,29.8082,29.8162,556200.0
2012-09-14 14:30:00,37.27,37.44,37.26,37.39,529900.0,29.8002,29.9362,29.7922,29.8962,529900.0
2012-09-14 15:00:00,37.39,37.43,37.25,37.38,1047500.0,29.8962,29.9282,29.7842,29.8882,1047500.0
2012-09-14 15:30:00,37.38,37.44,37.28,37.44,1820400.0,29.8882,29.9362,29.8082,29.9362,1820400.0
2012-09-17 09:30:00,37.67,37.7,37.36,37.66,1334000.0,30.1201,30.144,29.8722,30.1121,1334000.0
2012-09-17 10:00:00,37.66,37.79,37.46,37.75,1113100.0,30.1121,30.216,29.9522,30.184,1113100.0
2012-09-17 10:30:00,37.75,37.87,37.64,37.73,1072200.0,30.184,30.28,30.0961,30.168,1072200.0
2012-09-17 11:00:00,37.73,37.82,37.69,37.75,523600.0,30.168,30.24,30.1361,30.184,523600.0
2012-09-17 11:30:00,37.74,37.77,37.64,37.68,610400.0,30.176,30.2,30.0961,30.1281,610400.0
2012-09-17 12:00:00,37.67,37.71,37.63,37.69,504200.0,30.1201,30.152,30.0881,30.1361,504200.0
2012-09-17 12:30:00,37.68,37.71,37.62,37.64,422600.0,30.1281,30.152,30.0801,30.0961,422600.0
2012-09-17 13:00:00,37.65,37.65,37.58,37.58,427400.0,30.1041,30.1041,30.0481,30.0481,427400.0
2012-09-17 13:30:00,37.58,37.62,37.41,37.42,679200.0,30.0481,30.0801,29.9122,29.9202,679200.0
2012-09-17 14:00:00,37.42,37.42,37.1,37.29,1263500.0,29.9202,29.9202,29.6643,29.8162,1263500.0
2012-09-17 14:30:00,37.29,37.36,37.2,37.21,699700.0,29.8162,29.8722,29.7443,29.7523,699700.0
2012-09-17 15:00:00,37.22,37.3,37.04,37.05,979100.0,29.7603,29.8242,29.6163,29.6243,979100.0
2012-09-17 15:30:00,37.04,37.24,37.04,37.22,1461700.0,29.6163,29.7762,29.6163,29.7603,1461700.0
2012-09-18 09:30:00,36.78,36.84,36.24,36.51,2283100.0,29.4084,29.4564,28.9767,29.1926,2283100.0
2012-09-18 10:00:00,36.52,36.57,36.37,36.49,1078700.0,29.2005,29.2405,29.0806,29.1766,1078700.0
2012-09-18 10:30:00,36.49,36.72,36.48,36.64,851500.0,29.1766,29.3605,29.1686,29.2965,851500.0
2012-09-18 11:00:00,36.65,36.68,36.53,36.6,610600.0,29.3045,29.3285,29.2085,29.2645,610600.0
2012-09-18 11:30:00,36.6,36.6,36.43,36.51,463100.0,29.2645,29.2645,29.1286,29.1926,463100.0
2012-09-18 12:00:00,36.51,36.58,36.41,36.43,660500.0,29.1926,29.2485,29.1126,29.1286,660500.0
2012-09-18 12:30:00,36.43,36.52,36.38,36.45,536800.0,29.1286,29.2005,29.0886,29.1446,536800.0
2012-09-18 13:00:00,36.45,36.48,36.34,36.4,473000.0,29.1446,29.1686,29.0566,29.1046,473000.0
2012-09-18 13:30:00,36.4,36.41,36.2,36.22,857000.0,29.1046,29.1126,28.9447,28.9607,857000.0
2012-09-18 14:00:00,36.23,36.42,36.22,36.31,794000.0,28.9687,29.1206,28.9607,29.0326,794000.0
2012-09-18 14:30:00,36.31,36.36,36.2,36.34,828400.0,29.0326,29.0726,28.9447,29.0566,828400.0
2012-09-18 15:00:00,36.33,36.47,36.3,36.41,673300.0,29.0486,29.1606,29.0246,29.1126,673300.0
2012-09-18 15:30:00,36.41,36.59,36.4,36.57,2285800.0,29.1126,29.2565,29.1046,29.2405,2285800.0
2012-09-19 09:30:00,36.59,36.75,36.09,36.24,1616000.0,29.2565,29.3845,28.8567,28.9767,1616000.0
2012-09-19 10:00:00,36.24,36.53,36.23,36.29,682700.0,28.9767,29.2085,28.9687,29.0166,682700.0
2012-09-19 10:30:00,36.28,36.41,36.11,36.3,1367700.0,29.0087,29.1126,28.8727,29.0246,1367700.0
2012-09-19 11:00:00,36.31,36.44,36.22,36.4,558000.0,29.0326,29.1366,28.9607,29.1046,558000.0
2012-09-19 11:30:00,36.41,36.44,36.33,36.4,760600.0,29.1126,29.1366,29.0486,29.1046,760600.0
2012-09-19 12:00:00,36.4,36.63,36.37,36.63,1066500.0,29.1046,29.2885,29.0806,29.2885,1066500.0
2012-09-19 12:30:00,36.62,36.66,36.46,36.52,716600.0,29.2805,29.3125,29.1526,29.2005,716600.0
2012-09-19 13:00:00,36.51,36.55,36.35,36.37,1748100.0,29.1926,29.2245,29.0646,29.0806,1748100.0
2012-09-19 13:30:00,36.36,36.41,36.28,36.38,1009500.0,29.0726,29.1126,29.0087,29.0886,1009500.0
2012-09-19 14:00:00,36.37,36.48,36.33,36.42,603500.0,29.0806,29.1686,29.0486,29.1206,603500.0
2012-09-19 14:30:00,36.42,36.47,36.31,36.44,455900.0,29.1206,29.1606,29.0326,29.1366,455900.0
2012-09-19 15:00:00,36.44,36.47,36.34,36.37,620600.0,29.1366,29.1606,29.0566,29.0806,620600.0
2012-09-19 15:30:00,36.37,36.42,36.28,36.4,1726700.0,29.0806,29.1206,29.0087,29.1046,1726700.0
2012-09-20 09:30:00,35.81,35.83,35.35,35.38,2639400.0,28.6328,28.6488,28.265,28.289,2639400.0
2012-09-20 10:00:00,35.38,35.72,35.32,35.48,2248300.0,28.289,28.5609,28.2411,28.369,2248300.0
2012-09-20 10:30:00,35.49,35.75,35.35,35.75,1694700.0,28.377,28.5849,28.265,28.5849,1694700.0
2012-09-20 11:00:00,35.74,35.84,35.63,35.83,1326100.0,28.5769,28.6568,28.4889,28.6488,1326100.0
2012-09-20 11:30:00,35.84,36.14,35.8,36.11,954900.0,28.6568,28.8967,28.6249,28.8727,954900.0
2012-09-20 12:00:00,36.11,36.22,35.99,36.03,869000.0,28.8727,28.9607,28.7768,28.8088,869000.0
2012-09-20 12:30:00,36.03,36.17,35.97,36.03,657200.0,28.8088,28.9207,28.7608,28.8088,657200.0
2012-09-20 13:00:00,36.03,36.08,35.92,36.07,673800.0,28.8088,28.8487,28.7208,28.8407,673800.0
2012-09-20 13:30:00,36.07,36.14,36.04,36.1,455100.0,28.8407,28.8967,28.8168,28.8647,455100.0
2012-09-20 14:00:00,36.09,36.15,36.03,36.12,563700.0,28.8567,28.9047,28.8088,28.8807,563700.0
2012-09-20 14:30:00,36.12,36.15,35.96,36.03,704100.0,28.8807,28.9047,28.7528,28.8088,704100.0
2012-09-20 15:00:00,36.04,36.14,36.0,36.03,742700.0,28.8168,28.8967,28.7848,28.8088,742700.0
2012-09-20 15:30:00,36.04,36.16,35.96,36.13,2439700.0,28.8168,28.9127,28.7528,28.8887,2439700.0
2012-09-21 09:30:00,36.85,36.87,36.46,36.48,2130900.0,29.4644,29.4804,29.1526,29.1686,2130900.0
2012-09-21 10:00:00,36.49,36.49,36.25,36.42,959400.0,29.1766,29.1766,28.9847,29.1206,959400.0
2012-09-21 10:30:00,36.43,36.45,36.26,36.29,1352000.0,29.1286,29.1446,28.9927,29.0166,1352000.0
2012-09-21 11:00:00,36.28,36.31,36.11,36.15,571800.0,29.0087,29.0326,28.8727,28.9047,571800.0
2012-09-21 11:30:00,36.15,36.21,36.04,36.07,454900.0,28.9047,28.9527,28.8168,28.8407,454900.0
2012-09-21 12:00:00,36.08,36.12,36.05,36.05,318700.0,28.8487,28.8807,28.8247,28.8247,318700.0
2012-09-21 12:30:00,36.05,36.18,36.05,36.16,390500.0,28.8247,28.9287,28.8247,28.9127,390500.0
2012-09-21 13:00:00,36.15,36.16,36.07,36.09,252000.0,28.9047,28.9127,28.8407,28.8567,252000.0
2012-09-21 13:30:00,36.1,36.2,36.08,36.09,354000.0,28.8647,28.9447,28.8487,28.8567,354000.0
2012-09-21 14:00:00,36.1,36.1,35.92,35.99,495200.0,28.8647,28.8647,28.7208,28.7768,495200.0
2012-09-21 14:30:00,36.0,36.02,35.9,35.95,663300.0,28.7848,28.8008,28.7048,28.7448,663300.0
2012-09-21 15:00:00,35.95,35.98,35.89,35.89,679400.0,28.7448,28.7688,28.6968,28.6968,679400.0
2012-09-21 15:30:00,35.9,35.95,35.82,35.84,2617000.0,28.7048,28.7448,28.6408,28.6568,2617000.0
2012-09-24 09:30:00,35.12,35.78,35.11,35.71,1459100.0,28.0811,28.6089,28.0731,28.5529,1459100.0
2012-09-24 10:00:00,35.71,35.76,35.54,35.61,793400.0,28.5529,28.5929,28.417,28.4729,793400.0
2012-09-24 10:30:00,35.61,35.84,35.59,35.75,968200.0,28.4729,28.6568,28.4569,28.5849,968200.0
2012-09-24 11:00:00,35.76,35.8,35.64,35.74,493900.0,28.5929,28.6249,28.4969,28.5769,493900.0
2012-09-24 11:30:00,35.75,35.8,35.54,35.57,345500.0,28.5849,28.6249,28.417,28.441,345500.0
2012-09-24 12:00:00,35.56,35.7,35.54,35.6,246300.0,28.433,28.5449,28.417,28.4649,246300.0
2012-09-24 12:30:00,35.6,35.65,35.5,35.63,256500.0,28.4649,28.5049,28.385,28.4889,256500.0
2012-09-24 13:00:00,35.64,35.65,35.57,35.63,195700.0,28.4969,28.5049,28.441,28.4889,195700.0
2012-09-24 13:30:00,35.63,35.63,35.46,35.47,523100.0,28.4889,28.4889,28.353,28.361,523100.0
2012-09-24 14:00:00,35.47,35.59,35.44,35.58,374000.0,28.361,28.4569,28.337,28.4489,374000.0
2012-09-24 14:30:00,35.58,35.7,35.54,35.67,580300.0,28.4489,28.5449,28.417,28.5209,580300.0
2012-09-24 15:00:00,35.66,35.7,35.61,35.68,392500.0,28.5129,28.5449,28.4729,28.5289,392500.0
2012-09-24 15:30:00,35.68,35.68,35.46,35.49,1845900.0,28.5289,28.5289,28.353,28.377,1845900.0
2012-09-25 09:30:00,35.62,35.75,35.19,35.39,1246600.0,28.4809,28.5849,28.1371,28.297,1246600.0
2012-09-25 10:00:00,35.38,35.56,35.12,35.14,1042300.0,28.289,28.433,28.0811,28.0971,1042300.0
2012-09-25 10:30:00,35.15,35.36,35.15,35.34,801000.0,28.1051,28.273,28.1051,28.257,801000.0
2012-09-25 11:00:00,35.34,35.55,35.34,35.49,958600.0,28.257,28.425,28.257,28.377,958600.0
2012-09-25 11:30:00,35.49,35.54,35.33,35.38,466400.0,28.377,28.417,28.2491,28.289,466400.0
2012-09-25 12:00:00,35.38,35.39,35.18,35.23,608900.0,28.289,28.297,28.1291,28.1691,608900.0
2012-09-25 12:30:00,35.23,35.27,35.01,35.14,686300.0,28.1691,28.2011,27.9932,28.0971,686300.0
2012-09-25 13:00:00,35.14,35.25,35.08,35.17,445400.0,28.0971,28.1851,28.0492,28.1211,445400.0
2012-09-25 13:30:00,35.17,35.25,34.95,34.98,754200.0,28.1211,28.1851,27.9452,27.9692,754200.0
2012-09-25 14:00:00,34.99,35.02,34.9,34.95,771200.0,27.9772,28.0012,27.9052,27.9452,771200.0
2012-09-25 14:30:00,34.94,35.03,34.74,34.74,903400.0,27.9372,28.0092,27.7773,27.7773,903400.0
2012-09-25 15:00:00,34.76,34.86,34.67,34.84,1301400.0,27.7933,27.8733,27.7213,27.8573,1301400.0
2012-09-25 15:30:00,34.86,34.95,34.75,34.77,2068900.0,27.8733,27.9452,27.7853,27.8013,2068900.0
2012-09-26 09:30:00,34.54,34.55,33.75,33.94,2669100.0,27.6174,27.6254,26.9857,27.1376,2669100.0
2012-09-26 10:00:00,33.94,34.04,33.83,33.95,1286600.0,27.1376,27.2176,27.0497,27.1456,1286600.0
2012-09-26 10:30:00,33.94,34.01,33.65,33.65,1245300.0,27.1376,27.1936,26.9058,26.9058,1245300.0
2012-09-26 11:00:00,33.65,33.8,33.6,33.72,1447000.0,26.9058,27.0257,26.8658,26.9617,1447000.0
2012-09-26 11:30:00,33.72,33.93,33.59,33.92,974200.0,26.9617,27.1296,26.8578,27.1216,974200.0
2012-09-26 12:00:00,33.92,34.08,33.88,33.93,715200.0,27.1216,27.2496,27.0897,27.1296,715200.0
2012-09-26 12:30:00,33.93,34.12,33.93,34.07,843500.0,27.1296,27.2816,27.1296,27.2416,843500.0
2012-09-26 13:00:00,34.07,34.26,34.02,34.19,851500.0,27.2416,27.3935,27.2016,27.3375,851500.0
2012-09-26 13:30:00,34.19,34.24,34.02,34.07,914300.0,27.3375,27.3775,27.2016,27.2416,914300.0
2012-09-26 14:00:00,34.07,34.13,33.99,34.02,478900.0,27.2416,27.2896,27.1776,27.2016,478900.0
2012-09-26 14:30:00,34.02,34.06,33.87,33.96,761600.0,27.2016,27.2336,27.0817,27.1536,761600.0
2012-09-26 15:00:00,33.97,34.01,33.86,33.92,731100.0,27.1616,27.1936,27.0737,27.1216,731100.0
2012-09-26 15:30:00,33.92,33.97,33.82,33.92,1824500.0,27.1216,27.1616,27.0417,27.1216,1824500.0
2012-09-27 09:30:00,34.19,34.31,33.79,33.92,889300.0,27.3375,27.4335,27.0177,27.1216,889300.0
2012-09-27 10:00:00,33.91,33.94,33.67,33.82,955400.0,27.1137,27.1376,26.9218,27.0417,955400.0
2012-09-27 10:30:00,33.82,33.84,33.61,33.8,1131400.0,27.0417,27.0577,26.8738,27.0257,1131400.0
2012-09-27 11:00:00,33.81,33.9,33.74,33.81,1004000.0,27.0337,27.1057,26.9777,27.0337,1004000.0
2012-09-27 11:30:00,33.81,34.05,33.77,34.02,789600.0,27.0337,27.2256,27.0017,27.2016,789600.0
2012-09-27 12:00:00,34.01,34.27,34.0,34.23,927800.0,27.1936,27.4015,27.1856,27.3695,927800.0
2012-09-27 12:30:00,34.24,34.28,34.09,34.1,484900.0,27.3775,27.4095,27.2576,27.2656,484900.0
2012-09-27 13:00:00,34.1,34.22,34.08,34.12,333100.0,27.2656,27.3615,27.2496,27.2816,333100.0
2012-09-27 13:30:00,34.12,34.25,34.05,34.14,355700.0,27.2816,27.3855,27.2256,27.2976,355700.0
2012-09-27 14:00:00,34.15,34.19,34.06,34.07,342600.0,27.3056,27.3375,27.2336,27.2416,342600.0
2012-09-27 14:30:00,34.08,34.19,34.08,34.11,346600.0,27.2496,27.3375,27.2496,27.2736,346600.0
2012-09-27 15:00:00,34.12,34.2,34.1,34.19,444900.0,27.2816,27.3455,27.2656,27.3375,444900.0
2012-09-27 15:30:00,34.18,34.29,34.18,34.23,1213800.0,27.3295,27.4175,27.3295,27.3695,1213800.0
2012-09-28 09:30:00,34.1,34.1,33.53,33.76,1502000.0,27.2656,27.2656,26.8098,26.9937,1502000.0
2012-09-28 10:00:00,33.77,33.89,33.69,33.8,1135000.0,27.0017,27.0977,26.9377,27.0257,1135000.0
2012-09-28 10:30:00,33.79,33.88,33.62,33.71,616700.0,27.0177,27.0897,26.8818,26.9537,616700.0
2012-09-28 11:00:00,33.71,33.72,33.5,33.52,611900.0,26.9537,26.9617,26.7858,26.8018,611900.0
2012-09-28 11:30:00,33.51,33.65,33.5,33.53,550200.0,26.7938,26.9058,26.7858,26.8098,550200.0
2012-09-28 12:00:00,33.53,33.78,33.5,33.6,694500.0,26.8098,27.0097,26.7858,26.8658,694500.0
2012-09-28 12:30:00,33.59,33.63,33.53,33.59,672900.0,26.8578,26.8898,26.8098,26.8578,672900.0
2012-09-28 13:00:00,33.59,33.66,33.51,33.64,377400.0,26.8578,26.9138,26.7938,26.8978,377400.0
2012-09-28 13:30:00,33.64,33.82,33.62,33.75,500100.0,26.8978,27.0417,26.8818,26.9857,500100.0
2012-09-28 14:00:00,33.73,33.81,33.7,33.77,477400.0,26.9697,27.0337,26.9457,27.0017,477400.0
2012-09-28 14:30:00,33.77,33.8,33.7,33.74,492300.0,27.0017,27.0257,26.9457,26.9777,492300.0
2012-09-28 15:00:00,33.75,33.77,33.65,33.68,581400.0,26.9857,27.0017,26.9058,26.9298,581400.0
2012-09-28 15:30:00,33.68,33.81,33.64,33.67,1805100.0,26.9298,27.0337,26.8978,26.9218,1805100.0
2012-10-01 09:30:00,33.93,34.0,33.46,33.55,1850800.0,27.1296,27.1856,26.7538,26.8258,1850800.0
2012-10-01 10:00:00,33.57,33.92,33.56,33.84,1556700.0,26.8418,27.1216,26.8338,27.0577,1556700.0
2012-10-01 10:30:00,33.84,33.9,33.69,33.73,1121500.0,27.0577,27.1057,26.9377,26.9697,1121500.0
2012-10-01 11:00:00,33.74,33.87,33.69,33.74,908500.0,26.9777,27.0817,26.9377,26.9777,908500.0
2012-10-01 11:30:00,33.74,33.86,33.69,33.77,1080600.0,26.9777,27.0737,26.9377,27.0017,1080600.0
2012-10-01 12:00:00,33.78,34.03,33.76,34.01,505900.0,27.0097,27.2096,26.9937,27.1936,505900.0
2012-10-01 12:30:00,34.01,34.03,33.8,33.86,782000.0,27.1936,27.2096,27.0257,27.0737,782000.0
2012-10-01 13:00:00,33.85,33.91,33.7,33.9,574700.0,27.0657,27.1137,26.9457,27.1057,574700.0
2012-10-01 13:30:00,33.89,33.92,33.76,33.84,608800.0,27.0977,27.1216,26.9937,27.0577,608800.0
2012-10-01 14:00:00,33.84,33.91,33.73,33.75,632100.0,27.0577,27.1137,26.9697,26.9857,632100.0
2012-10-01 14:30:00,33.76,33.82,33.74,33.81,511200.0,26.9937,27.0417,26.9777,27.0337,511200.0
2012-10-01 15:00:00,33.8,33.81,33.55,33.62,918600.0,27.0257,27.0337,26.8258,26.8818,918600.0
2012-10-01 15:30:00,33.62,33.73,33.6,33.68,1889800.0,26.8818,26.9697,26.8658,26.9298,1889800.0
2012-10-02 09:30:00,33.78,34.0,33.69,33.8,1637200.0,27.0097,27.1856,26.9377,27.0257,1637200.0
2012-10-02 10:00:00,33.8,33.84,33.64,33.75,1828300.0,27.0257,27.0577,26.8978,26.9857,1828300.0
2012-10-02 10:30:00,33.76,33.83,33.55,33.6,1123300.0,26.9937,27.0497,26.8258,26.8658,1123300.0
2012-10-02 11:00:00,33.61,33.76,33.6,33.71,657300.0,26.8738,26.9937,26.8658,26.9537,657300.0
2012-10-02 11:30:00,33.71,33.8,33.55,33.68,1029100.0,26.9537,27.0257,26.8258,26.9298,1029100.0
2012-10-02 12:00:00,33.68,33.9,33.65,33.88,1187600.0,26.9298,27.1057,26.9058,27.0897,1187600.0
2012-10-02 12:30:00,33.88,33.9,33.79,33.81,574400.0,27.0897,27.1057,27.0177,27.0337,574400.0
2012-10-02 13:00:00,33.82,33.87,33.8,33.86,295200.0,27.0417,27.0817,27.0257,27.0737,295200.0
2012-10-02 13:30:00,33.85,33.89,33.78,33.84,959900.0,27.0657,27.0977,27.0097,27.0577,959900.0
2012-10-02 14:00:00,33.84,33.86,33.68,33.71,1031600.0,27.0577,27.0737,26.9298,26.9537,1031600.0
2012-10-02 14:30:00,33.71,33.83,33.69,33.8,666100.0,26.9537,27.0497,26.9377,27.0257,666100.0
2012-10-02 15:00:00,33.8,33.9,33.77,33.84,853100.0,27.0257,27.1057,27.0017,27.0577,853100.0
2012-10-02 15:30:00,33.85,34.08,33.81,34.07,2465900.0,27.0657,27.2496,27.0337,27.2416,2465900.0
2012-10-03 09:30:00,33.92,33.96,33.4,33.41,2021500.0,27.1216,27.1536,26.7059,26.7139,2021500.0
2012-10-03 10:00:00,33.43,33.54,33.31,33.51,1927100.0,26.7299,26.8178,26.6339,26.7938,1927100.0
2012-10-03 10:30:00,33.51,33.65,33.28,33.4,1821800.0,26.7938,26.9058,26.6099,26.7059,1821800.0
2012-10-03 11:00:00,33.4,33.55,33.29,33.3,1028500.0,26.7059,26.8258,26.6179,26.6259,1028500.0
2012-10-03 11:30:00,33.3,33.4,33.28,33.31,842400.0,26.6259,26.7059,26.6099,26.6339,842400.0
2012-10-03 12:00:00,33.32,33.43,33.28,33.32,1001100.0,26.6419,26.7299,26.6099,26.6419,1001100.0
2012-10-03 12:30:00,33.32,33.33,33.25,33.28,576200.0,26.6419,26.6499,26.5859,26.6099,576200.0
2012-10-03 13:00:00,33.28,33.29,33.16,33.18,1015800.0,26.6099,26.6179,26.514,26.53,1015800.0
2012-10-03 13:30:00,33.18,33.18,32.9,33.0,1630000.0,26.53,26.53,26.3061,26.386,1630000.0
2012-10-03 14:00:00,33.0,33.11,32.95,33.07,839800.0,26.386,26.474,26.3461,26.442,839800.0
2012-10-03 14:30:00,33.08,33.17,33.02,33.12,1073800.0,26.45,26.522,26.402,26.482,1073800.0
2012-10-03 15:00:00,33.13,33.13,32.9,33.06,1821200.0,26.49,26.49,26.3061,26.434,1821200.0
2012-10-03 15:30:00,33.07,33.09,32.96,33.01,3040600.0,26.442,26.458,26.3541,26.394,3040600.0
2012-10-04 09:30:00,33.26,33.39,33.19,33.32,1834700.0,26.5939,26.6979,26.538,26.6419,1834700.0
2012-10-04 10:00:00,33.32,33.81,33.29,33.7,2460000.0,26.6419,27.0337,26.6179,26.9457,2460000.0
2012-10-04 10:30:00,33.69,33.92,33.63,33.92,1188200.0,26.9377,27.1216,26.8898,27.1216,1188200.0
2012-10-04 11:00:00,33.91,33.95,33.64,33.66,1092900.0,27.1137,27.1456,26.8978,26.9138,1092900.0
2012-10-04 11:30:00,33.66,33.87,33.64,33.73,611000.0,26.9138,27.0817,26.8978,26.9697,611000.0
2012-10-04 12:00:00,33.74,33.95,33.71,33.89,671500.0,26.9777,27.1456,26.9537,27.0977,671500.0
2012-10-04 12:30:00,33.9,33.95,33.78,33.81,443200.0,27.1057,27.1456,27.0097,27.0337,443200.0
2012-10-04 13:00:00,33.82,33.87,33.76,33.8,560500.0,27.0417,27.0817,26.9937,27.0257,560500.0
2012-10-04 13:30:00,33.81,33.91,33.81,33.87,575300.0,27.0337,27.1137,27.0337,27.0817,575300.0
2012-10-04 14:00:00,33.85,33.89,33.79,33.85,983900.0,27.0657,27.0977,27.0177,27.0657,983900.0
2012-10-04 14:30:00,33.85,34.03,33.85,34.03,808600.0,27.0657,27.2096,27.0657,27.2096,808600.0
2012-10-04 15:00:00,34.02,34.05,33.93,33.94,820700.0,27.2016,27.2256,27.1296,27.1376,820700.0
2012-10-04 15:30:00,33.94,34.03,33.93,33.98,1925900.0,27.1376,27.2096,27.1296,27.1696,1925900.0
2012-10-05 09:30:00,34.14,34.23,33.74,33.86,2036600.0,27.2976,27.3695,26.9777,27.0737,2036600.0
2012-10-05 10:00:00,33.86,33.87,33.62,33.71,841400.0,27.0737,27.0817,26.8818,26.9537,841400.0
2012-10-05 10:30:00,33.71,33.76,33.62,33.72,614500.0,26.9537,26.9937,26.8818,26.9617,614500.0
2012-10-05 11:00:00,33.72,33.72,33.58,33.61,598900.0,26.9617,26.9617,26.8498,26.8738,598900.0
2012-10-05 11:30:00,33.62,33.66,33.35,33.38,829800.0,26.8818,26.9138,26.6659,26.6899,829800.0
2012-10-05 12:00:00,33.39,33.56,33.36,33.55,395000.0,26.6979,26.8338,26.6739,26.8258,395000.0
2012-10-05 12:30:00,33.54,33.67,33.54,33.61,373700.0,26.8178,26.9218,26.8178,26.8738,373700.0
2012-10-05 13:00:00,33.61,33.7,33.56,33.56,393500.0,26.8738,26.9457,26.8338,26.8338,393500.0
2012-10-05 13:30:00,33.56,33.59,33.48,33.55,365700.0,26.8338,26.8578,26.7698,26.8258,365700.0
2012-10-05 14:00:00,33.55,33.59,33.45,33.46,294900.0,26.8258,26.8578,26.7458,26.7538,294900.0
2012-10-05 14:30:00,33.46,33.48,33.32,33.33,468100.0,26.7538,26.7698,26.6419,26.6499,468100.0
2012-10-05 15:00:00,33.33,33.47,33.32,33.4,598100.0,26.6499,26.7618,26.6419,26.7059,598100.0
2012-10-05 15:30:00,33.41,33.44,33.31,33.42,1238500.0,26.7139,26.7379,26.6339,26.7219,1238500.0
2012-10-08 09:30:00,33.2,33.68,33.19,33.53,936100.0,26.546,26.9298,26.538,26.8098,936100.0
2012-10-08 10:00:00,33.54,33.65,33.43,33.48,557200.0,26.8178,26.9058,26.7299,26.7698,557200.0
2012-10-08 10:30:00,33.49,33.73,33.4,33.65,567700.0,26.7778,26.9697,26.7059,26.9058,567700.0
2012-10-08 11:00:00,33.65,33.75,33.64,33.74,384600.0,26.9058,26.9857,26.8978,26.9777,384600.0
2012-10-08 11:30:00,33.74,33.75,33.56,33.64,223800.0,26.9777,26.9857,26.8338,26.8978,223800.0
2012-10-08 12:00:00,33.63,33.64,33.53,33.55,179700.0,26.8898,26.8978,26.8098,26.8258,179700.0
2012-10-08 12:30:00,33.56,33.62,33.52,33.62,154400.0,26.8338,26.8818,26.8018,26.8818,154400.0
2012-10-08 13:00:00,33.61,33.62,33.47,33.47,196900.0,26.8738,26.8818,26.7618,26.7618,196900.0
2012-10-08 13:30:00,33.47,33.54,33.43,33.47,183900.0,26.7618,26.8178,26.7299,26.7618,183900.0
2012-10-08 14:00:00,33.46,33.63,33.46,33.59,257400.0,26.7538,26.8898,26.7538,26.8578,257400.0
2012-10-08 14:30:00,33.59,33.61,33.51,33.55,187900.0,26.8578,26.8738,26.7938,26.8258,187900.0
2012-10-08 15:00:00,33.56,33.67,33.55,33.61,359700.0,26.8338,26.9218,26.8258,26.8738,359700.0
2012-10-08 15:30:00,33.6,33.65,33.58,33.62,654300.0,26.8658,26.9058,26.8498,26.8818,654300.0
2012-10-09 09:30:00,33.68,33.99,33.62,33.95,1200800.0,26.9298,27.1776,26.8818,27.1456,1200800.0
2012-10-09 10:00:00,33.95,34.1,33.94,34.08,1008100.0,27.1456,27.2656,27.1376,27.2496,1008100.0
2012-10-09 10:30:00,34.09,34.13,33.8,33.86,726300.0,27.2576,27.2896,27.0257,27.0737,726300.0
2012-10-09 11:00:00,33.86,33.87,33.68,33.8,418700.0,27.0737,27.0817,26.9298,27.0257,418700.0
2012-10-09 11:30:00,33.79,33.86,33.72,33.8,552200.0,27.0177,27.0737,26.9617,27.0257,552200.0
2012-10-09 12:00:00,33.81,33.99,33.76,33.91,324800.0,27.0337,27.1776,26.9937,27.1137,324800.0
2012-10-09 12:30:00,33.91,33.97,33.78,33.79,307100.0,27.1137,27.1616,27.0097,27.0177,307100.0
2012-10-09 13:00:00,33.8,33.85,33.76,33.82,310700.0,27.0257,27.0657,26.9937,27.0417,310700.0
2012-10-09 13:30:00,33.82,34.03,33.81,33.93,549200.0,27.0417,27.2096,27.0337,27.1296,549200.0
2012-10-09 14:00:00,33.93,34.15,33.9,34.1,643200.0,27.1296,27.3056,27.1057,27.2656,643200.0
2012-10-09 14:30:00,34.1,34.18,34.04,34.13,548100.0,27.2656,27.3295,27.2176,27.2896,548100.0
2012-10-09 15:00:00,34.13,34.16,33.98,33.99,735800.0,27.2896,27.3135,27.1696,27.1776,735800.0
2012-10-09 15:30:00,34.0,34.01,33.85,33.87,989500.0,27.1856,27.1936,27.0657,27.0817,989500.0
2012-10-10 09:30:00,33.84,33.99,33.58,33.7,961400.0,27.0577,27.1776,26.8498,26.9457,961400.0
2012-10-10 10:00:00,33.71,33.9,33.63,33.85,1528700.0,26.9537,27.1057,26.8898,27.0657,1528700.0
2012-10-10 10:30:00,33.84,34.0,33.74,33.85,848400.0,27.0577,27.1856,26.9777,27.0657,848400.0
2012-10-10 11:00:00,33.84,33.86,33.63,33.68,377600.0,27.0577,27.0737,26.8898,26.9298,377600.0
2012-10-10 11:30:00,33.68,33.69,33.51,33.54,334100.0,26.9298,26.9377,26.7938,26.8178,334100.0
2012-10-10 12:00:00,33.53,33.56,33.42,33.56,277400.0,26.8098,26.8338,26.7219,26.8338,277400.0
2012-10-10 12:30:00,33.56,33.56,33.36,33.41,277200.0,26.8338,26.8338,26.6739,26.7139,277200.0
2012-10-10 13:00:00,33.4,33.48,33.37,33.41,243100.0,26.7059,26.7698,26.6819,26.7139,243100.0
2012-10-10 13:30:00,33.4,33.53,33.36,33.48,322500.0,26.7059,26.8098,26.6739,26.7698,322500.0
2012-10-10 14:00:00,33.49,33.66,33.47,33.52,452300.0,26.7778,26.9138,26.7618,26.8018,452300.0
2012-10-10 14:30:00,33.52,33.54,33.45,33.48,287600.0,26.8018,26.8178,26.7458,26.7698,287600.0
2012-10-10 15:00:00,33.47,33.54,33.43,33.5,521000.0,26.7618,26.8178,26.7299,26.7858,521000.0
2012-10-10 15:30:00,33.49,33.5,33.4,33.5,1035900.0,26.7778,26.7858,26.7059,26.7858,1035900.0
2012-10-11 09:30:00,33.81,33.9,33.54,33.77,774700.0,27.0337,27.1057,26.8178,27.0017,774700.0
2012-10-11 10:00:00,33.78,33.9,33.67,33.88,661500.0,27.0097,27.1057,26.9218,27.0897,661500.0
2012-10-11 10:30:00,33.88,34.16,33.86,34.11,713100.0,27.0897,27.3135,27.0737,27.2736,713100.0
2012-10-11 11:00:00,34.12,34.15,34.01,34.14,331700.0,27.2816,27.3056,27.1936,27.2976,331700.0
2012-10-11 11:30:00,34.14,34.27,34.09,34.23,754100.0,27.2976,27.4015,27.2576,27.3695,754100.0
2012-10-11 12:00:00,34.23,34.27,34.07,34.1,628400.0,27.3695,27.4015,27.2416,27.2656,628400.0
2012-10-11 12:30:00,34.1,34.17,34.05,34.12,365500.0,27.2656,27.3215,27.2256,27.2816,365500.0
2012-10-11 13:00:00,34.12,34.18,34.02,34.02,348300.0,27.2816,27.3295,27.2016,27.2016,348300.0
2012-10-11 13:30:00,34.03,34.05,33.89,33.93,583200.0,27.2096,27.2256,27.0977,27.1296,583200.0
2012-10-11 14:00:00,33.93,34.09,33.92,34.07,478200.0,27.1296,27.2576,27.1216,27.2416,478200.0
2012-10-11 14:30:00,34.07,34.08,33.92,33.99,475800.0,27.2416,27.2496,27.1216,27.1776,475800.0
2012-10-11 15:00:00,33.99,34.01,33.94,34.01,465100.0,27.1776,27.1936,27.1376,27.1936,465100.0
2012-10-11 15:30:00,34.01,34.03,33.89,33.97,1142800.0,27.1936,27.2096,27.0977,27.1616,1142800.0
2012-10-12 09:30:00,33.83,34.09,33.66,33.82,571900.0,27.0497,27.2576,26.9138,27.0417,571900.0
2012-10-12 10:00:00,33.83,33.9,33.57,33.63,696400.0,27.0497,27.1057,26.8418,26.8898,696400.0
2012-10-12 10:30:00,33.63,33.72,33.56,33.64,502300.0,26.8898,26.9617,26.8338,26.8978,502300.0
2012-10-12 11:00:00,33.63,33.67,33.47,33.48,519300.0,26.8898,26.9218,26.7618,26.7698,519300.0
2012-10-12 11:30:00,33.47,33.48,33.38,33.44,443500.0,26.7618,26.7698,26.6899,26.7379,443500.0
2012-10-12 12:00:00,33.44,33.46,33.34,33.36,347600.0,26.7379,26.7538,26.6579,26.6739,347600.0
2012-10-12 12:30:00,33.36,33.58,33.36,33.57,346700.0,26.6739,26.8498,26.6739,26.8418,346700.0
2012-10-12 13:00:00,33.57,33.65,33.54,33.65,272100.0,26.8418,26.9058,26.8178,26.9058,272100.0
2012-10-12 13:30:00,33.65,33.88,33.61,33.87,685000.0,26.9058,27.0897,26.8738,27.0817,685000.0
2012-10-12 14:00:00,33.87,34.0,33.8,33.96,655100.0,27.0817,27.1856,27.0257,27.1536,655100.0
2012-10-12 14:30:00,33.95,34.0,33.8,33.94,731500.0,27.1456,27.1856,27.0257,27.1376,731500.0
2012-10-12 15:00:00,33.94,33.95,33.85,33.87,475300.0,27.1376,27.1456,27.0657,27.0817,475300.0
2012-10-12 15:30:00,33.87,33.88,33.73,33.82,824700.0,27.0817,27.0897,26.9697,27.0417,824700.0
2012-10-15 09:30:00,33.79,33.98,33.52,33.79,723900.0,27.0177,27.1696,26.8018,27.0177,723900.0
2012-10-15 10:00:00,33.79,33.89,33.58,33.61,816500.0,27.0177,27.0977,26.8498,26.8738,816500.0
2012-10-15 10:30:00,33.61,33.64,33.44,33.5,773200.0,26.8738,26.8978,26.7379,26.7858,773200.0
2012-10-15 11:00:00,33.5,33.61,33.4,33.48,824300.0,26.7858,26.8738,26.7059,26.7698,824300.0
2012-10-15 11:30:00,33.48,33.65,33.45,33.59,354400.0,26.7698,26.9058,26.7458,26.8578,354400.0
2012-10-15 12:00:00,33.6,33.82,33.58,33.78,469800.0,26.8658,27.0417,26.8498,27.0097,469800.0
2012-10-15 12:30:00,33.78,33.89,33.73,33.78,489200.0,27.0097,27.0977,26.9697,27.0097,489200.0
2012-10-15 13:00:00,33.78,33.8,33.67,33.71,425200.0,27.0097,27.0257,26.9218,26.9537,425200.0
2012-10-15 13:30:00,33.72,33.84,33.7,33.79,271100.0,26.9617,27.0577,26.9457,27.0177,271100.0
2012-10-15 14:00:00,33.79,33.93,33.79,33.84,303900.0,27.0177,27.1296,27.0177,27.0577,303900.0
2012-10-15 14:30:00,33.83,33.84,33.66,33.69,430300.0,27.0497,27.0577,26.9138,26.9377,430300.0
2012-10-15 15:00:00,33.69,33.8,33.66,33.8,577100.0,26.9377,27.0257,26.9138,27.0257,577100.0
2012-10-15 15:30:00,33.8,33.9,33.75,33.85,1305200.0,27.0257,27.1057,26.9857,27.0657,1305200.0
2012-10-16 09:30:00,34.07,34.78,34.0,34.64,2349900.0,27.2416,27.8093,27.1856,27.6973,2349900.0
2012-10-16 10:00:00,34.64,34.67,34.42,34.48,1405700.0,27.6973,27.7213,27.5214,27.5694,1405700.0
2012-10-16 10:30:00,34.48,34.59,34.36,34.54,1082200.0,27.5694,27.6574,27.4735,27.6174,1082200.0
2012-10-16 11:00:00,34.53,34.6,34.5,34.58,821400.0,27.6094,27.6654,27.5854,27.6494,821400.0
2012-10-16 11:30:00,34.58,34.69,34.41,34.49,1003300.0,27.6494,27.7373,27.5134,27.5774,1003300.0
2012-10-16 12:00:00,34.48,34.69,34.48,34.62,613300.0,27.5694,27.7373,27.5694,27.6814,613300.0
2012-10-16 12:30:00,34.62,34.75,34.57,34.57,494600.0,27.6814,27.7853,27.6414,27.6414,494600.0
2012-10-16 13:00:00,34.57,34.75,34.55,34.69,586900.0,27.6414,27.7853,27.6254,27.7373,586900.0
2012-10-16 13:30:00,34.69,34.72,34.58,34.58,504100.0,27.7373,27.7613,27.6494,27.6494,504100.0
2012-10-16 14:00:00,34.58,34.59,34.36,34.37,719700.0,27.6494,27.6574,27.4735,27.4815,719700.0
2012-10-16 14:30:00,34.37,34.56,34.35,34.49,582800.0,27.4815,27.6334,27.4655,27.5774,582800.0
2012-10-16 15:00:00,34.5,34.53,34.4,34.45,676600.0,27.5854,27.6094,27.5054,27.5454,676600.0
2012-10-16 15:30:00,34.45,34.63,34.44,34.56,2247100.0,27.5454,27.6893,27.5374,27.6334,2247100.0
2012-10-17 09:30:00,33.62,34.4,33.58,34.06,4249300.0,26.8818,27.5054,26.8498,27.2336,4249300.0
2012-10-17 10:00:00,34.07,34.26,34.0,34.11,2114200.0,27.2416,27.3935,27.1856,27.2736,2114200.0
2012-10-17 10:30:00,34.11,34.21,34.05,34.1,1699300.0,27.2736,27.3535,27.2256,27.2656,1699300.0
2012-10-17 11:00:00,34.11,34.13,33.95,34.09,1606100.0,27.2736,27.2896,27.1456,27.2576,1606100.0
2012-10-17 11:30:00,34.08,34.21,34.05,34.21,1421900.0,27.2496,27.3535,27.2256,27.3535,1421900.0
2012-10-17 12:00:00,34.21,34.51,34.09,34.43,1712700.0,27.3535,27.5934,27.2576,27.5294,1712700.0
2012-10-17 12:30:00,34.44,34.72,34.43,34.7,1208600.0,27.5374,27.7613,27.5294,27.7453,1208600.0
2012-10-17 13:00:00,34.69,34.89,34.65,34.76,1151500.0,27.7373,27.8972,27.7053,27.7933,1151500.0
2012-10-17 13:30:00,34.76,34.8,34.51,34.7,1539600.0,27.7933,27.8253,27.5934,27.7453,1539600.0
2012-10-17 14:00:00,34.7,34.88,34.65,34.87,798400.0,27.7453,27.8892,27.7053,27.8812,798400.0
2012-10-17 14:30:00,34.88,34.93,34.84,34.88,728100.0,27.8892,27.9292,27.8573,27.8892,728100.0
2012-10-17 15:00:00,34.88,35.65,34.88,35.61,2391900.0,27.8892,28.5049,27.8892,28.4729,2391900.0
2012-10-17 15:30:00,35.63,35.65,35.2,35.33,5116600.0,28.4889,28.5049,28.1451,28.2491,5116600.0
2012-10-18 09:30:00,35.16,35.89,35.0,35.87,2611500.0,28.1131,28.6968,27.9852,28.6808,2611500.0
2012-10-18 10:00:00,35.86,36.0,35.5,35.55,1745100.0,28.6728,28.7848,28.385,28.425,1745100.0
2012-10-18 10:30:00,35.54,35.7,35.47,35.62,1253600.0,28.417,28.5449,28.361,28.4809,1253600.0
2012-10-18 11:00:00,35.62,35.7,35.5,35.65,1102900.0,28.4809,28.5449,28.385,28.5049,1102900.0
2012-10-18 11:30:00,35.63,35.96,35.63,35.96,1012500.0,28.4889,28.7528,28.4889,28.7528,1012500.0
2012-10-18 12:00:00,35.95,35.97,35.67,35.7,1100800.0,28.7448,28.7608,28.5209,28.5449,1100800.0
2012-10-18 12:30:00,35.7,35.77,35.45,35.56,1208900.0,28.5449,28.6009,28.345,28.433,1208900.0
2012-10-18 13:00:00,35.57,35.67,35.42,35.54,780500.0,28.441,28.5209,28.321,28.417,780500.0
2012-10-18 13:30:00,35.55,35.63,35.24,35.43,1982300.0,28.425,28.4889,28.1771,28.329,1982300.0
2012-10-18 14:00:00,35.42,35.63,35.32,35.33,911000.0,28.321,28.4889,28.2411,28.2491,911000.0
2012-10-18 14:30:00,35.32,35.6,35.3,35.58,998400.0,28.2411,28.4649,28.2251,28.4489,998400.0
2012-10-18 15:00:00,35.58,35.68,35.49,35.59,1106500.0,28.4489,28.5289,28.377,28.4569,1106500.0
2012-10-18 15:30:00,35.6,35.79,35.56,35.67,2886900.0,28.4649,28.6169,28.433,28.5209,2886900.0
2012-10-19 09:30:00,35.61,35.94,35.4,35.66,2753800.0,28.4729,28.7368,28.305,28.5129,2753800.0
2012-10-19 10:00:00,35.66,35.68,35.46,35.52,1203300.0,28.5129,28.5289,28.353,28.401,1203300.0
2012-10-19 10:30:00,35.52,35.53,35.08,35.2,1408400.0,28.401,28.409,28.0492,28.1451,1408400.0
2012-10-19 11:00:00,35.2,35.21,35.01,35.1,921200.0,28.1451,28.1531,27.9932,28.0651,921200.0
2012-10-19 11:30:00,35.11,35.21,35.02,35.07,509000.0,28.0731,28.1531,28.0012,28.0412,509000.0
2012-10-19 12:00:00,35.07,35.14,34.99,35.07,973700.0,28.0412,28.0971,27.9772,28.0412,973700.0
2012-10-19 12:30:00,35.07,35.21,35.04,35.08,464200.0,28.0412,28.1531,28.0172,28.0492,464200.0
2012-10-19 13:00:00,35.07,35.27,35.02,35.16,556100.0,28.0412,28.2011,28.0012,28.1131,556100.0
2012-10-19 13:30:00,35.15,35.2,35.01,35.02,631800.0,28.1051,28.1451,27.9932,28.0012,631800.0
2012-10-19 14:00:00,35.01,35.07,34.95,34.97,813800.0,27.9932,28.0412,27.9452,27.9612,813800.0
2012-10-19 14:30:00,34.98,35.07,34.92,35.03,1153300.0,27.9692,28.0412,27.9212,28.0092,1153300.0
2012-10-19 15:00:00,35.04,35.05,34.89,34.98,1331700.0,28.0172,28.0252,27.8972,27.9692,1331700.0
2012-10-19 15:30:00,34.98,35.06,34.96,34.99,3035800.0,27.9692,28.0332,27.9532,27.9772,3035800.0
2012-10-22 09:30:00,34.96,35.07,34.69,34.85,902500.0,27.9532,28.0412,27.7373,27.8653,902500.0
2012-10-22 10:00:00,34.85,35.01,34.73,34.78,997800.0,27.8653,27.9932,27.7693,27.8093,997800.0
2012-10-22 10:30:00,34.78,34.79,34.58,34.67,1052800.0,27.8093,27.8173,27.6494,27.7213,1052800.0
2012-10-22 11:00:00,34.66,34.8,34.51,34.61,743200.0,27.7133,27.8253,27.5934,27.6734,743200.0
2012-10-22 11:30:00,34.62,34.78,34.59,34.66,397000.0,27.6814,27.8093,27.6574,27.7133,397000.0
2012-10-22 12:00:00,34.66,34.73,34.6,34.69,372000.0,27.7133,27.7693,27.6654,27.7373,372000.0
2012-10-22 12:30:00,34.68,34.72,34.52,34.52,418800.0,27.7293,27.7613,27.6014,27.6014,418800.0
2012-10-22 13:00:00,34.53,34.58,34.31,34.36,448700.0,27.6094,27.6494,27.4335,27.4735,448700.0
2012-10-22 13:30:00,34.35,34.42,34.14,34.28,579000.0,27.4655,27.5214,27.2976,27.4095,579000.0
2012-10-22 14:00:00,34.29,34.31,34.22,34.27,747000.0,27.4175,27.4335,27.3615,27.4015,747000.0
2012-10-22 14:30:00,34.27,34.34,34.12,34.14,950500.0,27.4015,27.4575,27.2816,27.2976,950500.0
2012-10-22 15:00:00,34.14,34.41,34.09,34.38,859000.0,27.2976,27.5134,27.2576,27.4895,859000.0
2012-10-22 15:30:00,34.37,34.59,34.26,34.55,2318900.0,27.4815,27.6574,27.3935,27.6254,2318900.0
2012-10-23 09:30:00,33.91,34.03,33.76,33.77,1261900.0,27.1137,27.2096,26.9937,27.0017,1261900.0
2012-10-23 10:00:00,33.78,33.79,33.21,33.23,1767100.0,27.0097,27.0177,26.5539,26.5699,1767100.0
2012-10-23 10:30:00,33.23,33.24,32.95,33.08,2867300.0,26.5699,26.5779,26.3461,26.45,2867300.0
2012-10-23 11:00:00,33.08,33.5,33.06,33.35,1340500.0,26.45,26.7858,26.434,26.6659,1340500.0
2012-10-23 11:30:00,33.35,33.42,33.29,33.4,860800.0,26.6659,26.7219,26.6179,26.7059,860800.0
2012-10-23 12:00:00,33.4,33.53,33.32,33.39,497600.0,26.7059,26.8098,26.6419,26.6979,497600.0
2012-10-23 12:30:00,33.39,33.46,33.33,33.39,546500.0,26.6979,26.7538,26.6499,26.6979,546500.0
2012-10-23 13:00:00,33.4,33.52,33.35,33.45,437500.0,26.7059,26.8018,26.6659,26.7458,437500.0
2012-10-23 13:30:00,33.45,33.54,33.37,33.45,575500.0,26.7458,26.8178,26.6819,26.7458,575500.0
2012-10-23 14:00:00,33.45,33.52,33.39,33.46,574500.0,26.7458,26.8018,26.6979,26.7538,574500.0
2012-10-23 14:30:00,33.47,33.61,33.41,33.58,896600.0,26.7618,26.8738,26.7139,26.8498,896600.0
2012-10-23 15:00:00,33.59,33.64,33.52,33.52,995100.0,26.8578,26.8978,26.8018,26.8018,995100.0
2012-10-23 15:30:00,33.52,33.54,33.37,33.46,1895300.0,26.8018,26.8178,26.6819,26.7538,1895300.0
2012-10-24 09:30:00,33.54,33.62,33.07,33.14,911000.0,26.8178,26.8818,26.442,26.498,911000.0
2012-10-24 10:00:00,33.15,33.31,33.0,33.18,853500.0,26.506,26.6339,26.386,26.53,853500.0
2012-10-24 10:30:00,33.18,33.31,33.13,33.23,648800.0,26.53,26.6339,26.49,26.5699,648800.0
2012-10-24 11:00:00,33.23,33.27,33.06,33.06,607000.0,26.5699,26.6019,26.434,26.434,607000.0
2012-10-24 11:30:00,33.07,33.08,32.92,33.05,889100.0,26.442,26.45,26.3221,26.426,889100.0
2012-10-24 12:00:00,33.05,33.09,32.95,33.02,608500.0,26.426,26.458,26.3461,26.402,608500.0
2012-10-24 12:30:00,33.01,33.07,33.01,33.05,427300.0,26.394,26.442,26.394,26.426,427300.0
2012-10-24 13:00:00,33.04,33.06,32.95,33.02,353900.0,26.418,26.434,26.3461,26.402,353900.0
2012-10-24 13:30:00,33.01,33.06,32.98,33.01,308700.0,26.394,26.434,26.37,26.394,308700.0
2012-10-24 14:00:00,33.02,33.06,32.92,33.04,552400.0,26.402,26.434,26.3221,26.418,552400.0
2012-10-24 14:30:00,33.05,33.05,32.82,32.84,916800.0,26.426,26.426,26.2421,26.2581,916800.0
2012-10-24 15:00:00,32.83,32.88,32.71,32.8,901000.0,26.2501,26.2901,26.1542,26.2261,901000.0
2012-10-24 15:30:00,32.8,32.8,32.6,32.71,2381700.0,26.2261,26.2261,26.0662,26.1542,2381700.0
2012-10-25 09:30:00,33.1,33.16,32.8,32.91,876700.0,26.466,26.514,26.2261,26.3141,876700.0
2012-10-25 10:00:00,32.91,33.04,32.76,32.87,2594200.0,26.3141,26.418,26.1941,26.2821,2594200.0
2012-10-25 10:30:00,32.87,32.88,32.64,32.73,887600.0,26.2821,26.2901,26.0982,26.1702,887600.0
2012-10-25 11:00:00,32.73,32.78,32.56,32.59,752800.0,26.1702,26.2101,26.0342,26.0582,752800.0
2012-10-25 11:30:00,32.59,32.65,32.51,32.63,626100.0,26.0582,26.1062,25.9942,26.0902,626100.0
2012-10-25 12:00:00,32.63,32.68,32.59,32.61,453700.0,26.0902,26.1302,26.0582,26.0742,453700.0
2012-10-25 12:30:00,32.62,32.69,32.54,32.69,658600.0,26.0822,26.1382,26.0182,26.1382,658600.0
2012-10-25 13:00:00,32.69,32.8,32.67,32.79,560500.0,26.1382,26.2261,26.1222,26.2181,560500.0
2012-10-25 13:30:00,32.79,32.83,32.73,32.83,427700.0,26.2181,26.2501,26.1702,26.2501,427700.0
2012-10-25 14:00:00,32.82,32.86,32.73,32.8,578500.0,26.2421,26.2741,26.1702,26.2261,578500.0
2012-10-25 14:30:00,32.81,32.87,32.79,32.83,495000.0,26.2341,26.2821,26.2181,26.2501,495000.0
2012-10-25 15:00:00,32.83,32.84,32.75,32.77,544200.0,26.2501,26.2581,26.1861,26.2021,544200.0
2012-10-25 15:30:00,32.77,32.92,32.75,32.92,1313400.0,26.2021,26.3221,26.1861,26.3221,1313400.0
2012-10-26 09:30:00,32.86,33.06,32.65,32.65,942500.0,26.2741,26.434,26.1062,26.1062,942500.0
2012-10-26 10:00:00,32.65,32.77,32.55,32.62,664100.0,26.1062,26.2021,26.0262,26.0822,664100.0
2012-10-26 10:30:00,32.61,32.7,32.49,32.55,697800.0,26.0742,26.1462,25.9783,26.0262,697800.0
2012-10-26 11:00:00,32.57,32.67,32.5,32.6,505800.0,26.0422,26.1222,25.9862,26.0662,505800.0
2012-10-26 11:30:00,32.6,32.65,32.49,32.52,473000.0,26.0662,26.1062,25.9783,26.0022,473000.0
2012-10-26 12:00:00,32.52,32.53,32.4,32.45,753300.0,26.0022,26.0102,25.9063,25.9463,753300.0
2012-10-26 12:30:00,32.46,32.46,32.36,32.44,510000.0,25.9543,25.9543,25.8743,25.9383,510000.0
2012-10-26 13:00:00,32.44,32.46,32.33,32.46,390900.0,25.9383,25.9543,25.8503,25.9543,390900.0
2012-10-26 13:30:00,32.45,32.55,32.42,32.48,592500.0,25.9463,26.0262,25.9223,25.9703,592500.0
2012-10-26 14:00:00,32.48,32.51,32.43,32.47,347600.0,25.9703,25.9942,25.9303,25.9623,347600.0
2012-10-26 14:30:00,32.47,32.52,32.44,32.45,562700.0,25.9623,26.0022,25.9383,25.9463,562700.0
2012-10-26 15:00:00,32.45,32.55,32.45,32.52,811200.0,25.9463,26.0262,25.9463,26.0022,811200.0
2012-10-26 15:30:00,32.53,32.57,32.37,32.4,1459100.0,26.0102,26.0422,25.8823,25.9063,1459100.0
2012-10-31 09:30:00,32.66,32.77,32.24,32.26,952900.0,26.1142,26.2021,25.7784,25.7944,952900.0
2012-10-31 10:00:00,32.26,32.42,32.13,32.39,770000.0,25.7944,25.9223,25.6904,25.8983,770000.0
2012-10-31 10:30:00,32.38,32.41,31.95,32.02,911900.0,25.8903,25.9143,25.5465,25.6025,911900.0
2012-10-31 11:00:00,32.01,32.12,31.92,32.12,469600.0,25.5945,25.6824,25.5225,25.6824,469600.0
2012-10-31 11:30:00,32.13,32.14,31.99,32.0,291100.0,25.6904,25.6984,25.5785,25.5865,291100.0
2012-10-31 12:00:00,32.0,32.04,31.96,31.97,441400.0,25.5865,25.6184,25.5545,25.5625,441400.0
2012-10-31 12:30:00,31.97,32.06,31.95,32.05,441200.0,25.5625,25.6344,25.5465,25.6264,441200.0
2012-10-31 13:00:00,32.05,32.08,31.99,32.0,322000.0,25.6264,25.6504,25.5785,25.5865,322000.0
2012-10-31 13:30:00,32.0,32.14,31.99,32.13,481200.0,25.5865,25.6984,25.5785,25.6904,481200.0
2012-10-31 14:00:00,32.13,32.2,32.09,32.19,392000.0,25.6904,25.7464,25.6584,25.7384,392000.0
2012-10-31 14:30:00,32.19,32.22,32.1,32.12,691400.0,25.7384,25.7624,25.6664,25.6824,691400.0
2012-10-31 15:00:00,32.1,32.21,32.07,32.15,699400.0,25.6664,25.7544,25.6424,25.7064,699400.0
2012-10-31 15:30:00,32.15,32.33,32.15,32.29,1784200.0,25.7064,25.8503,25.7064,25.8183,1784200.0
2012-11-01 09:30:00,32.3,32.61,32.3,32.46,1024500.0,25.8263,26.0742,25.8263,25.9543,1024500.0
2012-11-01 10:00:00,32.48,32.6,32.45,32.45,644200.0,25.9703,26.0662,25.9463,25.9463,644200.0
2012-11-01 10:30:00,32.47,32.59,32.45,32.5,856900.0,25.9623,26.0582,25.9463,25.9862,856900.0
2012-11-01 11:00:00,32.5,32.53,32.38,32.39,1164200.0,25.9862,26.0102,25.8903,25.8983,1164200.0
2012-11-01 11:30:00,32.4,32.41,32.24,32.32,883200.0,25.9063,25.9143,25.7784,25.8423,883200.0
2012-11-01 12:00:00,32.33,32.53,32.32,32.52,609800.0,25.8503,26.0102,25.8423,26.0022,609800.0
2012-11-01 12:30:00,32.52,32.55,32.45,32.52,357600.0,26.0022,26.0262,25.9463,26.0022,357600.0
2012-11-01 13:00:00,32.52,32.56,32.45,32.49,493600.0,26.0022,26.0342,25.9463,25.9783,493600.0
2012-11-01 13:30:00,32.5,32.65,32.48,32.64,383000.0,25.9862,26.1062,25.9703,26.0982,383000.0
2012-11-01 14:00:00,32.64,32.78,32.58,32.75,501900.0,26.0982,26.2101,26.0502,26.1861,501900.0
2012-11-01 14:30:00,32.75,32.8,32.7,32.77,398600.0,26.1861,26.2261,26.1462,26.2021,398600.0
2012-11-01 15:00:00,32.77,32.82,32.69,32.7,873700.0,26.2021,26.2421,26.1382,26.1462,873700.0
2012-11-01 15:30:00,32.7,32.76,32.62,32.69,1412200.0,26.1462,26.1941,26.0822,26.1382,1412200.0
2012-11-02 09:30:00,33.04,33.07,32.61,32.69,684000.0,26.418,26.442,26.0742,26.1382,684000.0
2012-11-02 10:00:00,32.68,32.75,32.49,32.51,712800.0,26.1302,26.1861,25.9783,25.9942,712800.0
2012-11-02 10:30:00,32.51,32.61,32.44,32.48,490400.0,25.9942,26.0742,25.9383,25.9703,490400.0
2012-11-02 11:00:00,32.49,32.54,32.45,32.48,436800.0,25.9783,26.0182,25.9463,25.9703,436800.0
2012-11-02 11:30:00,32.48,32.52,32.4,32.47,491500.0,25.9703,26.0022,25.9063,25.9623,491500.0
2012-11-02 12:00:00,32.47,32.49,32.32,32.33,434300.0,25.9623,25.9783,25.8423,25.8503,434300.0
2012-11-02 12:30:00,32.33,32.35,32.2,32.2,530300.0,25.8503,25.8663,25.7464,25.7464,530300.0
2012-11-02 13:00:00,32.2,32.26,32.18,32.2,420600.0,25.7464,25.7944,25.7304,25.7464,420600.0
2012-11-02 13:30:00,32.2,32.27,31.98,32.0,768200.0,25.7464,25.8023,25.5705,25.5865,768200.0
2012-11-02 14:00:00,31.99,31.99,31.79,31.88,1267000.0,25.5785,25.5785,25.4186,25.4905,1267000.0
2012-11-02 14:30:00,31.88,31.91,31.75,31.8,658500.0,25.4905,25.5145,25.3866,25.4265,658500.0
2012-11-02 15:00:00,31.8,32.02,31.8,32.01,955800.0,25.4265,25.6025,25.4265,25.5945,955800.0
2012-11-02 15:30:00,32.01,32.12,31.95,32.1,2748000.0,25.5945,25.6824,25.5465,25.6664,2748000.0
2012-11-05 09:30:00,31.64,32.3,31.64,32.29,822300.0,25.2986,25.8263,25.2986,25.8183,822300.0
2012-11-05 10:00:00,32.29,32.47,32.2,32.33,639600.0,25.8183,25.9623,25.7464,25.8503,639600.0
2012-11-05 10:30:00,32.34,32.54,32.34,32.53,411700.0,25.8583,26.0182,25.8583,26.0102,411700.0
2012-11-05 11:00:00,32.54,32.56,32.3,32.32,567100.0,26.0182,26.0342,25.8263,25.8423,567100.0
2012-11-05 11:30:00,32.32,32.39,32.18,32.22,422300.0,25.8423,25.8983,25.7304,25.7624,422300.0
2012-11-05 12:00:00,32.22,32.25,32.11,32.12,197100.0,25.7624,25.7864,25.6744,25.6824,197100.0
2012-11-05 12:30:00,32.12,32.12,32.01,32.05,508900.0,25.6824,25.6824,25.5945,25.6264,508900.0
2012-11-05 13:00:00,32.05,32.14,32.05,32.11,451800.0,25.6264,25.6984,25.6264,25.6744,451800.0
2012-11-05 13:30:00,32.11,32.23,32.09,32.16,585500.0,25.6744,25.7704,25.6584,25.7144,585500.0
2012-11-05 14:00:00,32.17,32.27,32.16,32.25,442800.0,25.7224,25.8023,25.7144,25.7864,442800.0
2012-11-05 14:30:00,32.25,32.37,32.22,32.27,714700.0,25.7864,25.8823,25.7624,25.8023,714700.0
2012-11-05 15:00:00,32.28,32.36,32.26,32.34,401500.0,25.8103,25.8743,25.7944,25.8583,401500.0
2012-11-05 15:30:00,32.34,32.38,32.28,32.3,1406000.0,25.8583,25.8903,25.8103,25.8263,1406000.0
2012-11-06 09:30:00,32.5,32.51,32.12,32.47,806900.0,25.9862,25.9942,25.6824,25.9623,806900.0
2012-11-06 10:00:00,32.47,32.49,32.33,32.38,744800.0,25.9623,25.9783,25.8503,25.8903,744800.0
2012-11-06 10:30:00,32.38,32.57,32.32,32.52,602900.0,25.8903,26.0422,25.8423,26.0022,602900.0
2012-11-06 11:00:00,32.51,32.56,32.44,32.53,401800.0,25.9942,26.0342,25.9383,26.0102,401800.0
2012-11-06 11:30:00,32.53,32.73,32.53,32.63,720000.0,26.0102,26.1702,26.0102,26.0902,720000.0
2012-11-06 12:00:00,32.63,32.75,32.63,32.74,584100.0,26.0902,26.1861,26.0902,26.1781,584100.0
2012-11-06 12:30:00,32.73,32.8,32.69,32.77,458200.0,26.1702,26.2261,26.1382,26.2021,458200.0
2012-11-06 13:00:00,32.77,32.83,32.72,32.79,270500.0,26.2021,26.2501,26.1622,26.2181,270500.0
2012-11-06 13:30:00,32.77,32.85,32.76,32.77,325500.0,26.2021,26.2661,26.1941,26.2021,325500.0
2012-11-06 14:00:00,32.77,32.87,32.74,32.86,626900.0,26.2021,26.2821,26.1781,26.2741,626900.0
2012-11-06 14:30:00,32.85,32.88,32.78,32.79,663600.0,26.2661,26.2901,26.2101,26.2181,663600.0
2012-11-06 15:00:00,32.8,32.81,32.7,32.73,687100.0,26.2261,26.2341,26.1462,26.1702,687100.0
2012-11-06 15:30:00,32.72,32.76,32.67,32.71,1804800.0,26.1622,26.1941,26.1222,26.1542,1804800.0
2012-11-07 09:30:00,32.21,32.21,31.89,31.99,2006000.0,25.7544,25.7544,25.4985,25.5785,2006000.0
2012-11-07 10:00:00,31.99,32.04,31.83,31.87,1150900.0,25.5785,25.6184,25.4505,25.4825,1150900.0
2012-11-07 10:30:00,31.86,31.94,31.8,31.82,1412100.0,25.4745,25.5385,25.4265,25.4425,1412100.0
2012-11-07 11:00:00,31.82,32.01,31.82,31.93,1408200.0,25.4425,25.5945,25.4425,25.5305,1408200.0
2012-11-07 11:30:00,31.93,31.93,31.75,31.86,1287000.0,25.5305,25.5305,25.3866,25.4745,1287000.0
2012-11-07 12:00:00,31.87,31.94,31.84,31.86,449600.0,25.4825,25.5385,25.4585,25.4745,449600.0
2012-11-07 12:30:00,31.84,31.9,31.82,31.88,568700.0,25.4585,25.5065,25.4425,25.4905,568700.0
2012-11-07 13:00:00,31.89,32.05,31.87,31.98,479500.0,25.4985,25.6264,25.4825,25.5705,479500.0
2012-11-07 13:30:00,31.97,31.98,31.76,31.77,1129500.0,25.5625,25.5705,25.3946,25.4026,1129500.0
2012-11-07 14:00:00,31.77,31.86,31.68,31.79,796300.0,25.4026,25.4745,25.3306,25.4186,796300.0
2012-11-07 14:30:00,31.79,31.79,31.65,31.69,883800.0,25.4186,25.4186,25.3066,25.3386,883800.0
2012-11-07 15:00:00,31.7,31.81,31.63,31.76,1170500.0,25.3466,25.4345,25.2906,25.3946,1170500.0
2012-11-07 15:30:00,31.77,31.92,31.69,31.71,2774100.0,25.4026,25.5225,25.3386,25.3546,2774100.0
2012-11-08 09:30:00,31.71,31.75,31.46,31.47,998400.0,25.3546,25.3866,25.1547,25.1627,998400.0
2012-11-08 10:00:00,31.47,31.5,30.95,31.01,1153000.0,25.1627,25.1867,24.7469,24.7949,1153000.0
2012-11-08 10:30:00,31.02,31.15,30.93,31.07,1752100.0,24.8029,24.9068,24.7309,24.8429,1752100.0
2012-11-08 11:00:00,31.07,31.1,30.81,30.95,1248400.0,24.8429,24.8668,24.635,24.7469,1248400.0
2012-11-08 11:30:00,30.95,30.97,30.76,30.83,1099500.0,24.7469,24.7629,24.595,24.651,1099500.0
2012-11-08 12:00:00,30.83,30.91,30.79,30.86,1009400.0,24.651,24.7149,24.619,24.6749,1009400.0
2012-11-08 12:30:00,30.87,30.93,30.8,30.86,795900.0,24.6829,24.7309,24.627,24.6749,795900.0
2012-11-08 13:00:00,30.86,30.87,30.63,30.71,800000.0,24.6749,24.6829,24.491,24.555,800000.0
2012-11-08 13:30:00,30.71,30.83,30.68,30.81,852300.0,24.555,24.651,24.531,24.635,852300.0
2012-11-08 14:00:00,30.81,30.82,30.71,30.76,485300.0,24.635,24.643,24.555,24.595,485300.0
2012-11-08 14:30:00,30.76,30.79,30.67,30.67,938800.0,24.595,24.619,24.523,24.523,938800.0
2012-11-08 15:00:00,30.68,30.73,30.65,30.66,935700.0,24.531,24.571,24.507,24.515,935700.0
2012-11-08 15:30:00,30.66,30.67,30.44,30.46,2615700.0,24.515,24.523,24.3391,24.3551,2615700.0
2012-11-09 09:30:00,30.4,30.43,30.1,30.26,1520500.0,24.3071,24.3311,24.0673,24.1952,1520500.0
2012-11-09 10:00:00,30.26,30.38,30.2,30.22,2589400.0,24.1952,24.2911,24.1472,24.1632,2589400.0
2012-11-09 10:30:00,30.22,30.34,30.1,30.2,3706300.0,24.1632,24.2592,24.0673,24.1472,3706300.0
2012-11-09 11:00:00,30.21,30.24,30.15,30.2,1653000.0,24.1552,24.1792,24.1072,24.1472,1653000.0
2012-11-09 11:30:00,30.2,30.38,30.1,30.34,1561000.0,24.1472,24.2911,24.0673,24.2592,1561000.0
2012-11-09 12:00:00,30.33,30.82,30.33,30.74,1626200.0,24.2512,24.643,24.2512,24.579,1626200.0
2012-11-09 12:30:00,30.74,30.8,30.68,30.74,805800.0,24.579,24.627,24.531,24.579,805800.0
2012-11-09 13:00:00,30.75,30.78,30.45,30.46,962700.0,24.587,24.611,24.3471,24.3551,962700.0
2012-11-09 13:30:00,30.46,30.64,30.39,30.63,851900.0,24.3551,24.499,24.2991,24.491,851900.0
2012-11-09 14:00:00,30.63,30.7,30.49,30.7,627200.0,24.491,24.547,24.3791,24.547,627200.0
2012-11-09 14:30:00,30.7,30.8,30.62,30.64,490000.0,24.547,24.627,24.483,24.499,490000.0
2012-11-09 15:00:00,30.64,30.69,30.59,30.61,655100.0,24.499,24.539,24.4591,24.475,655100.0
2012-11-09 15:30:00,30.61,30.67,30.51,30.57,1699900.0,24.475,24.523,24.3951,24.4431,1699900.0
2012-11-12 09:30:00,30.55,30.7,30.4,30.55,744300.0,24.4271,24.547,24.3071,24.4271,744300.0
2012-11-12 10:00:00,30.55,30.68,30.47,30.68,574000.0,24.4271,24.531,24.3631,24.531,574000.0
2012-11-12 10:30:00,30.67,30.78,30.54,30.57,579100.0,24.523,24.611,24.4191,24.4431,579100.0
2012-11-12 11:00:00,30.58,30.65,30.55,30.65,388500.0,24.4511,24.507,24.4271,24.507,388500.0
2012-11-12 11:30:00,30.65,30.71,30.53,30.59,497300.0,24.507,24.555,24.4111,24.4591,497300.0
2012-11-12 12:00:00,30.58,30.62,30.55,30.6,263000.0,24.4511,24.483,24.4271,24.4671,263000.0
2012-11-12 12:30:00,30.6,30.71,30.57,30.65,321400.0,24.4671,24.555,24.4431,24.507,321400.0
2012-11-12 13:00:00,30.64,30.88,30.64,30.88,645400.0,24.499,24.6909,24.499,24.6909,645400.0
2012-11-12 13:30:00,30.88,30.89,30.73,30.79,298600.0,24.6909,24.6989,24.571,24.619,298600.0
2012-11-12 14:00:00,30.79,30.81,30.72,30.73,256000.0,24.619,24.635,24.563,24.571,256000.0
2012-11-12 14:30:00,30.73,30.74,30.64,30.7,246900.0,24.571,24.579,24.499,24.547,246900.0
2012-11-12 15:00:00,30.7,30.74,30.66,30.69,375400.0,24.547,24.579,24.515,24.539,375400.0
2012-11-12 15:30:00,30.69,30.71,30.64,30.66,919900.0,24.539,24.555,24.499,24.515,919900.0
2012-11-13 09:30:00,30.23,30.55,30.06,30.5,1303400.0,24.1712,24.4271,24.0353,24.3871,1303400.0
2012-11-13 10:00:00,30.51,30.53,30.37,30.42,1527100.0,24.3951,24.4111,24.2832,24.3231,1527100.0
2012-11-13 10:30:00,30.42,30.7,30.4,30.7,1761600.0,24.3231,24.547,24.3071,24.547,1761600.0
2012-11-13 11:00:00,30.7,30.79,30.66,30.74,710200.0,24.547,24.619,24.515,24.579,710200.0
2012-11-13 11:30:00,30.74,30.79,30.69,30.76,502600.0,24.579,24.619,24.539,24.595,502600.0
2012-11-13 12:00:00,30.76,30.86,30.75,30.78,731300.0,24.595,24.6749,24.587,24.611,731300.0
2012-11-13 12:30:00,30.78,30.83,30.73,30.8,763600.0,24.611,24.651,24.571,24.627,763600.0
2012-11-13 13:00:00,30.79,30.86,30.76,30.82,521500.0,24.619,24.6749,24.595,24.643,521500.0
2012-11-13 13:30:00,30.81,30.92,30.8,30.86,659800.0,24.635,24.7229,24.627,24.6749,659800.0
2012-11-13 14:00:00,30.86,31.01,30.85,30.95,1071700.0,24.6749,24.7949,24.6669,24.7469,1071700.0
2012-11-13 14:30:00,30.96,30.99,30.74,30.75,783600.0,24.7549,24.7789,24.579,24.587,783600.0
2012-11-13 15:00:00,30.76,30.78,30.4,30.43,1057300.0,24.595,24.611,24.3071,24.3311,1057300.0
2012-11-13 15:30:00,30.43,30.5,30.33,30.38,1605100.0,24.3311,24.3871,24.2512,24.2911,1605100.0
2012-11-14 09:30:00,30.57,30.7,30.06,30.07,1398800.0,24.4431,24.547,24.0353,24.0433,1398800.0
2012-11-14 10:00:00,30.07,30.33,30.07,30.14,1790900.0,24.0433,24.2512,24.0433,24.0992,1790900.0
2012-11-14 10:30:00,30.13,30.2,29.91,30.08,1606000.0,24.0913,24.1472,23.9153,24.0513,1606000.0
2012-11-14 11:00:00,30.08,30.23,30.05,30.17,779600.0,24.0513,24.1712,24.0273,24.1232,779600.0
2012-11-14 11:30:00,30.16,30.27,30.03,30.23,573900.0,24.1152,24.2032,24.0113,24.1712,573900.0
2012-11-14 12:00:00,30.23,30.32,30.14,30.26,3725900.0,24.1712,24.2432,24.0992,24.1952,3725900.0
2012-11-14 12:30:00,30.26,30.31,30.11,30.12,701400.0,24.1952,24.2352,24.0753,24.0833,701400.0
2012-11-14 13:00:00,30.13,30.21,30.03,30.13,648700.0,24.0913,24.1552,24.0113,24.0913,648700.0
2012-11-14 13:30:00,30.13,30.29,30.1,30.24,1083300.0,24.0913,24.2192,24.0673,24.1792,1083300.0
2012-11-14 14:00:00,30.25,30.31,30.09,30.14,657700.0,24.1872,24.2352,24.0593,24.0992,657700.0
2012-11-14 14:30:00,30.13,30.16,30.04,30.04,539800.0,24.0913,24.1152,24.0193,24.0193,539800.0
2012-11-14 15:00:00,30.03,30.08,29.92,30.0,1105500.0,24.0113,24.0513,23.9233,23.9873,1105500.0
2012-11-14 15:30:00,30.0,30.01,29.83,29.93,2097500.0,23.9873,23.9953,23.8514,23.9313,2097500.0
2012-11-15 09:30:00,30.34,30.68,30.26,30.54,1516600.0,24.2592,24.531,24.1952,24.4191,1516600.0
2012-11-15 10:00:00,30.54,30.93,30.43,30.67,1692600.0,24.4191,24.7309,24.3311,24.523,1692600.0
2012-11-15 10:30:00,30.67,30.79,30.53,30.61,775200.0,24.523,24.619,24.4111,24.475,775200.0
2012-11-15 11:00:00,30.61,30.72,30.39,30.42,900100.0,24.475,24.563,24.2991,24.3231,900100.0
2012-11-15 11:30:00,30.41,30.42,30.22,30.26,595500.0,24.3151,24.3231,24.1632,24.1952,595500.0
2012-11-15 12:00:00,30.26,30.27,30.01,30.07,840600.0,24.1952,24.2032,23.9953,24.0433,840600.0
2012-11-15 12:30:00,30.06,30.2,30.0,30.16,598800.0,24.0353,24.1472,23.9873,24.1152,598800.0
2012-11-15 13:00:00,30.17,30.24,30.12,30.21,703000.0,24.1232,24.1792,24.0833,24.1552,703000.0
2012-11-15 13:30:00,30.21,30.38,30.14,30.28,690900.0,24.1552,24.2911,24.0992,24.2112,690900.0
2012-11-15 14:00:00,30.28,30.3,30.11,30.16,744000.0,24.2112,24.2272,24.0753,24.1152,744000.0
2012-11-15 14:30:00,30.17,30.33,30.06,30.32,731200.0,24.1232,24.2512,24.0353,24.2432,731200.0
2012-11-15 15:00:00,30.31,30.32,30.13,30.16,957800.0,24.2352,24.2432,24.0913,24.1152,957800.0
2012-11-15 15:30:00,30.16,30.41,30.12,30.36,1835800.0,24.1152,24.3151,24.0833,24.2752,1835800.0
2012-11-16 09:30:00,30.42,30.48,30.18,30.22,1570400.0,24.3231,24.3711,24.1312,24.1632,1570400.0
2012-11-16 10:00:00,30.21,30.25,30.0,30.21,1069900.0,24.1552,24.1872,23.9873,24.1552,1069900.0
2012-11-16 10:30:00,30.21,30.25,30.03,30.04,733700.0,24.1552,24.1872,24.0113,24.0193,733700.0
2012-11-16 11:00:00,30.04,30.2,29.91,29.91,1594900.0,24.0193,24.1472,23.9153,23.9153,1594900.0
2012-11-16 11:30:00,29.91,30.5,29.91,30.45,1815600.0,23.9153,24.3871,23.9153,24.3471,1815600.0
2012-11-16 12:00:00,30.46,30.55,30.22,30.35,1034400.0,24.3551,24.4271,24.1632,24.2672,1034400.0
2012-11-16 12:30:00,30.36,30.53,30.35,30.38,699500.0,24.2752,24.4111,24.2672,24.2911,699500.0
2012-11-16 13:00:00,30.38,30.4,30.18,30.25,692900.0,24.2911,24.3071,24.1312,24.1872,692900.0
2012-11-16 13:30:00,30.25,30.29,30.12,30.19,421200.0,24.1872,24.2192,24.0833,24.1392,421200.0
2012-11-16 14:00:00,30.18,30.19,30.04,30.11,661100.0,24.1312,24.1392,24.0193,24.0753,661100.0
2012-11-16 14:30:00,30.11,30.28,30.1,30.25,726700.0,24.0753,24.2112,24.0673,24.1872,726700.0
2012-11-16 15:00:00,30.25,30.41,30.22,30.4,703200.0,24.1872,24.3151,24.1632,24.3071,703200.0
2012-11-16 15:30:00,30.41,30.52,30.38,30.47,1577100.0,24.3151,24.4031,24.2911,24.3631,1577100.0
2012-11-19 09:30:00,31.17,31.62,31.07,31.5,1731000.0,24.9228,25.2826,24.8429,25.1867,1731000.0
2012-11-19 10:00:00,31.51,31.62,31.44,31.45,1748800.0,25.1947,25.2826,25.1387,25.1467,1748800.0
2012-11-19 10:30:00,31.44,31.51,31.36,31.45,1099700.0,25.1387,25.1947,25.0747,25.1467,1099700.0
2012-11-19 11:00:00,31.45,31.54,31.44,31.46,607400.0,25.1467,25.2187,25.1387,25.1547,607400.0
2012-11-19 11:30:00,31.46,31.55,31.43,31.46,548900.0,25.1547,25.2267,25.1307,25.1547,548900.0
2012-11-19 12:00:00,31.46,31.53,31.43,31.51,471600.0,25.1547,25.2107,25.1307,25.1947,471600.0
2012-11-19 12:30:00,31.51,31.53,31.46,31.49,430100.0,25.1947,25.2107,25.1547,25.1787,430100.0
2012-11-19 13:00:00,31.49,31.52,31.47,31.5,783100.0,25.1787,25.2027,25.1627,25.1867,783100.0
2012-11-19 13:30:00,31.5,31.55,31.45,31.52,448900.0,25.1867,25.2267,25.1467,25.2027,448900.0
2012-11-19 14:00:00,31.52,31.56,31.46,31.55,415600.0,25.2027,25.2346,25.1547,25.2267,415600.0
2012-11-19 14:30:00,31.55,31.69,31.55,31.67,619800.0,25.2267,25.3386,25.2267,25.3226,619800.0
2012-11-19 15:00:00,31.68,31.69,31.6,31.68,856200.0,25.3306,25.3386,25.2666,25.3306,856200.0
2012-11-19 15:30:00,31.68,31.75,31.63,31.72,1901600.0,25.3306,25.3866,25.2906,25.3626,1901600.0
2012-11-20 09:30:00,31.36,31.74,31.35,31.41,1205900.0,25.0747,25.3786,25.0667,25.1147,1205900.0
2012-11-20 10:00:00,31.41,31.46,31.34,31.46,650600.0,25.1147,25.1547,25.0587,25.1547,650600.0
2012-11-20 10:30:00,31.45,31.52,31.31,31.32,605500.0,25.1467,25.2027,25.0348,25.0427,605500.0
2012-11-20 11:00:00,31.32,31.43,31.24,31.4,502900.0,25.0427,25.1307,24.9788,25.1067,502900.0
2012-11-20 11:30:00,31.41,31.5,31.39,31.43,370100.0,25.1147,25.1867,25.0987,25.1307,370100.0
2012-11-20 12:00:00,31.43,31.47,31.34,31.35,545400.0,25.1307,25.1627,25.0587,25.0667,545400.0
2012-11-20 12:30:00,31.35,31.46,31.33,31.44,376300.0,25.0667,25.1547,25.0507,25.1387,376300.0
2012-11-20 13:00:00,31.43,31.45,31.3,31.31,506500.0,25.1307,25.1467,25.0268,25.0348,506500.0
2012-11-20 13:30:00,31.3,31.35,31.3,31.31,806500.0,25.0268,25.0667,25.0268,25.0348,806500.0
2012-11-20 14:00:00,31.3,31.41,31.27,31.38,640600.0,25.0268,25.1147,25.0028,25.0907,640600.0
2012-11-20 14:30:00,31.39,31.39,31.29,31.31,751300.0,25.0987,25.0987,25.0188,25.0348,751300.0
2012-11-20 15:00:00,31.31,31.48,31.3,31.47,733500.0,25.0348,25.1707,25.0268,25.1627,733500.0
2012-11-20 15:30:00,31.48,31.71,31.46,31.7,3365800.0,25.1707,25.3546,25.1547,25.3466,3365800.0
2012-11-21 09:30:00,31.66,31.74,31.42,31.48,920500.0,25.3146,25.3786,25.1227,25.1707,920500.0
2012-11-21 10:00:00,31.48,31.69,31.45,31.68,660900.0,25.1707,25.3386,25.1467,25.3306,660900.0
2012-11-21 10:30:00,31.69,31.83,31.66,31.82,564200.0,25.3386,25.4505,25.3146,25.4425,564200.0
2012-11-21 11:00:00,31.82,31.84,31.73,31.77,495700.0,25.4425,25.4585,25.3706,25.4026,495700.0
2012-11-21 11:30:00,31.76,31.78,31.62,31.66,488800.0,25.3946,25.4106,25.2826,25.3146,488800.0
2012-11-21 12:00:00,31.66,31.76,31.64,31.74,430100.0,25.3146,25.3946,25.2986,25.3786,430100.0
2012-11-21 12:30:00,31.75,31.81,31.72,31.77,356700.0,25.3866,25.4345,25.3626,25.4026,356700.0
2012-11-21 13:00:00,31.78,31.8,31.67,31.68,240900.0,25.4106,25.4265,25.3226,25.3306,240900.0
2012-11-21 13:30:00,31.68,31.81,31.66,31.78,478200.0,25.3306,25.4345,25.3146,25.4106,478200.0
2012-11-21 14:00:00,31.79,31.79,31.65,31.71,289800.0,25.4186,25.4186,25.3066,25.3546,289800.0
2012-11-21 14:30:00,31.71,31.72,31.62,31.64,284800.0,25.3546,25.3626,25.2826,25.2986,284800.0
2012-11-21 15:00:00,31.63,31.66,31.57,31.63,370400.0,25.2906,25.3146,25.2426,25.2906,370400.0
2012-11-21 15:30:00,31.63,31.71,31.6,31.7,984100.0,25.2906,25.3546,25.2666,25.3466,984100.0
2012-11-23 09:30:00,31.86,32.0,31.68,31.83,653400.0,25.4745,25.5865,25.3306,25.4505,653400.0
2012-11-23 10:00:00,31.83,32.0,31.83,31.99,600500.0,25.4505,25.5865,25.4505,25.5785,600500.0
2012-11-23 10:30:00,31.99,32.03,31.84,31.97,564700.0,25.5785,25.6104,25.4585,25.5625,564700.0
2012-11-23 11:00:00,31.97,31.97,31.82,31.85,273200.0,25.5625,25.5625,25.4425,25.4665,273200.0
2012-11-23 11:30:00,31.85,31.89,31.75,31.76,240300.0,25.4665,25.4985,25.3866,25.3946,240300.0
2012-11-23 12:00:00,31.76,31.9,31.76,31.9,309800.0,25.3946,25.5065,25.3946,25.5065,309800.0
2012-11-23 12:30:00,31.9,32.12,31.87,32.12,1010900.0,25.5065,25.6824,25.4825,25.6824,1010900.0
2012-11-26 09:30:00,31.91,32.0,31.69,31.75,1077000.0,25.5145,25.5865,25.3386,25.3866,1077000.0
2012-11-26 10:00:00,31.76,31.96,31.72,31.88,784000.0,25.3946,25.5545,25.3626,25.4905,784000.0
2012-11-26 10:30:00,31.88,32.0,31.8,31.81,560200.0,25.4905,25.5865,25.4265,25.4345,560200.0
2012-11-26 11:00:00,31.8,31.83,31.7,31.82,572100.0,25.4265,25.4505,25.3466,25.4425,572100.0
2012-11-26 11:30:00,31.82,31.98,31.81,31.96,452300.0,25.4425,25.5705,25.4345,25.5545,452300.0
2012-11-26 12:00:00,31.96,32.03,31.92,31.94,318700.0,25.5545,25.6104,25.5225,25.5385,318700.0
2012-11-26 12:30:00,31.93,32.04,31.9,32.02,377200.0,25.5305,25.6184,25.5065,25.6025,377200.0
2012-11-26 13:00:00,32.02,32.14,32.0,32.11,497300.0,25.6025,25.6984,25.5865,25.6744,497300.0
2012-11-26 13:30:00,32.12,32.13,31.99,32.0,523700.0,25.6824,25.6904,25.5785,25.5865,523700.0
2012-11-26 14:00:00,32.0,32.06,31.97,32.0,387200.0,25.5865,25.6344,25.5625,25.5865,387200.0
2012-11-26 14:30:00,32.0,32.2,31.99,32.19,679100.0,25.5865,25.7464,25.5785,25.7384,679100.0
2012-11-26 15:00:00,32.19,32.2,32.01,32.02,699700.0,25.7384,25.7464,25.5945,25.6025,699700.0
2012-11-26 15:30:00,32.02,32.04,31.9,32.03,1525700.0,25.6025,25.6184,25.5065,25.6104,1525700.0
2012-11-27 09:30:00,32.02,32.4,31.94,32.14,899300.0,25.6025,25.9063,25.5385,25.6984,899300.0
2012-11-27 10:00:00,32.13,32.2,31.93,32.01,551200.0,25.6904,25.7464,25.5305,25.5945,551200.0
2012-11-27 10:30:00,32.01,32.1,31.95,32.0,381800.0,25.5945,25.6664,25.5465,25.5865,381800.0
2012-11-27 11:00:00,32.01,32.12,32.01,32.08,358900.0,25.5945,25.6824,25.5945,25.6504,358900.0
2012-11-27 11:30:00,32.07,32.26,32.01,32.12,689200.0,25.6424,25.7944,25.5945,25.6824,689200.0
2012-11-27 12:00:00,32.13,32.16,31.99,32.02,388400.0,25.6904,25.7144,25.5785,25.6025,388400.0
2012-11-27 12:30:00,32.04,32.19,32.0,32.15,494600.0,25.6184,25.7384,25.5865,25.7064,494600.0
2012-11-27 13:00:00,32.15,32.15,32.06,32.09,339700.0,25.7064,25.7064,25.6344,25.6584,339700.0
2012-11-27 13:30:00,32.09,32.15,32.08,32.1,218200.0,25.6584,25.7064,25.6504,25.6664,218200.0
2012-11-27 14:00:00,32.1,32.13,31.95,31.96,520300.0,25.6664,25.6904,25.5465,25.5545,520300.0
2012-11-27 14:30:00,31.95,32.02,31.91,32.0,566400.0,25.5465,25.6025,25.5145,25.5865,566400.0
2012-11-27 15:00:00,32.0,32.09,31.97,32.06,550600.0,25.5865,25.6584,25.5625,25.6344,550600.0
2012-11-27 15:30:00,32.06,32.13,31.99,32.04,1388800.0,25.6344,25.6904,25.5785,25.6184,1388800.0
2012-11-28 09:30:00,31.8,31.85,31.55,31.66,1237800.0,25.4265,25.4665,25.2267,25.3146,1237800.0
2012-11-28 10:00:00,31.65,31.66,31.47,31.5,1237200.0,25.3066,25.3146,25.1627,25.1867,1237200.0
2012-11-28 10:30:00,31.5,31.69,31.41,31.63,1277000.0,25.1867,25.3386,25.1147,25.2906,1277000.0
2012-11-28 11:00:00,31.63,31.82,31.59,31.75,547600.0,25.2906,25.4425,25.2586,25.3866,547600.0
2012-11-28 11:30:00,31.75,31.78,31.62,31.68,748100.0,25.3866,25.4106,25.2826,25.3306,748100.0
2012-11-28 12:00:00,31.67,31.9,31.56,31.86,899400.0,25.3226,25.5065,25.2346,25.4745,899400.0
2012-11-28 12:30:00,31.87,31.96,31.81,31.89,562200.0,25.4825,25.5545,25.4345,25.4985,562200.0
2012-11-28 13:00:00,31.88,31.88,31.72,31.85,321000.0,25.4905,25.4905,25.3626,25.4665,321000.0
2012-11-28 13:30:00,31.85,32.05,31.84,32.04,542400.0,25.4665,25.6264,25.4585,25.6184,542400.0
2012-11-28 14:00:00,32.05,32.07,31.98,32.05,426800.0,25.6264,25.6424,25.5705,25.6264,426800.0
2012-11-28 14:30:00,32.06,32.15,32.03,32.08,450000.0,25.6344,25.7064,25.6104,25.6504,450000.0
2012-11-28 15:00:00,32.08,32.31,32.06,32.31,645500.0,25.6504,25.8343,25.6344,25.8343,645500.0
2012-11-28 15:30:00,32.31,32.44,32.29,32.4,1471900.0,25.8343,25.9383,25.8183,25.9063,1471900.0
2012-11-29 09:30:00,32.52,33.11,32.52,33.07,1770600.0,26.0022,26.474,26.0022,26.442,1770600.0
2012-11-29 10:00:00,33.07,33.18,32.82,32.95,1070100.0,26.442,26.53,26.2421,26.3461,1070100.0
2012-11-29 10:30:00,32.95,33.01,32.84,32.95,731200.0,26.3461,26.394,26.2581,26.3461,731200.0
2012-11-29 11:00:00,32.95,33.04,32.91,32.94,708600.0,26.3461,26.418,26.3141,26.3381,708600.0
2012-11-29 11:30:00,32.94,32.98,32.69,32.84,1163800.0,26.3381,26.37,26.1382,26.2581,1163800.0
2012-11-29 12:00:00,32.85,32.98,32.8,32.94,797200.0,26.2661,26.37,26.2261,26.3381,797200.0
2012-11-29 12:30:00,32.93,32.99,32.86,32.89,453400.0,26.3301,26.378,26.2741,26.2981,453400.0
2012-11-29 13:00:00,32.88,33.0,32.85,33.0,382900.0,26.2901,26.386,26.2661,26.386,382900.0
2012-11-29 13:30:00,33.0,33.12,32.99,33.08,519900.0,26.386,26.482,26.378,26.45,519900.0
2012-11-29 14:00:00,33.08,33.08,32.97,32.98,739000.0,26.45,26.45,26.3621,26.37,739000.0
2012-11-29 14:30:00,32.98,33.04,32.94,32.99,773100.0,26.37,26.418,26.3381,26.378,773100.0
2012-11-29 15:00:00,32.99,33.0,32.82,32.86,800900.0,26.378,26.386,26.2421,26.2741,800900.0
2012-11-29 15:30:00,32.86,32.97,32.84,32.93,1290200.0,26.2741,26.3621,26.2581,26.3301,1290200.0
2012-11-30 09:30:00,32.96,33.21,32.83,33.16,1603700.0,26.3541,26.5539,26.2501,26.514,1603700.0
2012-11-30 10:00:00,33.16,33.41,33.16,33.34,937600.0,26.514,26.7139,26.514,26.6579,937600.0
2012-11-30 10:30:00,33.34,33.35,33.18,33.34,745100.0,26.6579,26.6659,26.53,26.6579,745100.0
2012-11-30 11:00:00,33.34,33.42,33.3,33.4,571100.0,26.6579,26.7219,26.6259,26.7059,571100.0
2012-11-30 11:30:00,33.39,33.4,33.26,33.32,653800.0,26.6979,26.7059,26.5939,26.6419,653800.0
2012-11-30 12:00:00,33.31,33.36,33.26,33.36,468600.0,26.6339,26.6739,26.5939,26.6739,468600.0
2012-11-30 12:30:00,33.35,33.41,33.3,33.38,450400.0,26.6659,26.7139,26.6259,26.6899,450400.0
2012-11-30 13:00:00,33.37,33.45,33.34,33.35,455400.0,26.6819,26.7458,26.6579,26.6659,455400.0
2012-11-30 13:30:00,33.35,33.38,33.26,33.33,528700.0,26.6659,26.6899,26.5939,26.6499,528700.0
2012-11-30 14:00:00,33.34,33.41,33.29,33.36,590200.0,26.6579,26.7139,26.6179,26.6739,590200.0
2012-11-30 14:30:00,33.37,33.37,33.23,33.24,702700.0,26.6819,26.6819,26.5699,26.5779,702700.0
2012-11-30 15:00:00,33.24,33.38,33.2,33.24,830600.0,26.5779,26.6899,26.546,26.5779,830600.0
2012-11-30 15:30:00,33.24,33.44,33.23,33.35,1841400.0,26.5779,26.7379,26.5699,26.6659,1841400.0
2012-12-03 09:30:00,33.5,33.69,33.25,33.37,863100.0,26.7858,26.9377,26.5859,26.6819,863100.0
2012-12-03 10:00:00,33.36,33.37,33.18,33.27,641700.0,26.6739,26.6819,26.53,26.6019,641700.0
2012-12-03 10:30:00,33.28,33.29,33.13,33.18,521800.0,26.6099,26.6179,26.49,26.53,521800.0
2012-12-03 11:00:00,33.18,33.23,33.16,33.22,313900.0,26.53,26.5699,26.514,26.5619,313900.0
2012-12-03 11:30:00,33.21,33.3,33.16,33.3,325100.0,26.5539,26.6259,26.514,26.6259,325100.0
2012-12-03 12:00:00,33.29,33.3,33.21,33.28,263700.0,26.6179,26.6259,26.5539,26.6099,263700.0
2012-12-03 12:30:00,33.27,33.28,33.05,33.11,337200.0,26.6019,26.6099,26.426,26.474,337200.0
2012-12-03 13:00:00,33.12,33.12,33.04,33.09,335400.0,26.482,26.482,26.418,26.458,335400.0
2012-12-03 13:30:00,33.08,33.18,33.0,33.16,363700.0,26.45,26.53,26.386,26.514,363700.0
2012-12-03 14:00:00,33.16,33.24,33.09,33.1,355100.0,26.514,26.5779,26.458,26.466,355100.0
2012-12-03 14:30:00,33.1,33.14,33.05,33.11,316800.0,26.466,26.498,26.426,26.474,316800.0
2012-12-03 15:00:00,33.11,33.21,32.99,33.04,717200.0,26.474,26.5539,26.378,26.418,717200.0
2012-12-03 15:30:00,33.05,33.15,33.02,33.06,872200.0,26.426,26.506,26.402,26.434,872200.0
2012-12-04 09:30:00,32.94,33.41,32.88,33.15,803600.0,26.4098,26.7866,26.3617,26.5781,803600.0
2012-12-04 10:00:00,33.15,33.45,33.12,33.31,649800.0,26.5781,26.8187,26.5541,26.7064,649800.0
2012-12-04 10:30:00,33.31,33.45,33.26,33.45,569200.0,26.7064,26.8187,26.6663,26.8187,569200.0
2012-12-04 11:00:00,33.45,33.45,33.18,33.27,958200.0,26.8187,26.8187,26.6022,26.6743,958200.0
2012-12-04 11:30:00,33.26,33.39,33.21,33.32,644400.0,26.6663,26.7706,26.6262,26.7144,644400.0
2012-12-04 12:00:00,33.32,33.49,33.26,33.44,680000.0,26.7144,26.8507,26.6663,26.8106,680000.0
2012-12-04 12:30:00,33.44,33.48,33.31,33.33,421200.0,26.8106,26.8427,26.7064,26.7224,421200.0
2012-12-04 13:00:00,33.32,33.32,33.22,33.3,411400.0,26.7144,26.7144,26.6343,26.6984,411400.0
2012-12-04 13:30:00,33.29,33.34,33.16,33.2,893000.0,26.6904,26.7305,26.5861,26.6182,893000.0
2012-12-04 14:00:00,33.21,33.23,33.11,33.13,624800.0,26.6262,26.6423,26.5461,26.5621,624800.0
2012-12-04 14:30:00,33.13,33.18,33.08,33.1,334500.0,26.5621,26.6022,26.522,26.538,334500.0
2012-12-04 15:00:00,33.1,33.19,32.99,33.1,929500.0,26.538,26.6102,26.4499,26.538,929500.0
2012-12-04 15:30:00,33.1,33.11,33.0,33.05,935700.0,26.538,26.5461,26.4579,26.498,935700.0
2012-12-05 09:30:00,33.18,33.47,33.0,33.25,731500.0,26.6022,26.8347,26.4579,26.6583,731500.0
2012-12-05 10:00:00,33.26,33.34,33.17,33.17,993600.0,26.6663,26.7305,26.5942,26.5942,993600.0
2012-12-05 10:30:00,33.18,33.25,33.06,33.2,798800.0,26.6022,26.6583,26.506,26.6182,798800.0
2012-12-05 11:00:00,33.2,33.27,33.15,33.25,810800.0,26.6182,26.6743,26.5781,26.6583,810800.0
2012-12-05 11:30:00,33.26,33.45,33.24,33.41,1112600.0,26.6663,26.8187,26.6503,26.7866,1112600.0
2012-12-05 12:00:00,33.41,33.53,33.38,33.41,884400.0,26.7866,26.8828,26.7625,26.7866,884400.0
2012-12-05 12:30:00,33.41,33.55,33.4,33.51,420300.0,26.7866,26.8988,26.7786,26.8668,420300.0
2012-12-05 13:00:00,33.51,33.57,33.42,33.45,375600.0,26.8668,26.9149,26.7946,26.8187,375600.0
2012-12-05 13:30:00,33.45,33.54,33.36,33.36,445000.0,26.8187,26.8908,26.7465,26.7465,445000.0
2012-12-05 14:00:00,33.37,33.57,33.36,33.53,358200.0,26.7545,26.9149,26.7465,26.8828,358200.0
2012-12-05 14:30:00,33.53,33.56,33.48,33.49,411900.0,26.8828,26.9069,26.8427,26.8507,411900.0
2012-12-05 15:00:00,33.5,33.59,33.49,33.51,667600.0,26.8587,26.9309,26.8507,26.8668,667600.0
2012-12-05 15:30:00,33.5,33.59,33.44,33.5,1733300.0,26.8587,26.9309,26.8106,26.8587,1733300.0
2012-12-06 09:30:00,33.34,33.53,33.25,33.34,823900.0,26.7305,26.8828,26.6583,26.7305,823900.0
2012-12-06 10:00:00,33.35,33.4,33.22,33.28,604000.0,26.7385,26.7786,26.6343,26.6824,604000.0
2012-12-06 10:30:00,33.28,33.43,33.26,33.38,591100.0,26.6824,26.8026,26.6663,26.7625,591100.0
2012-12-06 11:00:00,33.39,33.41,33.26,33.37,535900.0,26.7706,26.7866,26.6663,26.7545,535900.0
2012-12-06 11:30:00,33.36,33.4,33.26,33.29,451800.0,26.7465,26.7786,26.6663,26.6904,451800.0
2012-12-06 12:00:00,33.29,33.34,33.19,33.32,783300.0,26.6904,26.7305,26.6102,26.7144,783300.0
2012-12-06 12:30:00,33.31,33.37,33.3,33.32,415000.0,26.7064,26.7545,26.6984,26.7144,415000.0
2012-12-06 13:00:00,33.32,33.55,33.31,33.46,560400.0,26.7144,26.8988,26.7064,26.8267,560400.0
2012-12-06 13:30:00,33.47,33.5,33.42,33.46,183900.0,26.8347,26.8587,26.7946,26.8267,183900.0
2012-12-06 14:00:00,33.46,33.49,33.42,33.44,327800.0,26.8267,26.8507,26.7946,26.8106,327800.0
2012-12-06 14:30:00,33.44,33.52,33.36,33.39,961300.0,26.8106,26.8748,26.7465,26.7706,961300.0
2012-12-06 15:00:00,33.4,33.47,33.36,33.44,1581500.0,26.7786,26.8347,26.7465,26.8106,1581500.0
2012-12-06 15:30:00,33.44,33.6,33.43,33.58,2093800.0,26.8106,26.9389,26.8026,26.9229,2093800.0
2012-12-07 09:30:00,33.67,33.94,33.65,33.74,1008300.0,26.995,27.2115,26.979,27.0512,1008300.0
2012-12-07 10:00:00,33.74,33.83,33.62,33.69,729000.0,27.0512,27.1233,26.955,27.0111,729000.0
2012-12-07 10:30:00,33.67,33.7,33.56,33.58,481300.0,26.995,27.0191,26.9069,26.9229,481300.0
2012-12-07 11:00:00,33.59,33.64,33.52,33.58,366900.0,26.9309,26.971,26.8748,26.9229,366900.0
2012-12-07 11:30:00,33.57,33.6,33.55,33.56,311700.0,26.9149,26.9389,26.8988,26.9069,311700.0
2012-12-07 12:00:00,33.57,33.59,33.55,33.56,259200.0,26.9149,26.9309,26.8988,26.9069,259200.0
2012-12-07 12:30:00,33.55,33.57,33.52,33.52,326700.0,26.8988,26.9149,26.8748,26.8748,326700.0
2012-12-07 13:00:00,33.53,33.57,33.51,33.54,582000.0,26.8828,26.9149,26.8668,26.8908,582000.0
2012-12-07 13:30:00,33.54,33.57,33.52,33.57,290100.0,26.8908,26.9149,26.8748,26.9149,290100.0
2012-12-07 14:00:00,33.57,33.68,33.56,33.65,603800.0,26.9149,27.0031,26.9069,26.979,603800.0
2012-12-07 14:30:00,33.66,33.7,33.63,33.66,1121200.0,26.987,27.0191,26.963,26.987,1121200.0
2012-12-07 15:00:00,33.66,33.68,33.61,33.65,797700.0,26.987,27.0031,26.9469,26.979,797700.0
2012-12-07 15:30:00,33.65,33.8,33.64,33.79,957100.0,26.979,27.0993,26.971,27.0913,957100.0
2012-12-10 09:30:00,33.8,34.09,33.78,33.88,1189700.0,27.0993,27.3318,27.0832,27.1634,1189700.0
2012-12-10 10:00:00,33.88,33.89,33.76,33.89,446800.0,27.1634,27.1714,27.0672,27.1714,446800.0
2012-12-10 10:30:00,33.89,33.93,33.71,33.83,502700.0,27.1714,27.2035,27.0271,27.1233,502700.0
2012-12-10 11:00:00,33.83,33.86,33.79,33.85,361200.0,27.1233,27.1474,27.0913,27.1394,361200.0
2012-12-10 11:30:00,33.86,33.87,33.75,33.76,316900.0,27.1474,27.1554,27.0592,27.0672,316900.0
2012-12-10 12:00:00,33.76,33.84,33.75,33.79,825800.0,27.0672,27.1313,27.0592,27.0913,825800.0
2012-12-10 12:30:00,33.79,33.8,33.69,33.74,293100.0,27.0913,27.0993,27.0111,27.0512,293100.0
2012-12-10 13:00:00,33.74,33.74,33.7,33.73,241300.0,27.0512,27.0512,27.0191,27.0431,241300.0
2012-12-10 13:30:00,33.73,33.81,33.72,33.77,324900.0,27.0431,27.1073,27.0351,27.0752,324900.0
2012-12-10 14:00:00,33.77,33.81,33.69,33.69,319000.0,27.0752,27.1073,27.0111,27.0111,319000.0
2012-12-10 14:30:00,33.69,33.71,33.62,33.69,348700.0,27.0111,27.0271,26.955,27.0111,348700.0
2012-12-10 15:00:00,33.7,33.75,33.68,33.74,434500.0,27.0191,27.0592,27.0031,27.0512,434500.0
2012-12-10 15:30:00,33.73,33.76,33.65,33.68,864600.0,27.0431,27.0672,26.979,27.0031,864600.0
2012-12-11 09:30:00,33.78,33.87,33.59,33.84,1280500.0,27.0832,27.1554,26.9309,27.1313,1280500.0
2012-12-11 10:00:00,33.84,33.98,33.84,33.9,665600.0,27.1313,27.2436,27.1313,27.1794,665600.0
2012-12-11 10:30:00,33.9,33.99,33.87,33.91,450400.0,27.1794,27.2516,27.1554,27.1875,450400.0
2012-12-11 11:00:00,33.92,33.99,33.9,33.91,499800.0,27.1955,27.2516,27.1794,27.1875,499800.0
2012-12-11 11:30:00,33.92,33.94,33.89,33.9,475800.0,27.1955,27.2115,27.1714,27.1794,475800.0
2012-12-11 12:00:00,33.91,33.94,33.82,33.92,536300.0,27.1875,27.2115,27.1153,27.1955,536300.0
2012-12-11 12:30:00,33.93,33.99,33.92,33.98,284700.0,27.2035,27.2516,27.1955,27.2436,284700.0
2012-12-11 13:00:00,33.98,34.0,33.94,33.98,196900.0,27.2436,27.2596,27.2115,27.2436,196900.0
2012-12-11 13:30:00,33.99,34.1,33.98,34.09,435200.0,27.2516,27.3398,27.2436,27.3318,435200.0
2012-12-11 14:00:00,34.1,34.13,34.04,34.09,393400.0,27.3398,27.3639,27.2917,27.3318,393400.0
2012-12-11 14:30:00,34.08,34.09,33.96,33.98,525400.0,27.3238,27.3318,27.2276,27.2436,525400.0
2012-12-11 15:00:00,33.97,33.98,33.89,33.95,622800.0,27.2356,27.2436,27.1714,27.2195,622800.0
2012-12-11 15:30:00,33.95,34.0,33.91,34.0,827500.0,27.2195,27.2596,27.1875,27.2596,827500.0
2012-12-12 09:30:00,34.12,34.26,34.11,34.12,620400.0,27.3558,27.4681,27.3478,27.3558,620400.0
2012-12-12 10:00:00,34.11,34.13,34.0,34.09,521600.0,27.3478,27.3639,27.2596,27.3318,521600.0
2012-12-12 10:30:00,34.08,34.1,33.98,33.99,601300.0,27.3238,27.3398,27.2436,27.2516,601300.0
2012-12-12 11:00:00,33.98,34.04,33.91,34.02,577900.0,27.2436,27.2917,27.1875,27.2757,577900.0
2012-12-12 11:30:00,34.02,34.11,34.01,34.04,289900.0,27.2757,27.3478,27.2676,27.2917,289900.0
2012-12-12 12:00:00,34.04,34.13,34.03,34.13,248200.0,27.2917,27.3639,27.2837,27.3639,248200.0
2012-12-12 12:30:00,34.13,34.33,34.06,34.32,1097900.0,27.3639,27.5242,27.3077,27.5162,1097900.0
2012-12-12 13:00:00,34.33,34.36,34.16,34.2,666000.0,27.5242,27.5483,27.3879,27.42,666000.0
2012-12-12 13:30:00,34.21,34.27,34.2,34.21,285400.0,27.428,27.4761,27.42,27.428,285400.0
2012-12-12 14:00:00,34.22,34.24,34.07,34.09,363300.0,27.436,27.452,27.3157,27.3318,363300.0
2012-12-12 14:30:00,34.08,34.13,34.02,34.11,468300.0,27.3238,27.3639,27.2757,27.3478,468300.0
2012-12-12 15:00:00,34.11,34.13,34.01,34.03,785100.0,27.3478,27.3639,27.2676,27.2837,785100.0
2012-12-12 15:30:00,34.03,34.12,33.99,34.06,1093200.0,27.2837,27.3558,27.2516,27.3077,1093200.0
2012-12-13 09:30:00,34.01,34.06,33.7,33.89,719900.0,27.2676,27.3077,27.0191,27.1714,719900.0
2012-12-13 10:00:00,33.89,34.04,33.81,33.99,541400.0,27.1714,27.2917,27.1073,27.2516,541400.0
2012-12-13 10:30:00,33.99,34.0,33.76,33.8,571200.0,27.2516,27.2596,27.0672,27.0993,571200.0
2012-12-13 11:00:00,33.8,33.84,33.65,33.7,642100.0,27.0993,27.1313,26.979,27.0191,642100.0
2012-12-13 11:30:00,33.7,33.76,33.66,33.7,407100.0,27.0191,27.0672,26.987,27.0191,407100.0
2012-12-13 12:00:00,33.69,33.71,33.48,33.48,404400.0,27.0111,27.0271,26.8427,26.8427,404400.0
2012-12-13 12:30:00,33.48,33.54,33.4,33.41,351300.0,26.8427,26.8908,26.7786,26.7866,351300.0
2012-12-13 13:00:00,33.41,33.52,33.41,33.52,739300.0,26.7866,26.8748,26.7866,26.8748,739300.0
2012-12-13 13:30:00,33.52,33.54,33.43,33.46,276100.0,26.8748,26.8908,26.8026,26.8267,276100.0
2012-12-13 14:00:00,33.47,33.49,33.3,33.37,543700.0,26.8347,26.8507,26.6984,26.7545,543700.0
2012-12-13 14:30:00,33.37,33.46,33.34,33.46,379100.0,26.7545,26.8267,26.7305,26.8267,379100.0
2012-12-13 15:00:00,33.46,33.49,33.32,33.39,527100.0,26.8267,26.8507,26.7144,26.7706,527100.0
2012-12-13 15:30:00,33.39,33.62,33.35,33.52,1674100.0,26.7706,26.955,26.7385,26.8748,1674100.0
2012-12-14 09:30:00,32.91,33.3,32.82,32.84,2378300.0,26.3857,26.6984,26.3136,26.3296,2378300.0
2012-12-14 10:00:00,32.84,33.14,32.83,33.11,1242900.0,26.3296,26.5701,26.3216,26.5461,1242900.0
2012-12-14 10:30:00,33.11,33.19,33.01,33.09,849100.0,26.5461,26.6102,26.4659,26.53,849100.0
2012-12-14 11:00:00,33.09,33.19,33.06,33.1,473400.0,26.53,26.6102,26.506,26.538,473400.0
2012-12-14 11:30:00,33.1,33.14,33.05,33.07,678100.0,26.538,26.5701,26.498,26.514,678100.0
2012-12-14 12:00:00,33.06,33.19,33.05,33.18,590800.0,26.506,26.6102,26.498,26.6022,590800.0
2012-12-14 12:30:00,33.19,33.32,33.17,33.27,493300.0,26.6102,26.7144,26.5942,26.6743,493300.0
2012-12-14 13:00:00,33.27,33.27,33.22,33.23,292500.0,26.6743,26.6743,26.6343,26.6423,292500.0
2012-12-14 13:30:00,33.24,33.41,33.22,33.41,547300.0,26.6503,26.7866,26.6343,26.7866,547300.0
2012-12-14 14:00:00,33.41,33.47,32.93,33.46,570900.0,26.7866,26.8347,26.4017,26.8267,570900.0
2012-12-14 14:30:00,33.45,33.57,33.41,33.41,738300.0,26.8187,26.9149,26.7866,26.7866,738300.0
2012-12-14 15:00:00,33.42,33.43,33.28,33.35,661600.0,26.7946,26.8026,26.6824,26.7385,661600.0
2012-12-14 15:30:00,33.35,33.51,33.35,33.4,1925100.0,26.7385,26.8668,26.7385,26.7786,1925100.0
2012-12-17 09:30:00,33.49,33.67,33.4,33.44,674900.0,26.8507,26.995,26.7786,26.8106,674900.0
2012-12-17 10:00:00,33.44,33.5,33.25,33.26,647300.0,26.8106,26.8587,26.6583,26.6663,647300.0
2012-12-17 10:30:00,33.25,33.37,33.23,33.23,442700.0,26.6583,26.7545,26.6423,26.6423,442700.0
2012-12-17 11:00:00,33.23,33.34,33.19,33.27,338400.0,26.6423,26.7305,26.6102,26.6743,338400.0
2012-12-17 11:30:00,33.27,33.52,33.27,33.51,558100.0,26.6743,26.8748,26.6743,26.8668,558100.0
2012-12-17 12:00:00,33.52,33.52,33.41,33.44,414200.0,26.8748,26.8748,26.7866,26.8106,414200.0
2012-12-17 12:30:00,33.44,33.47,33.4,33.44,298900.0,26.8106,26.8347,26.7786,26.8106,298900.0
2012-12-17 13:00:00,33.44,33.45,33.34,33.34,220300.0,26.8106,26.8187,26.7305,26.7305,220300.0
2012-12-17 13:30:00,33.35,33.38,33.3,33.3,302300.0,26.7385,26.7625,26.6984,26.6984,302300.0
2012-12-17 14:00:00,33.3,33.35,33.29,33.32,392900.0,26.6984,26.7385,26.6904,26.7144,392900.0
2012-12-17 14:30:00,33.32,33.42,33.3,33.38,693400.0,26.7144,26.7946,26.6984,26.7625,693400.0
2012-12-17 15:00:00,33.39,33.45,33.32,33.33,604300.0,26.7706,26.8187,26.7144,26.7224,604300.0
2012-12-17 15:30:00,33.33,33.53,33.32,33.53,1060700.0,26.7224,26.8828,26.7144,26.8828,1060700.0
2012-12-18 09:30:00,33.07,33.78,33.02,33.64,1638500.0,26.514,27.0832,26.4739,26.971,1638500.0
2012-12-18 10:00:00,33.65,33.98,33.64,33.96,1141800.0,26.979,27.2436,26.971,27.2276,1141800.0
2012-12-18 10:30:00,33.96,34.41,33.94,34.35,1595100.0,27.2276,27.5883,27.2115,27.5402,1595100.0
2012-12-18 11:00:00,34.36,34.43,34.25,34.3,1145300.0,27.5483,27.6044,27.4601,27.5001,1145300.0
2012-12-18 11:30:00,34.3,34.4,34.23,34.39,767000.0,27.5001,27.5803,27.444,27.5723,767000.0
2012-12-18 12:00:00,34.39,34.71,34.38,34.67,1123700.0,27.5723,27.8289,27.5643,27.7968,1123700.0
2012-12-18 12:30:00,34.67,35.09,34.66,34.73,1934900.0,27.7968,28.1335,27.7888,27.8449,1934900.0
2012-12-18 13:00:00,34.74,34.74,34.55,34.69,716500.0,27.8529,27.8529,27.7006,27.8128,716500.0
2012-12-18 13:30:00,34.7,34.8,34.61,34.68,671700.0,27.8209,27.901,27.7487,27.8048,671700.0
2012-12-18 14:00:00,34.68,34.72,34.47,34.47,909700.0,27.8048,27.8369,27.6364,27.6364,909700.0
2012-12-18 14:30:00,34.47,34.65,34.44,34.64,830100.0,27.6364,27.7808,27.6124,27.7727,830100.0
2012-12-18 15:00:00,34.64,34.75,34.61,34.73,620000.0,27.7727,27.8609,27.7487,27.8449,620000.0
2012-12-18 15:30:00,34.73,34.89,34.63,34.8,2369600.0,27.8449,27.9732,27.7647,27.901,2369600.0
2012-12-19 09:30:00,34.94,35.38,34.88,34.91,1859100.0,28.0133,28.366,27.9652,27.9892,1859100.0
2012-12-19 10:00:00,34.91,35.06,34.82,35.02,667300.0,27.9892,28.1095,27.9171,28.0774,667300.0
2012-12-19 10:30:00,35.02,35.2,34.99,35.16,557400.0,28.0774,28.2217,28.0534,28.1897,557400.0
2012-12-19 11:00:00,35.16,35.22,35.01,35.01,537100.0,28.1897,28.2378,28.0694,28.0694,537100.0
2012-12-19 11:30:00,35.02,35.05,34.89,34.92,455800.0,28.0774,28.1015,27.9732,27.9972,455800.0
2012-12-19 12:00:00,34.91,34.98,34.82,34.98,671500.0,27.9892,28.0453,27.9171,28.0453,671500.0
2012-12-19 12:30:00,34.98,35.04,34.92,34.96,448200.0,28.0453,28.0934,27.9972,28.0293,448200.0
2012-12-19 13:00:00,34.97,34.98,34.8,34.86,401900.0,28.0373,28.0453,27.901,27.9491,401900.0
2012-12-19 13:30:00,34.87,34.88,34.8,34.81,460600.0,27.9571,27.9652,27.901,27.909,460600.0
2012-12-19 14:00:00,34.81,34.81,34.64,34.7,679300.0,27.909,27.909,27.7727,27.8209,679300.0
2012-12-19 14:30:00,34.71,34.73,34.57,34.66,596000.0,27.8289,27.8449,27.7166,27.7888,596000.0
2012-12-19 15:00:00,34.67,34.74,34.61,34.71,787400.0,27.7968,27.8529,27.7487,27.8289,787400.0
2012-12-19 15:30:00,34.72,34.84,34.61,34.62,1190100.0,27.8369,27.9331,27.7487,27.7567,1190100.0
2012-12-20 09:30:00,34.57,34.96,34.55,34.77,1089800.0,27.7166,28.0293,27.7006,27.877,1089800.0
2012-12-20 10:00:00,34.78,34.88,34.67,34.77,823400.0,27.885,27.9652,27.7968,27.877,823400.0
2012-12-20 10:30:00,34.77,34.87,34.72,34.85,696400.0,27.877,27.9571,27.8369,27.9411,696400.0
2012-12-20 11:00:00,34.85,34.92,34.77,34.83,686700.0,27.9411,27.9972,27.877,27.9251,686700.0
2012-12-20 11:30:00,34.83,35.0,34.83,35.0,434600.0,27.9251,28.0614,27.9251,28.0614,434600.0
2012-12-20 12:00:00,34.99,35.01,34.84,34.86,360000.0,28.0534,28.0694,27.9331,27.9491,360000.0
2012-12-20 12:30:00,34.87,35.0,34.85,34.97,362300.0,27.9571,28.0614,27.9411,28.0373,362300.0
2012-12-20 13:00:00,34.97,35.12,34.94,35.1,724700.0,28.0373,28.1576,28.0133,28.1416,724700.0
2012-12-20 13:30:00,35.1,35.17,35.03,35.16,499800.0,28.1416,28.1977,28.0854,28.1897,499800.0
2012-12-20 14:00:00,35.15,35.17,35.09,35.16,449000.0,28.1816,28.1977,28.1335,28.1897,449000.0
2012-12-20 14:30:00,35.16,35.22,35.13,35.16,905900.0,28.1897,28.2378,28.1656,28.1897,905900.0
2012-12-20 15:00:00,35.16,35.17,35.02,35.03,477400.0,28.1897,28.1977,28.0774,28.0854,477400.0
2012-12-20 15:30:00,35.03,35.17,35.03,35.14,1492800.0,28.0854,28.1977,28.0854,28.1736,1492800.0
2012-12-21 09:30:00,34.86,34.93,34.38,34.73,2708000.0,27.9491,28.0053,27.5643,27.8449,2708000.0
2012-12-21 10:00:00,34.74,34.94,34.59,34.94,888600.0,27.8529,28.0133,27.7327,28.0133,888600.0
2012-12-21 10:30:00,34.94,34.99,34.85,34.87,810200.0,28.0133,28.0534,27.9411,27.9571,810200.0
2012-12-21 11:00:00,34.86,34.87,34.71,34.82,588000.0,27.9491,27.9571,27.8289,27.9171,588000.0
2012-12-21 11:30:00,34.83,34.83,34.65,34.7,1138700.0,27.9251,27.9251,27.7808,27.8209,1138700.0
2012-12-21 12:00:00,34.69,34.77,34.66,34.74,533800.0,27.8128,27.877,27.7888,27.8529,533800.0
2012-12-21 12:30:00,34.74,34.8,34.7,34.79,583100.0,27.8529,27.901,27.8209,27.893,583100.0
2012-12-21 13:00:00,34.8,34.82,34.7,34.77,470000.0,27.901,27.9171,27.8209,27.877,470000.0
2012-12-21 13:30:00,34.78,34.89,34.76,34.82,375900.0,27.885,27.9732,27.869,27.9171,375900.0
2012-12-21 14:00:00,34.82,34.88,34.65,34.65,372400.0,27.9171,27.9652,27.7808,27.7808,372400.0
2012-12-21 14:30:00,34.65,34.67,34.55,34.56,554800.0,27.7808,27.7968,27.7006,27.7086,554800.0
2012-12-21 15:00:00,34.57,34.61,34.55,34.6,434100.0,27.7166,27.7487,27.7006,27.7407,434100.0
2012-12-21 15:30:00,34.61,34.75,34.56,34.7,1685100.0,27.7487,27.8609,27.7086,27.8209,1685100.0
2012-12-24 09:30:00,34.56,34.66,34.45,34.47,547800.0,27.7086,27.7888,27.6204,27.6364,547800.0
2012-12-24 10:00:00,34.46,34.63,34.46,34.6,290700.0,27.6284,27.7647,27.6284,27.7407,290700.0
2012-12-24 10:30:00,34.59,34.65,34.55,34.55,435300.0,27.7327,27.7808,27.7006,27.7006,435300.0
2012-12-24 11:00:00,34.55,34.58,34.5,34.55,393700.0,27.7006,27.7246,27.6605,27.7006,393700.0
2012-12-24 11:30:00,34.56,34.6,34.51,34.53,374700.0,27.7086,27.7407,27.6685,27.6846,374700.0
2012-12-24 12:00:00,34.53,34.55,34.49,34.52,444600.0,27.6846,27.7006,27.6525,27.6765,444600.0
2012-12-24 12:30:00,34.53,34.59,34.49,34.5,614900.0,27.6846,27.7327,27.6525,27.6605,614900.0
2012-12-26 09:30:00,34.67,34.85,34.58,34.66,377900.0,27.7968,27.9411,27.7246,27.7888,377900.0
2012-12-26 10:00:00,34.66,34.75,34.58,34.58,347600.0,27.7888,27.8609,27.7246,27.7246,347600.0
2012-12-26 10:30:00,34.59,34.64,34.57,34.57,282800.0,27.7327,27.7727,27.7166,27.7166,282800.0
2012-12-26 11:00:00,34.57,34.6,34.49,34.5,544900.0,27.7166,27.7407,27.6525,27.6605,544900.0
2012-12-26 11:30:00,34.5,34.56,34.45,34.53,818900.0,27.6605,27.7086,27.6204,27.6846,818900.0
2012-12-26 12:00:00,34.53,34.56,34.48,34.48,248300.0,27.6846,27.7086,27.6445,27.6445,248300.0
2012-12-26 12:30:00,34.49,34.7,34.48,34.69,364500.0,27.6525,27.8209,27.6445,27.8128,364500.0
2012-12-26 13:00:00,34.69,34.77,34.63,34.75,471100.0,27.8128,27.877,27.7647,27.8609,471100.0
2012-12-26 13:30:00,34.76,34.81,34.73,34.77,368800.0,27.869,27.909,27.8449,27.877,368800.0
2012-12-26 14:00:00,34.76,34.88,34.76,34.82,547800.0,27.869,27.9652,27.869,27.9171,547800.0
2012-12-26 14:30:00,34.83,34.9,34.77,34.88,434800.0,27.9251,27.9812,27.877,27.9652,434800.0
2012-12-26 15:00:00,34.88,34.89,34.76,34.8,393100.0,27.9652,27.9732,27.869,27.901,393100.0
2012-12-26 15:30:00,34.8,34.81,34.69,34.71,686400.0,27.901,27.909,27.8128,27.8289,686400.0
2012-12-27 09:30:00,34.7,34.7,34.53,34.54,483000.0,27.8209,27.8209,27.6846,27.6926,483000.0
2012-12-27 10:00:00,34.54,34.59,34.44,34.54,847100.0,27.6926,27.7327,27.6124,27.6926,847100.0
2012-12-27 10:30:00,34.53,34.55,34.46,34.5,547200.0,27.6846,27.7006,27.6284,27.6605,547200.0
2012-12-27 11:00:00,34.5,34.54,34.41,34.47,594700.0,27.6605,27.6926,27.5883,27.6364,594700.0
2012-12-27 11:30:00,34.47,34.53,34.4,34.42,525800.0,27.6364,27.6846,27.5803,27.5964,525800.0
2012-12-27 12:00:00,34.43,34.43,34.3,34.32,497400.0,27.6044,27.6044,27.5001,27.5162,497400.0
2012-12-27 12:30:00,34.32,34.35,34.22,34.34,514300.0,27.5162,27.5402,27.436,27.5322,514300.0
2012-12-27 13:00:00,34.34,34.56,34.34,34.41,564900.0,27.5322,27.7086,27.5322,27.5883,564900.0
2012-12-27 13:30:00,34.41,34.43,34.25,34.32,342300.0,27.5883,27.6044,27.4601,27.5162,342300.0
2012-12-27 14:00:00,34.33,34.36,34.18,34.18,280400.0,27.5242,27.5483,27.4039,27.4039,280400.0
2012-12-27 14:30:00,34.18,34.45,34.12,34.42,516900.0,27.4039,27.6204,27.3558,27.5964,516900.0
2012-12-27 15:00:00,34.44,34.56,34.37,34.5,492100.0,27.6124,27.7086,27.5563,27.6605,492100.0
2012-12-27 15:30:00,34.5,34.66,34.5,34.59,1241200.0,27.6605,27.7888,27.6605,27.7327,1241200.0
2012-12-28 09:30:00,34.23,34.31,33.9,34.08,612900.0,27.444,27.5082,27.1794,27.3238,612900.0
2012-12-28 10:00:00,34.09,34.2,34.01,34.15,588000.0,27.3318,27.42,27.2676,27.3799,588000.0
2012-12-28 10:30:00,34.15,34.34,34.12,34.15,496900.0,27.3799,27.5322,27.3558,27.3799,496900.0
2012-12-28 11:00:00,34.15,34.24,34.1,34.16,329000.0,27.3799,27.452,27.3398,27.3879,329000.0
2012-12-28 11:30:00,34.15,34.21,34.13,34.19,202500.0,27.3799,27.428,27.3639,27.412,202500.0
2012-12-28 12:00:00,34.2,34.27,34.13,34.24,181500.0,27.42,27.4761,27.3639,27.452,181500.0
2012-12-28 12:30:00,34.24,34.3,34.22,34.23,241700.0,27.452,27.5001,27.436,27.444,241700.0
2012-12-28 13:00:00,34.24,34.3,34.15,34.16,322300.0,27.452,27.5001,27.3799,27.3879,322300.0
2012-12-28 13:30:00,34.16,34.25,34.12,34.23,340500.0,27.3879,27.4601,27.3558,27.444,340500.0
2012-12-28 14:00:00,34.23,34.25,34.17,34.24,294700.0,27.444,27.4601,27.3959,27.452,294700.0
2012-12-28 14:30:00,34.25,34.25,34.2,34.22,224400.0,27.4601,27.4601,27.42,27.436,224400.0
2012-12-28 15:00:00,34.22,34.27,34.17,34.21,309200.0,27.436,27.4761,27.3959,27.428,309200.0
2012-12-28 15:30:00,34.2,34.22,33.95,34.0,1215800.0,27.42,27.436,27.2195,27.2596,1215800.0
2012-12-31 09:30:00,33.88,34.0,33.74,33.85,557900.0,27.1634,27.2596,27.0512,27.1394,557900.0
2012-12-31 10:00:00,33.85,33.97,33.75,33.89,537500.0,27.1394,27.2356,27.0592,27.1714,537500.0
2012-12-31 10:30:00,33.89,34.01,33.8,33.89,562600.0,27.1714,27.2676,27.0993,27.1714,562600.0
2012-12-31 11:00:00,33.9,33.98,33.79,33.82,741700.0,27.1794,27.2436,27.0913,27.1153,741700.0
2012-12-31 11:30:00,33.82,34.01,33.82,33.97,403300.0,27.1153,27.2676,27.1153,27.2356,403300.0
2012-12-31 12:00:00,33.98,34.04,33.85,33.85,311700.0,27.2436,27.2917,27.1394,27.1394,311700.0
2012-12-31 12:30:00,33.86,34.07,33.85,34.04,674600.0,27.1474,27.3157,27.1394,27.2917,674600.0
2012-12-31 13:00:00,34.04,34.23,33.98,34.19,543300.0,27.2917,27.444,27.2436,27.412,543300.0
2012-12-31 13:30:00,34.19,34.37,34.08,34.16,818600.0,27.412,27.5563,27.3238,27.3879,818600.0
2012-12-31 14:00:00,34.16,34.34,34.16,34.31,298600.0,27.3879,27.5322,27.3879,27.5082,298600.0
2012-12-31 14:30:00,34.31,34.54,34.3,34.51,505000.0,27.5082,27.6926,27.5001,27.6685,505000.0
2012-12-31 15:00:00,34.51,34.63,34.41,34.5,617700.0,27.6685,27.7647,27.5883,27.6605,617700.0
2012-12-31 15:30:00,34.5,34.75,34.5,34.7,1343600.0,27.6605,27.8609,27.6605,27.8209,1343600.0
2013-01-02 09:30:00,35.48,35.6,35.1,35.53,1491600.0,28.4462,28.5424,28.1416,28.4863,1491600.0
2013-01-02 10:00:00,35.54,35.56,35.3,35.34,918300.0,28.4943,28.5104,28.3019,28.334,918300.0
2013-01-02 10:30:00,35.34,35.39,35.29,35.37,637000.0,28.334,28.3741,28.2939,28.358,637000.0
2013-01-02 11:00:00,35.38,35.41,35.2,35.23,819400.0,28.366,28.3901,28.2217,28.2458,819400.0
2013-01-02 11:30:00,35.23,35.32,35.22,35.25,419100.0,28.2458,28.3179,28.2378,28.2618,419100.0
2013-01-02 12:00:00,35.25,35.35,35.24,35.29,319800.0,28.2618,28.342,28.2538,28.2939,319800.0
2013-01-02 12:30:00,35.3,35.31,35.15,35.17,386400.0,28.3019,28.3099,28.1816,28.1977,386400.0
2013-01-02 13:00:00,35.17,35.19,35.07,35.12,285600.0,28.1977,28.2137,28.1175,28.1576,285600.0
2013-01-02 13:30:00,35.13,35.19,35.08,35.16,426000.0,28.1656,28.2137,28.1255,28.1897,426000.0
2013-01-02 14:00:00,35.16,35.29,35.16,35.27,449000.0,28.1897,28.2939,28.1897,28.2779,449000.0
2013-01-02 14:30:00,35.27,35.33,35.27,35.31,416200.0,28.2779,28.326,28.2779,28.3099,416200.0
2013-01-02 15:00:00,35.31,35.56,35.31,35.55,854800.0,28.3099,28.5104,28.3099,28.5023,854800.0
2013-01-02 15:30:00,35.55,35.73,35.54,35.72,2128600.0,28.5023,28.6467,28.4943,28.6386,2128600.0
2013-01-03 09:30:00,35.68,35.87,35.47,35.83,889800.0,28.6066,28.7589,28.4382,28.7268,889800.0
2013-01-03 10:00:00,35.83,36.04,35.79,35.99,1006200.0,28.7268,28.8952,28.6948,28.8551,1006200.0
2013-01-03 10:30:00,35.99,36.05,35.97,36.03,620100.0,28.8551,28.9032,28.8391,28.8872,620100.0
2013-01-03 11:00:00,36.04,36.7,36.03,36.43,2314700.0,28.8952,29.4244,28.8872,29.2079,2314700.0
2013-01-03 11:30:00,36.43,36.48,36.32,36.45,883400.0,29.2079,29.248,29.1197,29.2239,883400.0
2013-01-03 12:00:00,36.46,36.73,36.45,36.71,1209600.0,29.2319,29.4484,29.2239,29.4324,1209600.0
2013-01-03 12:30:00,36.72,36.73,36.45,36.46,1017100.0,29.4404,29.4484,29.2239,29.2319,1017100.0
2013-01-03 13:00:00,36.45,36.62,36.45,36.59,738100.0,29.2239,29.3602,29.2239,29.3362,738100.0
2013-01-03 13:30:00,36.6,36.71,36.58,36.62,596000.0,29.3442,29.4324,29.3281,29.3602,596000.0
2013-01-03 14:00:00,36.62,36.63,36.32,36.35,1256100.0,29.3602,29.3682,29.1197,29.1437,1256100.0
2013-01-03 14:30:00,36.35,36.36,36.03,36.3,1845200.0,29.1437,29.1518,28.8872,29.1037,1845200.0
2013-01-03 15:00:00,36.29,36.48,36.27,36.28,1132800.0,29.0956,29.248,29.0796,29.0876,1132800.0
2013-01-03 15:30:00,36.28,36.31,36.14,36.31,2050100.0,29.0876,29.1117,28.9754,29.1117,2050100.0
2013-01-04 09:30:00,36.39,36.7,36.27,36.69,856200.0,29.1758,29.4244,29.0796,29.4163,856200.0
2013-01-04 10:00:00,36.69,36.75,36.58,36.66,962600.0,29.4163,29.4644,29.3281,29.3923,962600.0
2013-01-04 10:30:00,36.67,36.79,36.58,36.6,664800.0,29.4003,29.4965,29.3281,29.3442,664800.0
2013-01-04 11:00:00,36.61,36.63,36.5,36.56,518300.0,29.3522,29.3682,29.264,29.3121,518300.0
2013-01-04 11:30:00,36.56,36.72,36.56,36.64,413400.0,29.3121,29.4404,29.3121,29.3763,413400.0
2013-01-04 12:00:00,36.65,36.66,36.52,36.55,231700.0,29.3843,29.3923,29.28,29.3041,231700.0
2013-01-04 12:30:00,36.56,36.58,36.48,36.49,272300.0,29.3121,29.3281,29.248,29.256,272300.0
2013-01-04 13:00:00,36.49,36.49,36.37,36.41,364600.0,29.256,29.256,29.1598,29.1918,364600.0
2013-01-04 13:30:00,36.42,36.5,36.42,36.49,257000.0,29.1999,29.264,29.1999,29.256,257000.0
2013-01-04 14:00:00,36.49,36.53,36.45,36.53,500300.0,29.256,29.2881,29.2239,29.2881,500300.0
2013-01-04 14:30:00,36.53,36.54,36.48,36.53,327600.0,29.2881,29.2961,29.248,29.2881,327600.0
2013-01-04 15:00:00,36.53,36.67,36.52,36.62,589600.0,29.2881,29.4003,29.28,29.3602,589600.0
2013-01-04 15:30:00,36.63,36.67,36.57,36.64,1479000.0,29.3682,29.4003,29.3201,29.3763,1479000.0
2013-01-07 09:30:00,36.4,36.73,36.3,36.72,825900.0,29.1838,29.4484,29.1037,29.4404,825900.0
2013-01-07 10:00:00,36.73,36.89,36.69,36.7,735700.0,29.4484,29.5767,29.4163,29.4244,735700.0
2013-01-07 10:30:00,36.7,36.76,36.68,36.71,616300.0,29.4244,29.4725,29.4083,29.4324,616300.0
2013-01-07 11:00:00,36.72,36.75,36.66,36.68,352700.0,29.4404,29.4644,29.3923,29.4083,352700.0
2013-01-07 11:30:00,36.69,36.7,36.57,36.61,394700.0,29.4163,29.4244,29.3201,29.3522,394700.0
2013-01-07 12:00:00,36.61,36.61,36.42,36.5,547500.0,29.3522,29.3522,29.1999,29.264,547500.0
2013-01-07 12:30:00,36.49,36.62,36.46,36.59,347600.0,29.256,29.3602,29.2319,29.3362,347600.0
2013-01-07 13:00:00,36.59,36.63,36.49,36.5,205800.0,29.3362,29.3682,29.256,29.264,205800.0
2013-01-07 13:30:00,36.51,36.52,36.41,36.41,213400.0,29.272,29.28,29.1918,29.1918,213400.0
2013-01-07 14:00:00,36.41,36.56,36.39,36.56,426400.0,29.1918,29.3121,29.1758,29.3121,426400.0
2013-01-07 14:30:00,36.56,36.6,36.5,36.53,462000.0,29.3121,29.3442,29.264,29.2881,462000.0
2013-01-07 15:00:00,36.54,36.63,36.51,36.56,506800.0,29.2961,29.3682,29.272,29.3121,506800.0
2013-01-07 15:30:00,36.57,36.66,36.56,36.64,1450200.0,29.3201,29.3923,29.3121,29.3763,1450200.0
2013-01-08 09:30:00,36.29,36.57,36.13,36.18,1788200.0,29.0956,29.3201,28.9674,29.0074,1788200.0
2013-01-08 10:00:00,36.18,36.23,35.83,35.83,1730200.0,29.0074,29.0475,28.7268,28.7268,1730200.0
2013-01-08 10:30:00,35.83,35.87,35.71,35.79,1043500.0,28.7268,28.7589,28.6306,28.6948,1043500.0
2013-01-08 11:00:00,35.8,36.0,35.79,35.98,614600.0,28.7028,28.8631,28.6948,28.8471,614600.0
2013-01-08 11:30:00,35.99,36.24,35.97,36.16,727700.0,28.8551,29.0556,28.8391,28.9914,727700.0
2013-01-08 12:00:00,36.18,36.19,36.02,36.11,511400.0,29.0074,29.0155,28.8792,28.9513,511400.0
2013-01-08 12:30:00,36.11,36.24,36.07,36.2,455900.0,28.9513,29.0556,28.9193,29.0235,455900.0
2013-01-08 13:00:00,36.19,36.36,36.19,36.19,379400.0,29.0155,29.1518,29.0155,29.0155,379400.0
2013-01-08 13:30:00,36.2,36.21,36.01,36.03,683700.0,29.0235,29.0315,28.8711,28.8872,683700.0
2013-01-08 14:00:00,36.04,36.12,35.94,35.94,467200.0,28.8952,28.9593,28.815,28.815,467200.0
2013-01-08 14:30:00,35.95,36.0,35.89,35.99,516300.0,28.823,28.8631,28.7749,28.8551,516300.0
2013-01-08 15:00:00,35.98,36.09,35.97,36.05,780100.0,28.8471,28.9353,28.8391,28.9032,780100.0
2013-01-08 15:30:00,36.06,36.19,36.06,36.18,1483700.0,28.9112,29.0155,28.9112,29.0074,1483700.0
2013-01-09 09:30:00,36.24,36.55,36.17,36.52,683000.0,29.0556,29.3041,28.9994,29.28,683000.0
2013-01-09 10:00:00,36.53,36.6,36.27,36.27,714900.0,29.2881,29.3442,29.0796,29.0796,714900.0
2013-01-09 10:30:00,36.28,36.28,36.08,36.27,714600.0,29.0876,29.0876,28.9273,29.0796,714600.0
2013-01-09 11:00:00,36.27,36.3,36.21,36.3,399000.0,29.0796,29.1037,29.0315,29.1037,399000.0
2013-01-09 11:30:00,36.3,36.38,36.28,36.37,546600.0,29.1037,29.1678,29.0876,29.1598,546600.0
2013-01-09 12:00:00,36.37,36.38,36.28,36.31,309000.0,29.1598,29.1678,29.0876,29.1117,309000.0
2013-01-09 12:30:00,36.3,36.33,36.15,36.2,425100.0,29.1037,29.1277,28.9834,29.0235,425100.0
2013-01-09 13:00:00,36.2,36.34,36.2,36.31,343300.0,29.0235,29.1357,29.0235,29.1117,343300.0
2013-01-09 13:30:00,36.31,36.31,36.18,36.22,395600.0,29.1117,29.1117,29.0074,29.0395,395600.0
2013-01-09 14:00:00,36.22,36.3,36.19,36.26,337400.0,29.0395,29.1037,29.0155,29.0716,337400.0
2013-01-09 14:30:00,36.26,36.33,36.19,36.25,450800.0,29.0716,29.1277,29.0155,29.0636,450800.0
2013-01-09 15:00:00,36.24,36.43,36.22,36.43,1061600.0,29.0556,29.2079,29.0395,29.2079,1061600.0
2013-01-09 15:30:00,36.41,36.5,36.34,36.48,1435100.0,29.1918,29.264,29.1357,29.248,1435100.0
2013-01-10 09:30:00,36.66,36.85,36.42,36.58,1101800.0,29.3923,29.5446,29.1999,29.3281,1101800.0
2013-01-10 10:00:00,36.58,36.66,36.56,36.6,827400.0,29.3281,29.3923,29.3121,29.3442,827400.0
2013-01-10 10:30:00,36.6,36.69,36.52,36.59,791000.0,29.3442,29.4163,29.28,29.3362,791000.0
2013-01-10 11:00:00,36.58,36.64,36.55,36.59,455600.0,29.3281,29.3763,29.3041,29.3362,455600.0
2013-01-10 11:30:00,36.6,36.67,36.57,36.61,464300.0,29.3442,29.4003,29.3201,29.3522,464300.0
2013-01-10 12:00:00,36.61,36.65,36.58,36.63,360900.0,29.3522,29.3843,29.3281,29.3682,360900.0
2013-01-10 12:30:00,36.63,36.7,36.62,36.67,416200.0,29.3682,29.4244,29.3602,29.4003,416200.0
2013-01-10 13:00:00,36.69,36.75,36.66,36.66,429400.0,29.4163,29.4644,29.3923,29.3923,429400.0
2013-01-10 13:30:00,36.66,36.66,36.56,36.59,390800.0,29.3923,29.3923,29.3121,29.3362,390800.0
2013-01-10 14:00:00,36.59,36.7,36.59,36.64,370200.0,29.3362,29.4244,29.3362,29.3763,370200.0
2013-01-10 14:30:00,36.64,36.74,36.63,36.68,650400.0,29.3763,29.4564,29.3682,29.4083,650400.0
2013-01-10 15:00:00,36.69,36.79,36.68,36.79,737200.0,29.4163,29.4965,29.4083,29.4965,737200.0
2013-01-10 15:30:00,36.79,36.96,36.77,36.91,2040500.0,29.4965,29.6328,29.4805,29.5927,2040500.0
2013-01-11 09:30:00,36.93,36.96,36.59,36.7,557400.0,29.6088,29.6328,29.3362,29.4244,557400.0
2013-01-11 10:00:00,36.7,36.73,36.49,36.52,546300.0,29.4244,29.4484,29.256,29.28,546300.0
2013-01-11 10:30:00,36.51,36.54,36.24,36.26,767100.0,29.272,29.2961,29.0556,29.0716,767100.0
2013-01-11 11:00:00,36.27,36.41,36.26,36.37,554000.0,29.0796,29.1918,29.0716,29.1598,554000.0
2013-01-11 11:30:00,36.37,36.46,36.35,36.45,524100.0,29.1598,29.2319,29.1437,29.2239,524100.0
2013-01-11 12:00:00,36.46,36.52,36.44,36.47,420600.0,29.2319,29.28,29.2159,29.24,420600.0
2013-01-11 12:30:00,36.48,36.48,36.35,36.41,407000.0,29.248,29.248,29.1437,29.1918,407000.0
2013-01-11 13:00:00,36.41,36.42,36.37,36.38,294900.0,29.1918,29.1999,29.1598,29.1678,294900.0
2013-01-11 13:30:00,36.38,36.47,36.37,36.46,511800.0,29.1678,29.24,29.1598,29.2319,511800.0
2013-01-11 14:00:00,36.46,36.53,36.45,36.5,472100.0,29.2319,29.2881,29.2239,29.264,472100.0
2013-01-11 14:30:00,36.5,36.5,36.43,36.47,489600.0,29.264,29.264,29.2079,29.24,489600.0
2013-01-11 15:00:00,36.48,36.65,36.47,36.65,549200.0,29.248,29.3843,29.24,29.3843,549200.0
2013-01-11 15:30:00,36.65,36.67,36.53,36.61,1362100.0,29.3843,29.4003,29.2881,29.3522,1362100.0
2013-01-14 09:30:00,36.6,36.91,36.12,36.19,1330300.0,29.3442,29.5927,28.9593,29.0155,1330300.0
2013-01-14 10:00:00,36.19,36.19,35.91,35.97,966100.0,29.0155,29.0155,28.791,28.8391,966100.0
2013-01-14 10:30:00,35.96,35.98,35.72,35.73,991600.0,28.8311,28.8471,28.6386,28.6467,991600.0
2013-01-14 11:00:00,35.73,36.05,35.73,36.01,565600.0,28.6467,28.9032,28.6467,28.8711,565600.0
2013-01-14 11:30:00,36.01,36.03,35.86,35.88,446400.0,28.8711,28.8872,28.7509,28.7669,446400.0
2013-01-14 12:00:00,35.88,36.04,35.87,35.98,259300.0,28.7669,28.8952,28.7589,28.8471,259300.0
2013-01-14 12:30:00,35.97,36.01,35.88,35.96,288900.0,28.8391,28.8711,28.7669,28.8311,288900.0
2013-01-14 13:00:00,35.97,35.97,35.82,35.85,308000.0,28.8391,28.8391,28.7188,28.7429,308000.0
2013-01-14 13:30:00,35.86,35.97,35.83,35.87,481400.0,28.7509,28.8391,28.7268,28.7589,481400.0
2013-01-14 14:00:00,35.86,35.9,35.82,35.85,416800.0,28.7509,28.783,28.7188,28.7429,416800.0
2013-01-14 14:30:00,35.86,35.89,35.79,35.79,374700.0,28.7509,28.7749,28.6948,28.6948,374700.0
2013-01-14 15:00:00,35.79,35.81,35.73,35.77,1154900.0,28.6948,28.7108,28.6467,28.6787,1154900.0
2013-01-14 15:30:00,35.77,35.91,35.71,35.9,2063300.0,28.6787,28.791,28.6306,28.783,2063300.0
2013-01-15 09:30:00,35.84,36.14,35.77,36.0,773100.0,28.7348,28.9754,28.6787,28.8631,773100.0
2013-01-15 10:00:00,36.0,36.08,35.9,36.0,334800.0,28.8631,28.9273,28.783,28.8631,334800.0
2013-01-15 10:30:00,36.0,36.07,35.93,35.98,343600.0,28.8631,28.9193,28.807,28.8471,343600.0
2013-01-15 11:00:00,35.98,36.05,35.85,35.99,383800.0,28.8471,28.9032,28.7429,28.8551,383800.0
2013-01-15 11:30:00,35.99,36.19,35.99,36.15,390200.0,28.8551,29.0155,28.8551,28.9834,390200.0
2013-01-15 12:00:00,36.16,36.18,36.11,36.17,253400.0,28.9914,29.0074,28.9513,28.9994,253400.0
2013-01-15 12:30:00,36.17,36.28,36.16,36.22,357900.0,28.9994,29.0876,28.9914,29.0395,357900.0
2013-01-15 13:00:00,36.22,36.28,36.17,36.25,208900.0,29.0395,29.0876,28.9994,29.0636,208900.0
2013-01-15 13:30:00,36.25,36.26,36.11,36.13,379800.0,29.0636,29.0716,28.9513,28.9674,379800.0
2013-01-15 14:00:00,36.13,36.21,36.12,36.15,332100.0,28.9674,29.0315,28.9593,28.9834,332100.0
2013-01-15 14:30:00,36.14,36.29,36.14,36.25,413300.0,28.9754,29.0956,28.9754,29.0636,413300.0
2013-01-15 15:00:00,36.26,36.3,36.17,36.18,546400.0,29.0716,29.1037,28.9994,29.0074,546400.0
2013-01-15 15:30:00,36.18,36.26,36.17,36.19,1271900.0,29.0074,29.0716,28.9994,29.0155,1271900.0
2013-01-16 09:30:00,36.07,36.18,36.03,36.15,445100.0,28.9193,29.0074,28.8872,28.9834,445100.0
2013-01-16 10:00:00,36.15,36.24,36.13,36.21,380500.0,28.9834,29.0556,28.9674,29.0315,380500.0
2013-01-16 10:30:00,36.2,36.35,36.18,36.28,553600.0,29.0235,29.1437,29.0074,29.0876,553600.0
2013-01-16 11:00:00,36.28,36.43,36.28,36.32,338100.0,29.0876,29.2079,29.0876,29.1197,338100.0
2013-01-16 11:30:00,36.31,36.32,36.16,36.16,320200.0,29.1117,29.1197,28.9914,28.9914,320200.0
2013-01-16 12:00:00,36.16,36.24,36.14,36.23,254200.0,28.9914,29.0556,28.9754,29.0475,254200.0
2013-01-16 12:30:00,36.23,36.27,36.17,36.23,250800.0,29.0475,29.0796,28.9994,29.0475,250800.0
2013-01-16 13:00:00,36.24,36.3,36.23,36.27,261200.0,29.0556,29.1037,29.0475,29.0796,261200.0
2013-01-16 13:30:00,36.28,36.32,36.21,36.24,167200.0,29.0876,29.1197,29.0315,29.0556,167200.0
2013-01-16 14:00:00,36.24,36.29,36.16,36.29,305100.0,29.0556,29.0956,28.9914,29.0956,305100.0
2013-01-16 14:30:00,36.3,36.33,36.26,36.26,237600.0,29.1037,29.1277,29.0716,29.0716,237600.0
2013-01-16 15:00:00,36.26,36.28,36.24,36.25,309100.0,29.0716,29.0876,29.0556,29.0636,309100.0
2013-01-16 15:30:00,36.25,36.28,36.2,36.25,889200.0,29.0636,29.0876,29.0235,29.0636,889200.0
2013-01-17 09:30:00,36.39,36.39,36.02,36.2,1085100.0,29.1758,29.1758,28.8792,29.0235,1085100.0
2013-01-17 10:00:00,36.2,36.2,35.87,36.0,1604600.0,29.0235,29.0235,28.7589,28.8631,1604600.0
2013-01-17 10:30:00,36.0,36.26,35.98,36.16,809500.0,28.8631,29.0716,28.8471,28.9914,809500.0
2013-01-17 11:00:00,36.16,36.32,36.14,36.31,589100.0,28.9914,29.1197,28.9754,29.1117,589100.0
2013-01-17 11:30:00,36.32,36.35,36.28,36.3,618700.0,29.1197,29.1437,29.0876,29.1037,618700.0
2013-01-17 12:00:00,36.3,36.38,36.24,36.36,369000.0,29.1037,29.1678,29.0556,29.1518,369000.0
2013-01-17 12:30:00,36.34,36.38,36.29,36.34,272200.0,29.1357,29.1678,29.0956,29.1357,272200.0
2013-01-17 13:00:00,36.34,36.41,36.3,36.37,328700.0,29.1357,29.1918,29.1037,29.1598,328700.0
2013-01-17 13:30:00,36.37,36.38,36.25,36.3,447200.0,29.1598,29.1678,29.0636,29.1037,447200.0
2013-01-17 14:00:00,36.31,36.43,36.29,36.4,1027800.0,29.1117,29.2079,29.0956,29.1838,1027800.0
2013-01-17 14:30:00,36.4,36.41,36.35,36.36,690300.0,29.1838,29.1918,29.1437,29.1518,690300.0
2013-01-17 15:00:00,36.37,36.41,36.29,36.32,667300.0,29.1598,29.1918,29.0956,29.1197,667300.0
2013-01-17 15:30:00,36.31,36.36,36.29,36.31,1687500.0,29.1117,29.1518,29.0956,29.1117,1687500.0
2013-01-18 09:30:00,36.56,36.9,36.46,36.78,2352100.0,29.3121,29.5847,29.2319,29.4885,2352100.0
2013-01-18 10:00:00,36.77,36.84,36.65,36.75,801300.0,29.4805,29.5366,29.3843,29.4644,801300.0
2013-01-18 10:30:00,36.74,36.89,36.7,36.87,758300.0,29.4564,29.5767,29.4244,29.5607,758300.0
2013-01-18 11:00:00,36.87,36.9,36.75,36.86,809600.0,29.5607,29.5847,29.4644,29.5526,809600.0
2013-01-18 11:30:00,36.86,37.0,36.83,36.95,953400.0,29.5526,29.6649,29.5286,29.6248,953400.0
2013-01-18 12:00:00,36.94,37.0,36.91,36.95,658700.0,29.6168,29.6649,29.5927,29.6248,658700.0
2013-01-18 12:30:00,36.94,37.19,36.94,37.14,732900.0,29.6168,29.8172,29.6168,29.7771,732900.0
2013-01-18 13:00:00,37.14,37.32,37.14,37.3,1242000.0,29.7771,29.9214,29.7771,29.9054,1242000.0
2013-01-18 13:30:00,37.29,37.39,37.26,37.29,609500.0,29.8974,29.9776,29.8733,29.8974,609500.0
2013-01-18 14:00:00,37.29,37.3,37.23,37.25,771600.0,29.8974,29.9054,29.8493,29.8653,771600.0
2013-01-18 14:30:00,37.24,37.38,37.21,37.23,1451400.0,29.8573,29.9696,29.8333,29.8493,1451400.0
2013-01-18 15:00:00,37.22,37.3,37.2,37.25,1164200.0,29.8413,29.9054,29.8252,29.8653,1164200.0
2013-01-18 15:30:00,37.25,37.56,37.25,37.51,3958400.0,29.8653,30.1139,29.8653,30.0738,3958400.0
2013-01-22 09:30:00,37.54,37.76,37.51,37.72,1533500.0,30.0978,30.2742,30.0738,30.2421,1533500.0
2013-01-22 10:00:00,37.72,37.77,37.54,37.6,1210600.0,30.2421,30.2822,30.0978,30.1459,1210600.0
2013-01-22 10:30:00,37.61,37.76,37.46,37.74,1017200.0,30.154,30.2742,30.0337,30.2582,1017200.0
2013-01-22 11:00:00,37.74,37.76,37.6,37.72,586900.0,30.2582,30.2742,30.1459,30.2421,586900.0
2013-01-22 11:30:00,37.73,37.9,37.69,37.79,813400.0,30.2502,30.3865,30.2181,30.2983,813400.0
2013-01-22 12:00:00,37.78,37.99,37.77,37.99,793100.0,30.2903,30.4586,30.2822,30.4586,793100.0
2013-01-22 12:30:00,37.99,38.12,37.98,38.1,937400.0,30.4586,30.5628,30.4506,30.5468,937400.0
2013-01-22 13:00:00,38.1,38.2,38.1,38.11,509200.0,30.5468,30.627,30.5468,30.5548,509200.0
2013-01-22 13:30:00,38.1,38.2,38.08,38.16,557600.0,30.5468,30.627,30.5308,30.5949,557600.0
2013-01-22 14:00:00,38.17,38.17,37.96,38.05,810000.0,30.6029,30.6029,30.4346,30.5067,810000.0
2013-01-22 14:30:00,38.06,38.08,37.9,37.98,955900.0,30.5147,30.5308,30.3865,30.4506,955900.0
2013-01-22 15:00:00,37.98,37.98,37.91,37.94,803100.0,30.4506,30.4506,30.3945,30.4185,803100.0
2013-01-22 15:30:00,37.94,38.0,37.93,37.94,2241700.0,30.4185,30.4666,30.4105,30.4185,2241700.0
2013-01-23 09:30:00,37.68,38.1,37.29,38.06,1433200.0,30.2101,30.5468,29.8974,30.5147,1433200.0
2013-01-23 10:00:00,38.05,38.05,37.88,37.96,770500.0,30.5067,30.5067,30.3704,30.4346,770500.0
2013-01-23 10:30:00,37.96,38.01,37.85,37.89,703200.0,30.4346,30.4747,30.3464,30.3784,703200.0
2013-01-23 11:00:00,37.87,37.93,37.76,37.79,393700.0,30.3624,30.4105,30.2742,30.2983,393700.0
2013-01-23 11:30:00,37.79,37.84,37.72,37.75,453300.0,30.2983,30.3384,30.2421,30.2662,453300.0
2013-01-23 12:00:00,37.74,37.85,37.73,37.84,393200.0,30.2582,30.3464,30.2502,30.3384,393200.0
2013-01-23 12:30:00,37.84,37.91,37.81,37.91,306200.0,30.3384,30.3945,30.3143,30.3945,306200.0
2013-01-23 13:00:00,37.92,37.97,37.87,37.91,300400.0,30.4025,30.4426,30.3624,30.3945,300400.0
2013-01-23 13:30:00,37.91,37.98,37.9,37.98,309500.0,30.3945,30.4506,30.3865,30.4506,309500.0
2013-01-23 14:00:00,37.98,38.0,37.87,37.9,495900.0,30.4506,30.4666,30.3624,30.3865,495900.0
2013-01-23 14:30:00,37.91,38.14,37.9,38.0,780800.0,30.3945,30.5789,30.3865,30.4666,780800.0
2013-01-23 15:00:00,38.0,38.01,37.79,37.8,827900.0,30.4666,30.4747,30.2983,30.3063,827900.0
2013-01-23 15:30:00,37.8,37.87,37.72,37.8,1471400.0,30.3063,30.3624,30.2421,30.3063,1471400.0
2013-01-24 09:30:00,37.79,38.14,37.68,38.02,908500.0,30.2983,30.5789,30.2101,30.4827,908500.0
2013-01-24 10:00:00,38.02,38.15,37.98,38.1,773700.0,30.4827,30.5869,30.4506,30.5468,773700.0
2013-01-24 10:30:00,38.11,38.32,38.09,38.2,1132200.0,30.5548,30.7232,30.5388,30.627,1132200.0
2013-01-24 11:00:00,38.2,38.2,38.08,38.12,698400.0,30.627,30.627,30.5308,30.5628,698400.0
2013-01-24 11:30:00,38.13,38.2,38.09,38.16,549900.0,30.5709,30.627,30.5388,30.5949,549900.0
2013-01-24 12:00:00,38.16,38.19,38.13,38.17,420400.0,30.5949,30.619,30.5709,30.6029,420400.0
2013-01-24 12:30:00,38.18,38.18,37.94,37.96,738500.0,30.611,30.611,30.4185,30.4346,738500.0
2013-01-24 13:00:00,37.95,38.02,37.87,38.01,598400.0,30.4265,30.4827,30.3624,30.4747,598400.0
2013-01-24 13:30:00,38.01,38.01,37.61,37.64,706900.0,30.4747,30.4747,30.154,30.178,706900.0
2013-01-24 14:00:00,37.64,37.77,37.45,37.56,697500.0,30.178,30.2822,30.0257,30.1139,697500.0
2013-01-24 14:30:00,37.56,37.72,37.55,37.68,975400.0,30.1139,30.2421,30.1058,30.2101,975400.0
2013-01-24 15:00:00,37.69,37.85,37.68,37.75,834700.0,30.2181,30.3464,30.2101,30.2662,834700.0
2013-01-24 15:30:00,37.75,37.94,37.74,37.8,1437300.0,30.2662,30.4185,30.2582,30.3063,1437300.0
2013-01-25 09:30:00,39.54,40.28,39.4,39.57,8622700.0,31.7013,32.2946,31.5891,31.7254,8622700.0
2013-01-25 10:00:00,39.56,39.64,39.32,39.62,4231500.0,31.7174,31.7815,31.525,31.7655,4231500.0
2013-01-25 10:30:00,39.62,39.82,39.54,39.73,3011300.0,31.7655,31.9258,31.7013,31.8537,3011300.0
2013-01-25 11:00:00,39.76,39.8,39.5,39.51,2636800.0,31.8777,31.9098,31.6693,31.6773,2636800.0
2013-01-25 11:30:00,39.52,39.7,39.41,39.61,1335500.0,31.6853,31.8296,31.5971,31.7575,1335500.0
2013-01-25 12:00:00,39.61,39.8,39.6,39.61,980200.0,31.7575,31.9098,31.7494,31.7575,980200.0
2013-01-25 12:30:00,39.61,39.69,39.58,39.58,710900.0,31.7575,31.8216,31.7334,31.7334,710900.0
2013-01-25 13:00:00,39.58,39.69,39.55,39.65,690100.0,31.7334,31.8216,31.7094,31.7895,690100.0
2013-01-25 13:30:00,39.64,39.82,39.59,39.74,907300.0,31.7815,31.9258,31.7414,31.8617,907300.0
2013-01-25 14:00:00,39.74,39.75,39.66,39.7,577100.0,31.8617,31.8697,31.7975,31.8296,577100.0
2013-01-25 14:30:00,39.69,39.86,39.63,39.86,787300.0,31.8216,31.9579,31.7735,31.9579,787300.0
2013-01-25 15:00:00,39.86,39.9,39.68,39.73,1220300.0,31.9579,31.99,31.8136,31.8537,1220300.0
2013-01-25 15:30:00,39.73,39.87,39.69,39.72,3010400.0,31.8537,31.9659,31.8216,31.8457,3010400.0
2013-01-28 09:30:00,40.24,40.65,39.88,40.18,2910000.0,32.2626,32.5913,31.9739,32.2145,2910000.0
2013-01-28 10:00:00,40.17,40.32,39.99,40.32,1375000.0,32.2064,32.3267,32.0621,32.3267,1375000.0
2013-01-28 10:30:00,40.32,40.32,40.02,40.03,1333300.0,32.3267,32.3267,32.0862,32.0942,1333300.0
2013-01-28 11:00:00,40.04,40.21,40.03,40.17,827200.0,32.1022,32.2385,32.0942,32.2064,827200.0
2013-01-28 11:30:00,40.17,40.5,40.15,40.35,1023000.0,32.2064,32.471,32.1904,32.3508,1023000.0
2013-01-28 12:00:00,40.36,40.48,40.36,40.38,836900.0,32.3588,32.455,32.3588,32.3748,836900.0
2013-01-28 12:30:00,40.37,40.39,40.25,40.28,425700.0,32.3668,32.3828,32.2706,32.2946,425700.0
2013-01-28 13:00:00,40.27,40.28,40.15,40.19,364700.0,32.2866,32.2946,32.1904,32.2225,364700.0
2013-01-28 13:30:00,40.2,40.39,40.19,40.27,428700.0,32.2305,32.3828,32.2225,32.2866,428700.0
2013-01-28 14:00:00,40.27,40.44,40.26,40.41,540800.0,32.2866,32.4229,32.2786,32.3989,540800.0
2013-01-28 14:30:00,40.41,40.45,40.31,40.38,469700.0,32.3989,32.4309,32.3187,32.3748,469700.0
2013-01-28 15:00:00,40.38,40.38,40.19,40.24,604500.0,32.3748,32.3748,32.2225,32.2626,604500.0
2013-01-28 15:30:00,40.24,40.36,40.21,40.28,1528600.0,32.2626,32.3588,32.2385,32.2946,1528600.0
2013-01-29 09:30:00,40.21,40.55,40.19,40.39,1600200.0,32.2385,32.5111,32.2225,32.3828,1600200.0
2013-01-29 10:00:00,40.38,40.53,40.21,40.52,1381900.0,32.3748,32.4951,32.2385,32.4871,1381900.0
2013-01-29 10:30:00,40.5,40.78,40.5,40.68,1554200.0,32.471,32.6955,32.471,32.6153,1554200.0
2013-01-29 11:00:00,40.68,40.93,40.57,40.84,1273900.0,32.6153,32.8158,32.5271,32.7436,1273900.0
2013-01-29 11:30:00,40.85,40.92,40.72,40.86,998000.0,32.7516,32.8078,32.6474,32.7597,998000.0
2013-01-29 12:00:00,40.85,40.89,40.63,40.65,598400.0,32.7516,32.7837,32.5752,32.5913,598400.0
2013-01-29 12:30:00,40.66,40.75,40.62,40.66,510100.0,32.5993,32.6715,32.5672,32.5993,510100.0
2013-01-29 13:00:00,40.66,40.75,40.64,40.7,553400.0,32.5993,32.6715,32.5833,32.6314,553400.0
2013-01-29 13:30:00,40.69,40.89,40.66,40.79,770500.0,32.6234,32.7837,32.5993,32.7035,770500.0
2013-01-29 14:00:00,40.79,40.8,40.76,40.79,525600.0,32.7035,32.7115,32.6795,32.7035,525600.0
2013-01-29 14:30:00,40.79,40.87,40.78,40.87,593800.0,32.7035,32.7677,32.6955,32.7677,593800.0
2013-01-29 15:00:00,40.87,41.03,40.86,41.02,1248400.0,32.7677,32.896,32.7597,32.8879,1248400.0
2013-01-29 15:30:00,41.01,41.06,40.88,40.89,2021800.0,32.8799,32.92,32.7757,32.7837,2021800.0
2013-01-30 09:30:00,40.8,40.9,40.45,40.46,2470300.0,32.7115,32.7917,32.4309,32.439,2470300.0
2013-01-30 10:00:00,40.45,40.63,40.34,40.4,1905400.0,32.4309,32.5752,32.3427,32.3908,1905400.0
2013-01-30 10:30:00,40.4,40.48,40.13,40.25,1204900.0,32.3908,32.455,32.1744,32.2706,1204900.0
2013-01-30 11:00:00,40.25,40.26,40.1,40.17,926100.0,32.2706,32.2786,32.1503,32.2064,926100.0
2013-01-30 11:30:00,40.17,40.38,40.16,40.29,866300.0,32.2064,32.3748,32.1984,32.3027,866300.0
2013-01-30 12:00:00,40.29,40.32,40.2,40.24,509600.0,32.3027,32.3267,32.2305,32.2626,509600.0
2013-01-30 12:30:00,40.24,40.52,40.22,40.52,509500.0,32.2626,32.4871,32.2465,32.4871,509500.0
2013-01-30 13:00:00,40.51,40.57,40.47,40.49,510700.0,32.479,32.5271,32.447,32.463,510700.0
2013-01-30 13:30:00,40.5,40.5,40.36,40.38,376700.0,32.471,32.471,32.3588,32.3748,376700.0
2013-01-30 14:00:00,40.39,40.39,40.12,40.28,1131500.0,32.3828,32.3828,32.1664,32.2946,1131500.0
2013-01-30 14:30:00,40.28,40.3,40.07,40.24,1066900.0,32.2946,32.3107,32.1263,32.2626,1066900.0
2013-01-30 15:00:00,40.25,40.25,40.02,40.11,995600.0,32.2706,32.2706,32.0862,32.1583,995600.0
2013-01-30 15:30:00,40.1,40.28,40.08,40.19,2209400.0,32.1503,32.2946,32.1343,32.2225,2209400.0
2013-01-31 09:30:00,40.03,40.46,39.88,40.25,1660800.0,32.0942,32.439,31.9739,32.2706,1660800.0
2013-01-31 10:00:00,40.25,40.33,40.1,40.21,851600.0,32.2706,32.3347,32.1503,32.2385,851600.0
2013-01-31 10:30:00,40.21,40.43,40.2,40.4,957600.0,32.2385,32.4149,32.2305,32.3908,957600.0
2013-01-31 11:00:00,40.39,40.58,40.37,40.53,851700.0,32.3828,32.5352,32.3668,32.4951,851700.0
2013-01-31 11:30:00,40.52,40.54,40.38,40.45,897500.0,32.4871,32.5031,32.3748,32.4309,897500.0
2013-01-31 12:00:00,40.44,40.51,40.44,40.5,829300.0,32.4229,32.479,32.4229,32.471,829300.0
2013-01-31 12:30:00,40.49,40.72,40.49,40.66,787500.0,32.463,32.6474,32.463,32.5993,787500.0
2013-01-31 13:00:00,40.65,40.69,40.57,40.66,651300.0,32.5913,32.6234,32.5271,32.5993,651300.0
2013-01-31 13:30:00,40.66,40.84,40.66,40.77,645500.0,32.5993,32.7436,32.5993,32.6875,645500.0
2013-01-31 14:00:00,40.77,40.91,40.73,40.91,561200.0,32.6875,32.7997,32.6554,32.7997,561200.0
2013-01-31 14:30:00,40.91,40.93,40.81,40.82,498800.0,32.7997,32.8158,32.7196,32.7276,498800.0
2013-01-31 15:00:00,40.82,40.86,40.76,40.78,645900.0,32.7276,32.7597,32.6795,32.6955,645900.0
2013-01-31 15:30:00,40.77,40.79,40.68,40.69,2046100.0,32.6875,32.7035,32.6153,32.6234,2046100.0
2013-02-01 09:30:00,40.99,41.0,40.49,40.78,1468600.0,32.8639,32.8719,32.463,32.6955,1468600.0
2013-02-01 10:00:00,40.79,40.95,40.66,40.93,869100.0,32.7035,32.8318,32.5993,32.8158,869100.0
2013-02-01 10:30:00,40.93,41.0,40.81,40.98,782300.0,32.8158,32.8719,32.7196,32.8559,782300.0
2013-02-01 11:00:00,40.99,41.02,40.9,40.91,529400.0,32.8639,32.8879,32.7917,32.7997,529400.0
2013-02-01 11:30:00,40.91,41.13,40.91,41.12,668400.0,32.7997,32.9761,32.7997,32.9681,668400.0
2013-02-01 12:00:00,41.11,41.12,41.0,41.07,636000.0,32.9601,32.9681,32.8719,32.928,636000.0
2013-02-01 12:30:00,41.07,41.12,41.04,41.09,581800.0,32.928,32.9681,32.904,32.9441,581800.0
2013-02-01 13:00:00,41.09,41.16,41.02,41.14,518600.0,32.9441,33.0002,32.8879,32.9841,518600.0
2013-02-01 13:30:00,41.14,41.24,41.09,41.24,540400.0,32.9841,33.0643,32.9441,33.0643,540400.0
2013-02-01 14:00:00,41.24,41.24,41.07,41.14,456200.0,33.0643,33.0643,32.928,32.9841,456200.0
2013-02-01 14:30:00,41.14,41.18,41.09,41.12,370700.0,32.9841,33.0162,32.9441,32.9681,370700.0
2013-02-01 15:00:00,41.12,41.14,41.06,41.08,620800.0,32.9681,32.9841,32.92,32.936,620800.0
2013-02-01 15:30:00,41.08,41.17,41.06,41.08,1173000.0,32.936,33.0082,32.92,32.936,1173000.0
2013-02-04 09:30:00,40.7,40.95,40.55,40.78,1256400.0,32.6314,32.8318,32.5111,32.6955,1256400.0
2013-02-04 10:00:00,40.78,40.94,40.68,40.89,1347300.0,32.6955,32.8238,32.6153,32.7837,1347300.0
2013-02-04 10:30:00,40.88,40.9,40.75,40.77,674000.0,32.7757,32.7917,32.6715,32.6875,674000.0
2013-02-04 11:00:00,40.77,40.97,40.68,40.83,796200.0,32.6875,32.8478,32.6153,32.7356,796200.0
2013-02-04 11:30:00,40.82,41.04,40.8,40.96,1065900.0,32.7276,32.904,32.7115,32.8398,1065900.0
2013-02-04 12:00:00,40.96,40.97,40.79,40.83,671800.0,32.8398,32.8478,32.7035,32.7356,671800.0
2013-02-04 12:30:00,40.83,40.98,40.76,40.85,488700.0,32.7356,32.8559,32.6795,32.7516,488700.0
2013-02-04 13:00:00,40.85,40.98,40.81,40.94,257600.0,32.7516,32.8559,32.7196,32.8238,257600.0
2013-02-04 13:30:00,40.94,41.02,40.82,40.9,466400.0,32.8238,32.8879,32.7276,32.7917,466400.0
2013-02-04 14:00:00,40.89,40.91,40.79,40.9,440800.0,32.7837,32.7997,32.7035,32.7917,440800.0
2013-02-04 14:30:00,40.9,40.91,40.82,40.9,439400.0,32.7917,32.7997,32.7276,32.7917,439400.0
2013-02-04 15:00:00,40.91,40.93,40.81,40.91,723200.0,32.7997,32.8158,32.7196,32.7997,723200.0
2013-02-04 15:30:00,40.9,40.93,40.77,40.86,1640500.0,32.7917,32.8158,32.6875,32.7597,1640500.0
2013-02-05 09:30:00,41.01,41.25,40.88,40.96,1227200.0,32.8799,33.0723,32.7757,32.8398,1227200.0
2013-02-05 10:00:00,40.97,41.16,40.94,41.08,1100300.0,32.8478,33.0002,32.8238,32.936,1100300.0
2013-02-05 10:30:00,41.08,41.14,40.98,41.09,724200.0,32.936,32.9841,32.8559,32.9441,724200.0
2013-02-05 11:00:00,41.09,41.13,40.9,41.05,687300.0,32.9441,32.9761,32.7917,32.912,687300.0
2013-02-05 11:30:00,41.05,41.05,40.91,41.0,492800.0,32.912,32.912,32.7997,32.8719,492800.0
2013-02-05 12:00:00,40.99,41.01,40.77,40.79,445500.0,32.8639,32.8799,32.6875,32.7035,445500.0
2013-02-05 12:30:00,40.78,40.93,40.67,40.71,685800.0,32.6955,32.8158,32.6073,32.6394,685800.0
2013-02-05 13:00:00,40.72,40.92,40.71,40.88,503200.0,32.6474,32.8078,32.6394,32.7757,503200.0
2013-02-05 13:30:00,40.88,40.94,40.81,40.94,753300.0,32.7757,32.8238,32.7196,32.8238,753300.0
2013-02-05 14:00:00,40.94,41.03,40.9,41.02,456700.0,32.8238,32.896,32.7917,32.8879,456700.0
2013-02-05 14:30:00,41.02,41.1,40.97,41.02,783700.0,32.8879,32.9521,32.8478,32.8879,783700.0
2013-02-05 15:00:00,41.02,41.05,40.93,40.94,596000.0,32.8879,32.912,32.8158,32.8238,596000.0
2013-02-05 15:30:00,40.93,40.97,40.9,40.9,1160200.0,32.8158,32.8478,32.7917,32.7917,1160200.0
2013-02-06 09:30:00,40.6,40.9,40.5,40.58,1621500.0,32.5512,32.7917,32.471,32.5352,1621500.0
2013-02-06 10:00:00,40.57,40.65,40.3,40.53,1531800.0,32.5271,32.5913,32.3107,32.4951,1531800.0
2013-02-06 10:30:00,40.54,40.59,40.33,40.34,1847200.0,32.5031,32.5432,32.3347,32.3427,1847200.0
2013-02-06 11:00:00,40.33,40.34,40.18,40.26,1140400.0,32.3347,32.3427,32.2145,32.2786,1140400.0
2013-02-06 11:30:00,40.25,40.3,40.09,40.18,712600.0,32.2706,32.3107,32.1423,32.2145,712600.0
2013-02-06 12:00:00,40.19,40.31,40.16,40.18,515700.0,32.2225,32.3187,32.1984,32.2145,515700.0
2013-02-06 12:30:00,40.18,40.24,40.03,40.03,538000.0,32.2145,32.2626,32.0942,32.0942,538000.0
2013-02-06 13:00:00,40.04,40.04,39.86,39.92,928700.0,32.1022,32.1022,31.9579,32.006,928700.0
2013-02-06 13:30:00,39.91,39.94,39.55,39.56,930300.0,31.998,32.022,31.7094,31.7174,930300.0
2013-02-06 14:00:00,39.57,40.06,39.56,39.98,813200.0,31.7254,32.1182,31.7174,32.0541,813200.0
2013-02-06 14:30:00,39.99,40.17,39.95,40.15,560000.0,32.0621,32.2064,32.0301,32.1904,560000.0
2013-02-06 15:00:00,40.16,40.25,39.95,40.18,841700.0,32.1984,32.2706,32.0301,32.2145,841700.0
2013-02-06 15:30:00,40.18,40.32,40.13,40.3,1694100.0,32.2145,32.3267,32.1744,32.3107,1694100.0
2013-02-07 09:30:00,40.42,40.57,40.19,40.55,1303500.0,32.4069,32.5271,32.2225,32.5111,1303500.0
2013-02-07 10:00:00,40.53,40.6,40.3,40.31,795700.0,32.4951,32.5512,32.3107,32.3187,795700.0
2013-02-07 10:30:00,40.32,40.4,40.2,40.39,675400.0,32.3267,32.3908,32.2305,32.3828,675400.0
2013-02-07 11:00:00,40.39,40.41,40.2,40.23,501900.0,32.3828,32.3989,32.2305,32.2545,501900.0
2013-02-07 11:30:00,40.25,40.33,40.15,40.33,406700.0,32.2706,32.3347,32.1904,32.3347,406700.0
2013-02-07 12:00:00,40.33,40.42,40.28,40.4,472000.0,32.3347,32.4069,32.2946,32.3908,472000.0
2013-02-07 12:30:00,40.4,40.49,40.37,40.45,405100.0,32.3908,32.463,32.3668,32.4309,405100.0
2013-02-07 13:00:00,40.45,40.55,40.42,40.51,489500.0,32.4309,32.5111,32.4069,32.479,489500.0
2013-02-07 13:30:00,40.51,40.59,40.49,40.59,345900.0,32.479,32.5432,32.463,32.5432,345900.0
2013-02-07 14:00:00,40.59,40.66,40.54,40.66,390700.0,32.5432,32.5993,32.5031,32.5993,390700.0
2013-02-07 14:30:00,40.65,40.74,40.55,40.74,545600.0,32.5913,32.6634,32.5111,32.6634,545600.0
2013-02-07 15:00:00,40.73,40.78,40.61,40.76,808700.0,32.6554,32.6955,32.5592,32.6795,808700.0
2013-02-07 15:30:00,40.75,40.83,40.71,40.81,1493600.0,32.6715,32.7356,32.6394,32.7196,1493600.0
2013-02-08 09:30:00,40.87,41.09,40.85,40.88,670900.0,32.7677,32.9441,32.7516,32.7757,670900.0
2013-02-08 10:00:00,40.88,41.01,40.81,40.86,735200.0,32.7757,32.8799,32.7196,32.7597,735200.0
2013-02-08 10:30:00,40.85,41.04,40.84,40.87,698500.0,32.7516,32.904,32.7436,32.7677,698500.0
2013-02-08 11:00:00,40.87,41.07,40.87,41.06,646500.0,32.7677,32.928,32.7677,32.92,646500.0
2013-02-08 11:30:00,41.07,41.27,41.04,41.26,713700.0,32.928,33.0884,32.904,33.0804,713700.0
2013-02-08 12:00:00,41.26,41.35,41.02,41.02,549500.0,33.0804,33.1525,32.8879,32.8879,549500.0
2013-02-08 12:30:00,41.02,41.17,40.97,41.16,312900.0,32.8879,33.0082,32.8478,33.0002,312900.0
2013-02-08 13:00:00,41.16,41.19,41.04,41.05,371800.0,33.0002,33.0242,32.904,32.912,371800.0
2013-02-08 13:30:00,41.06,41.24,41.05,41.22,454300.0,32.92,33.0643,32.912,33.0483,454300.0
2013-02-08 14:00:00,41.22,41.29,41.19,41.25,385900.0,33.0483,33.1044,33.0242,33.0723,385900.0
2013-02-08 14:30:00,41.25,41.26,41.19,41.21,249800.0,33.0723,33.0804,33.0242,33.0403,249800.0
2013-02-08 15:00:00,41.21,41.26,41.17,41.21,350000.0,33.0403,33.0804,33.0082,33.0403,350000.0
2013-02-08 15:30:00,41.2,41.26,41.15,41.26,1108200.0,33.0322,33.0804,32.9922,33.0804,1108200.0
2013-02-11 09:30:00,41.24,41.44,41.12,41.16,1326000.0,33.0643,33.2247,32.9681,33.0002,1326000.0
2013-02-11 10:00:00,41.16,41.2,40.94,40.98,808100.0,33.0002,33.0322,32.8238,32.8559,808100.0
2013-02-11 10:30:00,40.98,41.15,40.97,41.0,750100.0,32.8559,32.9922,32.8478,32.8719,750100.0
2013-02-11 11:00:00,41.0,41.11,40.97,40.99,679100.0,32.8719,32.9601,32.8478,32.8639,679100.0
2013-02-11 11:30:00,40.98,41.01,40.94,41.0,224000.0,32.8559,32.8799,32.8238,32.8719,224000.0
2013-02-11 12:00:00,41.0,41.03,40.93,40.99,510900.0,32.8719,32.896,32.8158,32.8639,510900.0
2013-02-11 12:30:00,40.98,41.0,40.84,40.89,560200.0,32.8559,32.8719,32.7436,32.7837,560200.0
2013-02-11 13:00:00,40.9,40.95,40.85,40.86,387900.0,32.7917,32.8318,32.7516,32.7597,387900.0
2013-02-11 13:30:00,40.85,40.87,40.79,40.8,203600.0,32.7516,32.7677,32.7035,32.7115,203600.0
2013-02-11 14:00:00,40.8,40.91,40.8,40.8,483900.0,32.7115,32.7997,32.7115,32.7115,483900.0
2013-02-11 14:30:00,40.81,40.88,40.79,40.83,850500.0,32.7196,32.7757,32.7035,32.7356,850500.0
2013-02-11 15:00:00,40.83,40.87,40.73,40.82,662100.0,32.7356,32.7677,32.6554,32.7276,662100.0
2013-02-11 15:30:00,40.83,40.93,40.83,40.87,1070000.0,32.7356,32.8158,32.7356,32.7677,1070000.0
2013-02-12 09:30:00,40.95,41.15,40.71,40.91,826600.0,32.8318,32.9922,32.6394,32.7997,826600.0
2013-02-12 10:00:00,40.92,41.05,40.87,40.99,465400.0,32.8078,32.912,32.7677,32.8639,465400.0
2013-02-12 10:30:00,40.99,41.0,40.81,40.91,346500.0,32.8639,32.8719,32.7196,32.7997,346500.0
2013-02-12 11:00:00,40.91,41.0,40.83,40.9,451600.0,32.7997,32.8719,32.7356,32.7917,451600.0
2013-02-12 11:30:00,40.9,40.96,40.89,40.94,300800.0,32.7917,32.8398,32.7837,32.8238,300800.0
2013-02-12 12:00:00,40.93,40.94,40.86,40.86,171500.0,32.8158,32.8238,32.7597,32.7597,171500.0
2013-02-12 12:30:00,40.87,40.91,40.82,40.89,188300.0,32.7677,32.7997,32.7276,32.7837,188300.0
2013-02-12 13:00:00,40.89,40.94,40.85,40.85,202000.0,32.7837,32.8238,32.7516,32.7516,202000.0
2013-02-12 13:30:00,40.85,40.89,40.77,40.8,260700.0,32.7516,32.7837,32.6875,32.7115,260700.0
2013-02-12 14:00:00,40.8,40.85,40.79,40.81,225700.0,32.7115,32.7516,32.7035,32.7196,225700.0
2013-02-12 14:30:00,40.82,40.82,40.71,40.76,400500.0,32.7276,32.7276,32.6394,32.6795,400500.0
2013-02-12 15:00:00,40.76,40.82,40.65,40.67,462100.0,32.6795,32.7276,32.5913,32.6073,462100.0
2013-02-12 15:30:00,40.67,40.74,40.64,40.7,917400.0,32.6073,32.6634,32.5833,32.6314,917400.0
2013-02-13 09:30:00,40.83,41.02,40.8,41.01,1041300.0,32.7356,32.8879,32.7115,32.8799,1041300.0
2013-02-13 10:00:00,41.01,41.1,40.95,40.99,972100.0,32.8799,32.9521,32.8318,32.8639,972100.0
2013-02-13 10:30:00,40.99,41.01,40.82,40.88,513100.0,32.8639,32.8799,32.7276,32.7757,513100.0
2013-02-13 11:00:00,40.88,40.93,40.8,40.83,268700.0,32.7757,32.8158,32.7115,32.7356,268700.0
2013-02-13 11:30:00,40.84,40.86,40.75,40.75,297000.0,32.7436,32.7597,32.6715,32.6715,297000.0
2013-02-13 12:00:00,40.76,40.8,40.68,40.7,238300.0,32.6795,32.7115,32.6153,32.6314,238300.0
2013-02-13 12:30:00,40.7,40.8,40.69,40.8,273800.0,32.6314,32.7115,32.6234,32.7115,273800.0
2013-02-13 13:00:00,40.8,40.85,40.79,40.84,398100.0,32.7115,32.7516,32.7035,32.7436,398100.0
2013-02-13 13:30:00,40.84,40.86,40.81,40.85,217700.0,32.7436,32.7597,32.7196,32.7516,217700.0
2013-02-13 14:00:00,40.85,40.88,40.73,40.75,245800.0,32.7516,32.7757,32.6554,32.6715,245800.0
2013-02-13 14:30:00,40.75,40.77,40.63,40.67,383200.0,32.6715,32.6875,32.5752,32.6073,383200.0
2013-02-13 15:00:00,40.67,40.81,40.66,40.78,343100.0,32.6073,32.7196,32.5993,32.6955,343100.0
2013-02-13 15:30:00,40.78,40.85,40.72,40.83,502300.0,32.6955,32.7516,32.6474,32.7356,502300.0
2013-02-14 09:30:00,40.72,41.64,40.72,41.64,1415600.0,32.6474,33.385,32.6474,33.385,1415600.0
2013-02-14 10:00:00,41.64,42.13,41.61,41.97,1981500.0,33.385,33.7779,33.361,33.6496,1981500.0
2013-02-14 10:30:00,41.98,42.64,41.97,42.46,2211700.0,33.6576,34.1868,33.6496,34.0425,2211700.0
2013-02-14 11:00:00,42.46,42.57,42.44,42.52,913700.0,34.0425,34.1307,34.0264,34.0906,913700.0
2013-02-14 11:30:00,42.52,42.54,42.41,42.54,955300.0,34.0906,34.1066,34.0024,34.1066,955300.0
2013-02-14 12:00:00,42.54,42.74,42.53,42.67,917200.0,34.1066,34.2669,34.0986,34.2108,917200.0
2013-02-14 12:30:00,42.67,42.79,42.56,42.77,571200.0,34.2108,34.307,34.1226,34.291,571200.0
2013-02-14 13:00:00,42.77,43.07,42.77,42.98,1607600.0,34.291,34.5315,34.291,34.4594,1607600.0
2013-02-14 13:30:00,42.98,43.34,42.89,43.32,1308000.0,34.4594,34.748,34.3872,34.732,1308000.0
2013-02-14 14:00:00,43.32,43.62,43.22,43.56,2581900.0,34.732,34.9725,34.6518,34.9244,2581900.0
2013-02-14 14:30:00,43.56,43.96,43.52,43.56,3786000.0,34.9244,35.2451,34.8923,34.9244,3786000.0
2013-02-14 15:00:00,43.56,43.57,43.12,43.22,2499800.0,34.9244,34.9324,34.5716,34.6518,2499800.0
2013-02-14 15:30:00,43.23,43.63,43.22,43.33,3616600.0,34.6598,34.9805,34.6518,34.74,3616600.0
2013-02-15 09:30:00,43.0,43.2,42.86,42.87,3785100.0,34.4754,34.6358,34.3632,34.3712,3785100.0
2013-02-15 10:00:00,42.87,42.94,42.46,42.71,1739600.0,34.3712,34.4273,34.0425,34.2429,1739600.0
2013-02-15 10:30:00,42.7,42.94,42.37,42.94,1283100.0,34.2349,34.4273,33.9703,34.4273,1283100.0
2013-02-15 11:00:00,42.94,42.96,42.57,42.64,670300.0,34.4273,34.4433,34.1307,34.1868,670300.0
2013-02-15 11:30:00,42.65,42.67,42.5,42.65,659100.0,34.1948,34.2108,34.0745,34.1948,659100.0
2013-02-15 12:00:00,42.65,42.69,42.41,42.54,574800.0,34.1948,34.2269,34.0024,34.1066,574800.0
2013-02-15 12:30:00,42.54,42.59,42.43,42.59,364400.0,34.1066,34.1467,34.0184,34.1467,364400.0
2013-02-15 13:00:00,42.59,42.67,42.47,42.64,4084200.0,34.1467,34.2108,34.0505,34.1868,4084200.0
2013-02-15 13:30:00,42.65,42.76,42.59,42.6,502200.0,34.1948,34.283,34.1467,34.1547,502200.0
2013-02-15 14:00:00,42.6,42.7,42.48,42.57,840700.0,34.1547,34.2349,34.0585,34.1307,840700.0
2013-02-15 14:30:00,42.57,42.57,42.35,42.37,459400.0,34.1307,34.1307,33.9543,33.9703,459400.0
2013-02-15 15:00:00,42.37,42.54,42.24,42.52,860600.0,33.9703,34.1066,33.8661,34.0906,860600.0
2013-02-15 15:30:00,42.53,42.72,42.5,42.69,2153400.0,34.0986,34.2509,34.0745,34.2269,2153400.0
2013-02-19 09:30:00,43.56,43.96,43.42,43.51,2364000.0,34.9244,35.2451,34.8121,34.8843,2364000.0
2013-02-19 10:00:00,43.5,43.55,43.07,43.09,1139700.0,34.8763,34.9164,34.5315,34.5476,1139700.0
2013-02-19 10:30:00,43.09,43.11,42.89,42.97,850800.0,34.5476,34.5636,34.3872,34.4514,850800.0
2013-02-19 11:00:00,42.97,43.03,42.91,42.94,882600.0,34.4514,34.4995,34.4032,34.4273,882600.0
2013-02-19 11:30:00,42.95,42.97,42.85,42.95,801400.0,34.4353,34.4514,34.3551,34.4353,801400.0
2013-02-19 12:00:00,42.95,42.98,42.83,42.85,459500.0,34.4353,34.4594,34.3391,34.3551,459500.0
2013-02-19 12:30:00,42.84,42.9,42.81,42.88,670700.0,34.3471,34.3952,34.3231,34.3792,670700.0
2013-02-19 13:00:00,42.88,42.9,42.69,42.7,737600.0,34.3792,34.3952,34.2269,34.2349,737600.0
2013-02-19 13:30:00,42.7,42.8,42.69,42.75,581500.0,34.2349,34.3151,34.2269,34.275,581500.0
2013-02-19 14:00:00,42.74,42.82,42.68,42.77,873600.0,34.2669,34.3311,34.2188,34.291,873600.0
2013-02-19 14:30:00,42.76,42.77,42.68,42.75,465800.0,34.283,34.291,34.2188,34.275,465800.0
2013-02-19 15:00:00,42.74,42.83,42.7,42.73,1152600.0,34.2669,34.3391,34.2349,34.2589,1152600.0
2013-02-19 15:30:00,42.73,42.8,42.59,42.78,2224200.0,34.2589,34.3151,34.1467,34.299,2224200.0
2013-02-20 09:30:00,42.86,42.95,42.35,42.49,964900.0,34.3632,34.4353,33.9543,34.0665,964900.0
2013-02-20 10:00:00,42.49,42.6,42.44,42.53,1039100.0,34.0665,34.1547,34.0264,34.0986,1039100.0
2013-02-20 10:30:00,42.53,42.55,42.3,42.46,1218100.0,34.0986,34.1146,33.9142,34.0425,1218100.0
2013-02-20 11:00:00,42.45,42.46,42.15,42.23,1259700.0,34.0344,34.0425,33.7939,33.8581,1259700.0
2013-02-20 11:30:00,42.24,42.34,42.13,42.32,547500.0,33.8661,33.9462,33.7779,33.9302,547500.0
2013-02-20 12:00:00,42.31,42.44,42.22,42.36,336900.0,33.9222,34.0264,33.85,33.9623,336900.0
2013-02-20 12:30:00,42.36,42.45,42.31,42.39,469200.0,33.9623,34.0344,33.9222,33.9863,469200.0
2013-02-20 13:00:00,42.39,42.43,42.3,42.3,399200.0,33.9863,34.0184,33.9142,33.9142,399200.0
2013-02-20 13:30:00,42.3,42.31,42.11,42.15,495500.0,33.9142,33.9222,33.7618,33.7939,495500.0
2013-02-20 14:00:00,42.14,42.31,42.01,42.22,1160600.0,33.7859,33.9222,33.6817,33.85,1160600.0
2013-02-20 14:30:00,42.21,42.24,41.9,41.91,791700.0,33.842,33.8661,33.5935,33.6015,791700.0
2013-02-20 15:00:00,41.91,41.93,41.65,41.65,1334100.0,33.6015,33.6175,33.393,33.393,1334100.0
2013-02-20 15:30:00,41.64,41.68,41.55,41.63,1885200.0,33.385,33.4171,33.3129,33.377,1885200.0
2013-02-21 09:30:00,41.43,41.43,40.53,40.55,2361900.0,33.2167,33.2167,32.4951,32.5111,2361900.0
2013-02-21 10:00:00,40.54,41.05,40.5,41.0,2029500.0,32.5031,32.912,32.471,32.8719,2029500.0
2013-02-21 10:30:00,41.0,41.02,40.7,40.71,1014600.0,32.8719,32.8879,32.6314,32.6394,1014600.0
2013-02-21 11:00:00,40.73,40.77,40.51,40.53,1036300.0,32.6554,32.6875,32.479,32.4951,1036300.0
2013-02-21 11:30:00,40.53,40.57,40.45,40.51,952500.0,32.4951,32.5271,32.4309,32.479,952500.0
2013-02-21 12:00:00,40.51,40.58,40.33,40.57,644500.0,32.479,32.5352,32.3347,32.5271,644500.0
2013-02-21 12:30:00,40.58,40.63,40.36,40.36,874200.0,32.5352,32.5752,32.3588,32.3588,874200.0
2013-02-21 13:00:00,40.37,40.5,40.26,40.38,711400.0,32.3668,32.471,32.2786,32.3748,711400.0
2013-02-21 13:30:00,40.39,40.52,40.34,40.38,632100.0,32.3828,32.4871,32.3427,32.3748,632100.0
2013-02-21 14:00:00,40.37,40.43,40.26,40.32,593500.0,32.3668,32.4149,32.2786,32.3267,593500.0
2013-02-21 14:30:00,40.31,40.55,40.3,40.47,821600.0,32.3187,32.5111,32.3107,32.447,821600.0
2013-02-21 15:00:00,40.47,41.03,40.47,41.03,1976600.0,32.447,32.896,32.447,32.896,1976600.0
2013-02-21 15:30:00,41.02,41.05,40.69,40.77,3056100.0,32.8879,32.912,32.6234,32.6875,3056100.0
2013-02-22 09:30:00,40.96,41.19,40.56,40.79,1207100.0,32.8398,33.0242,32.5191,32.7035,1207100.0
2013-02-22 10:00:00,40.79,40.81,40.4,40.5,718000.0,32.7035,32.7196,32.3908,32.471,718000.0
2013-02-22 10:30:00,40.5,40.81,40.33,40.6,744700.0,32.471,32.7196,32.3347,32.5512,744700.0
2013-02-22 11:00:00,40.6,40.61,40.45,40.57,434000.0,32.5512,32.5592,32.4309,32.5271,434000.0
2013-02-22 11:30:00,40.58,40.83,40.58,40.77,303400.0,32.5352,32.7356,32.5352,32.6875,303400.0
2013-02-22 12:00:00,40.77,40.8,40.66,40.69,328500.0,32.6875,32.7115,32.5993,32.6234,328500.0
2013-02-22 12:30:00,40.7,40.75,40.66,40.67,535000.0,32.6314,32.6715,32.5993,32.6073,535000.0
2013-02-22 13:00:00,40.68,40.75,40.65,40.68,433700.0,32.6153,32.6715,32.5913,32.6153,433700.0
2013-02-22 13:30:00,40.69,40.89,40.68,40.74,835900.0,32.6234,32.7837,32.6153,32.6634,835900.0
2013-02-22 14:00:00,40.74,40.81,40.61,40.8,358000.0,32.6634,32.7196,32.5592,32.7115,358000.0
2013-02-22 14:30:00,40.81,41.0,40.79,40.97,547700.0,32.7196,32.8719,32.7035,32.8478,547700.0
2013-02-22 15:00:00,40.97,40.99,40.87,40.97,822000.0,32.8478,32.8639,32.7677,32.8478,822000.0
2013-02-22 15:30:00,40.97,41.11,40.95,41.11,1044000.0,32.8478,32.9601,32.8318,32.9601,1044000.0
2013-02-25 09:30:00,41.32,41.66,41.31,41.64,921500.0,33.1285,33.4011,33.1204,33.385,921500.0
2013-02-25 10:00:00,41.65,41.75,41.12,41.13,725100.0,33.393,33.4732,32.9681,32.9761,725100.0
2013-02-25 10:30:00,41.14,41.34,40.92,40.93,573000.0,32.9841,33.1445,32.8078,32.8158,573000.0
2013-02-25 11:00:00,40.92,41.11,40.82,40.98,497900.0,32.8078,32.9601,32.7276,32.8559,497900.0
2013-02-25 11:30:00,40.99,41.0,40.54,40.55,711200.0,32.8639,32.8719,32.5031,32.5111,711200.0
2013-02-25 12:00:00,40.55,40.77,40.5,40.75,350800.0,32.5111,32.6875,32.471,32.6715,350800.0
2013-02-25 12:30:00,40.74,40.98,40.67,40.98,315700.0,32.6634,32.8559,32.6073,32.8559,315700.0
2013-02-25 13:00:00,40.98,41.0,40.86,40.93,328900.0,32.8559,32.8719,32.7597,32.8158,328900.0
2013-02-25 13:30:00,40.93,40.93,40.53,40.58,338200.0,32.8158,32.8158,32.4951,32.5352,338200.0
2013-02-25 14:00:00,40.57,40.69,40.45,40.68,414200.0,32.5271,32.6234,32.4309,32.6153,414200.0
2013-02-25 14:30:00,40.67,40.71,40.46,40.48,405200.0,32.6073,32.6394,32.439,32.455,405200.0
2013-02-25 15:00:00,40.48,40.5,40.0,40.03,1075500.0,32.455,32.471,32.0701,32.0942,1075500.0
2013-02-25 15:30:00,40.02,40.1,39.75,39.84,2262300.0,32.0862,32.1503,31.8697,31.9419,2262300.0
2013-02-26 09:30:00,40.02,40.2,39.64,39.91,957700.0,32.0862,32.2305,31.7815,31.998,957700.0
2013-02-26 10:00:00,39.92,40.21,39.82,39.83,1028200.0,32.006,32.2385,31.9258,31.9338,1028200.0
2013-02-26 10:30:00,39.8,39.84,39.49,39.65,976400.0,31.9098,31.9419,31.6613,31.7895,976400.0
2013-02-26 11:00:00,39.65,39.75,39.51,39.7,721500.0,31.7895,31.8697,31.6773,31.8296,721500.0
2013-02-26 11:30:00,39.7,39.83,39.48,39.78,702200.0,31.8296,31.9338,31.6532,31.8938,702200.0
2013-02-26 12:00:00,39.78,40.07,39.75,40.03,666900.0,31.8938,32.1263,31.8697,32.0942,666900.0
2013-02-26 12:30:00,40.02,40.3,39.99,40.3,474300.0,32.0862,32.3107,32.0621,32.3107,474300.0
2013-02-26 13:00:00,40.3,40.42,40.12,40.19,403800.0,32.3107,32.4069,32.1664,32.2225,403800.0
2013-02-26 13:30:00,40.19,40.42,40.17,40.31,269900.0,32.2225,32.4069,32.2064,32.3187,269900.0
2013-02-26 14:00:00,40.3,40.57,40.25,40.55,336300.0,32.3107,32.5271,32.2706,32.5111,336300.0
2013-02-26 14:30:00,40.55,40.68,40.37,40.46,678900.0,32.5111,32.6153,32.3668,32.439,678900.0
2013-02-26 15:00:00,40.46,40.55,40.3,40.47,593600.0,32.439,32.5111,32.3107,32.447,593600.0
2013-02-26 15:30:00,40.46,40.59,40.29,40.5,1337000.0,32.439,32.5432,32.3027,32.471,1337000.0
2013-02-27 09:30:00,40.1,40.77,40.06,40.66,526900.0,32.1503,32.6875,32.1182,32.5993,526900.0
2013-02-27 10:00:00,40.66,40.88,40.61,40.76,455900.0,32.5993,32.7757,32.5592,32.6795,455900.0
2013-02-27 10:30:00,40.75,40.88,40.63,40.86,564700.0,32.6715,32.7757,32.5752,32.7597,564700.0
2013-02-27 11:00:00,40.86,41.15,40.86,41.1,587800.0,32.7597,32.9922,32.7597,32.9521,587800.0
2013-02-27 11:30:00,41.1,41.23,41.09,41.14,596200.0,32.9521,33.0563,32.9441,32.9841,596200.0
2013-02-27 12:00:00,41.14,41.34,41.12,41.29,591800.0,32.9841,33.1445,32.9681,33.1044,591800.0
2013-02-27 12:30:00,41.29,41.39,41.24,41.28,460400.0,33.1044,33.1846,33.0643,33.0964,460400.0
2013-02-27 13:00:00,41.28,41.35,41.23,41.29,247100.0,33.0964,33.1525,33.0563,33.1044,247100.0
2013-02-27 13:30:00,41.29,41.33,41.1,41.11,415500.0,33.1044,33.1365,32.9521,32.9601,415500.0
2013-02-27 14:00:00,41.12,41.28,41.09,41.21,528100.0,32.9681,33.0964,32.9441,33.0403,528100.0
2013-02-27 14:30:00,41.2,41.21,41.01,41.19,722000.0,33.0322,33.0403,32.8799,33.0242,722000.0
2013-02-27 15:00:00,41.2,41.36,41.15,41.24,770500.0,33.0322,33.1605,32.9922,33.0643,770500.0
2013-02-27 15:30:00,41.24,41.4,41.23,41.26,1404600.0,33.0643,33.1926,33.0563,33.0804,1404600.0
2013-02-28 09:30:00,41.23,41.48,40.92,41.46,604700.0,33.0563,33.2567,32.8078,33.2407,604700.0
2013-02-28 10:00:00,41.48,41.77,41.35,41.62,797200.0,33.2567,33.4892,33.1525,33.369,797200.0
2013-02-28 10:30:00,41.61,41.63,41.4,41.49,775400.0,33.361,33.377,33.1926,33.2648,775400.0
2013-02-28 11:00:00,41.48,41.77,41.46,41.76,755900.0,33.2567,33.4892,33.2407,33.4812,755900.0
2013-02-28 11:30:00,41.76,41.76,41.53,41.62,318800.0,33.4812,33.4812,33.2968,33.369,318800.0
2013-02-28 12:00:00,41.62,41.69,41.56,41.66,226900.0,33.369,33.4251,33.3209,33.4011,226900.0
2013-02-28 12:30:00,41.66,41.76,41.63,41.7,287300.0,33.4011,33.4812,33.377,33.4331,287300.0
2013-02-28 13:00:00,41.69,41.96,41.69,41.96,526800.0,33.4251,33.6416,33.4251,33.6416,526800.0
2013-02-28 13:30:00,41.96,41.97,41.83,41.89,439800.0,33.6416,33.6496,33.5374,33.5855,439800.0
2013-02-28 14:00:00,41.89,41.98,41.89,41.95,412900.0,33.5855,33.6576,33.5855,33.6336,412900.0
2013-02-28 14:30:00,41.96,41.98,41.77,41.79,571100.0,33.6416,33.6576,33.4892,33.5053,571100.0
2013-02-28 15:00:00,41.79,41.79,41.62,41.72,853900.0,33.5053,33.5053,33.369,33.4492,853900.0
2013-02-28 15:30:00,41.71,41.74,41.51,41.52,1516200.0,33.4411,33.4652,33.2808,33.2888,1516200.0
2013-03-01 09:30:00,41.17,41.36,40.54,40.61,1108300.0,33.0082,33.1605,32.5031,32.5592,1108300.0
2013-03-01 10:00:00,40.63,40.84,40.47,40.63,965000.0,32.5752,32.7436,32.447,32.5752,965000.0
2013-03-01 10:30:00,40.62,40.87,40.59,40.85,555000.0,32.5672,32.7677,32.5432,32.7516,555000.0
2013-03-01 11:00:00,40.85,40.93,40.55,40.57,710800.0,32.7516,32.8158,32.5111,32.5271,710800.0
2013-03-01 11:30:00,40.56,40.73,40.51,40.72,612600.0,32.5191,32.6554,32.479,32.6474,612600.0
2013-03-01 12:00:00,40.73,41.0,40.72,40.93,336700.0,32.6554,32.8719,32.6474,32.8158,336700.0
2013-03-01 12:30:00,40.93,41.09,40.89,41.04,260700.0,32.8158,32.9441,32.7837,32.904,260700.0
2013-03-01 13:00:00,41.04,41.11,40.9,40.98,330500.0,32.904,32.9601,32.7917,32.8559,330500.0
2013-03-01 13:30:00,40.98,41.0,40.65,40.74,370300.0,32.8559,32.8719,32.5913,32.6634,370300.0
2013-03-01 14:00:00,40.73,40.84,40.67,40.74,327000.0,32.6554,32.7436,32.6073,32.6634,327000.0
2013-03-01 14:30:00,40.75,40.8,40.6,40.68,623900.0,32.6715,32.7115,32.5512,32.6153,623900.0
2013-03-01 15:00:00,40.68,40.68,40.5,40.55,1194600.0,32.6153,32.6153,32.471,32.5111,1194600.0
2013-03-01 15:30:00,40.55,40.64,40.5,40.63,1514800.0,32.5111,32.5833,32.471,32.5752,1514800.0
2013-03-04 09:30:00,40.19,40.42,40.09,40.41,1232500.0,32.3233,32.5083,32.2428,32.5002,1232500.0
2013-03-04 10:00:00,40.42,40.42,40.27,40.3,1076800.0,32.5083,32.5083,32.3876,32.4117,1076800.0
2013-03-04 10:30:00,40.3,40.5,40.27,40.27,512200.0,32.4117,32.5726,32.3876,32.3876,512200.0
2013-03-04 11:00:00,40.28,40.29,40.0,40.06,569300.0,32.3957,32.4037,32.1705,32.2187,569300.0
2013-03-04 11:30:00,40.06,40.1,39.86,39.87,471600.0,32.2187,32.2509,32.0579,32.0659,471600.0
2013-03-04 12:00:00,39.87,39.88,39.59,39.67,724900.0,32.0659,32.074,31.8407,31.9051,724900.0
2013-03-04 12:30:00,39.67,39.82,39.52,39.75,468100.0,31.9051,32.0257,31.7844,31.9694,468100.0
2013-03-04 13:00:00,39.75,39.86,39.63,39.84,320100.0,31.9694,32.0579,31.8729,32.0418,320100.0
2013-03-04 13:30:00,39.85,39.87,39.71,39.79,399700.0,32.0498,32.0659,31.9372,32.0016,399700.0
2013-03-04 14:00:00,39.78,39.92,39.72,39.9,456500.0,31.9935,32.1061,31.9453,32.09,456500.0
2013-03-04 14:30:00,39.91,39.98,39.82,39.92,486700.0,32.0981,32.1544,32.0257,32.1061,486700.0
2013-03-04 15:00:00,39.92,39.95,39.81,39.81,553700.0,32.1061,32.1303,32.0177,32.0177,553700.0
2013-03-04 15:30:00,39.82,40.01,39.79,39.95,1452400.0,32.0257,32.1785,32.0016,32.1303,1452400.0
2013-03-05 09:30:00,40.24,40.66,40.0,40.56,981400.0,32.3635,32.7013,32.1705,32.6209,981400.0
2013-03-05 10:00:00,40.57,40.75,40.41,40.73,755200.0,32.6289,32.7737,32.5002,32.7576,755200.0
2013-03-05 10:30:00,40.72,40.73,40.57,40.71,396500.0,32.7495,32.7576,32.6289,32.7415,396500.0
2013-03-05 11:00:00,40.72,40.83,40.62,40.71,465000.0,32.7495,32.838,32.6691,32.7415,465000.0
2013-03-05 11:30:00,40.7,40.75,40.48,40.71,421300.0,32.7334,32.7737,32.5565,32.7415,421300.0
2013-03-05 12:00:00,40.72,40.82,40.69,40.69,342200.0,32.7495,32.83,32.7254,32.7254,342200.0
2013-03-05 12:30:00,40.7,40.87,40.65,40.83,331900.0,32.7334,32.8702,32.6932,32.838,331900.0
2013-03-05 13:00:00,40.82,40.95,40.8,40.89,380700.0,32.83,32.9345,32.8139,32.8863,380700.0
2013-03-05 13:30:00,40.89,41.0,40.86,40.98,418500.0,32.8863,32.9747,32.8621,32.9586,418500.0
2013-03-05 14:00:00,40.98,41.02,40.9,40.91,390700.0,32.9586,32.9908,32.8943,32.9023,390700.0
2013-03-05 14:30:00,40.91,41.0,40.89,40.94,466400.0,32.9023,32.9747,32.8863,32.9265,466400.0
2013-03-05 15:00:00,40.93,40.98,40.87,40.93,745600.0,32.9184,32.9586,32.8702,32.9184,745600.0
2013-03-05 15:30:00,40.92,41.02,40.89,41.0,2321100.0,32.9104,32.9908,32.8863,32.9747,2321100.0
2013-03-06 09:30:00,41.46,41.46,40.86,40.94,731300.0,33.3447,33.3447,32.8621,32.9265,731300.0
2013-03-06 10:00:00,40.92,41.04,40.82,40.96,567300.0,32.9104,33.0069,32.83,32.9426,567300.0
2013-03-06 10:30:00,40.96,40.97,40.63,40.63,516000.0,32.9426,32.9506,32.6771,32.6771,516000.0
2013-03-06 11:00:00,40.63,40.75,40.51,40.6,515300.0,32.6771,32.7737,32.5806,32.653,515300.0
2013-03-06 11:30:00,40.6,40.68,40.5,40.56,393200.0,32.653,32.7174,32.5726,32.6209,393200.0
2013-03-06 12:00:00,40.55,40.59,40.35,40.36,441300.0,32.6128,32.645,32.452,32.46,441300.0
2013-03-06 12:30:00,40.36,40.55,40.36,40.48,226000.0,32.46,32.6128,32.46,32.5565,226000.0
2013-03-06 13:00:00,40.48,40.68,40.42,40.68,317800.0,32.5565,32.7174,32.5083,32.7174,317800.0
2013-03-06 13:30:00,40.68,40.75,40.64,40.73,206700.0,32.7174,32.7737,32.6852,32.7576,206700.0
2013-03-06 14:00:00,40.73,40.77,40.67,40.75,211900.0,32.7576,32.7897,32.7093,32.7737,211900.0
2013-03-06 14:30:00,40.75,40.95,40.75,40.89,383300.0,32.7737,32.9345,32.7737,32.8863,383300.0
2013-03-06 15:00:00,40.89,40.92,40.74,40.74,376200.0,32.8863,32.9104,32.7656,32.7656,376200.0
2013-03-06 15:30:00,40.74,40.8,40.6,40.79,1197300.0,32.7656,32.8139,32.653,32.8058,1197300.0
2013-03-07 09:30:00,41.06,41.06,40.55,40.73,570600.0,33.023,33.023,32.6128,32.7576,570600.0
2013-03-07 10:00:00,40.72,40.77,40.47,40.58,663000.0,32.7495,32.7897,32.5485,32.6369,663000.0
2013-03-07 10:30:00,40.58,40.72,40.56,40.65,458300.0,32.6369,32.7495,32.6209,32.6932,458300.0
2013-03-07 11:00:00,40.64,40.66,40.59,40.64,449400.0,32.6852,32.7013,32.645,32.6852,449400.0
2013-03-07 11:30:00,40.64,40.65,40.47,40.59,318100.0,32.6852,32.6932,32.5485,32.645,318100.0
2013-03-07 12:00:00,40.59,40.76,40.59,40.75,386900.0,32.645,32.7817,32.645,32.7737,386900.0
2013-03-07 12:30:00,40.76,40.82,40.7,40.79,404500.0,32.7817,32.83,32.7334,32.8058,404500.0
2013-03-07 13:00:00,40.79,40.88,40.75,40.82,338400.0,32.8058,32.8782,32.7737,32.83,338400.0
2013-03-07 13:30:00,40.82,40.91,40.75,40.9,628200.0,32.83,32.9023,32.7737,32.8943,628200.0
2013-03-07 14:00:00,40.9,41.1,40.84,41.09,636600.0,32.8943,33.0552,32.846,33.0471,636600.0
2013-03-07 14:30:00,41.09,41.27,41.02,41.25,777500.0,33.0471,33.1919,32.9908,33.1758,777500.0
2013-03-07 15:00:00,41.24,41.32,41.18,41.32,873800.0,33.1677,33.2321,33.1195,33.2321,873800.0
2013-03-07 15:30:00,41.31,41.43,41.25,41.4,2449100.0,33.224,33.3206,33.1758,33.2964,2449100.0
2013-03-08 09:30:00,41.8,42.15,41.68,41.83,1459700.0,33.6181,33.8996,33.5216,33.6423,1459700.0
2013-03-08 10:00:00,41.84,41.87,41.48,41.74,800200.0,33.6503,33.6744,33.3608,33.5699,800200.0
2013-03-08 10:30:00,41.74,41.84,41.68,41.83,716700.0,33.5699,33.6503,33.5216,33.6423,716700.0
2013-03-08 11:00:00,41.84,41.84,41.68,41.7,609100.0,33.6503,33.6503,33.5216,33.5377,609100.0
2013-03-08 11:30:00,41.71,41.72,41.56,41.7,558700.0,33.5458,33.5538,33.4251,33.5377,558700.0
2013-03-08 12:00:00,41.69,41.75,41.63,41.68,652900.0,33.5297,33.5779,33.4814,33.5216,652900.0
2013-03-08 12:30:00,41.67,41.8,41.62,41.79,514300.0,33.5136,33.6181,33.4734,33.6101,514300.0
2013-03-08 13:00:00,41.78,41.79,41.62,41.72,454400.0,33.602,33.6101,33.4734,33.5538,454400.0
2013-03-08 13:30:00,41.72,42.04,41.69,42.01,563600.0,33.5538,33.8112,33.5297,33.787,563600.0
2013-03-08 14:00:00,42.0,42.01,41.78,41.9,572300.0,33.779,33.787,33.602,33.6986,572300.0
2013-03-08 14:30:00,41.9,42.04,41.88,42.0,807800.0,33.6986,33.8112,33.6825,33.779,807800.0
2013-03-08 15:00:00,42.0,42.19,41.97,42.07,829500.0,33.779,33.9318,33.7549,33.8353,829500.0
2013-03-08 15:30:00,42.07,42.22,42.06,42.09,1703200.0,33.8353,33.9559,33.8272,33.8514,1703200.0
2013-03-11 09:30:00,41.9,42.04,41.6,41.93,943100.0,33.6986,33.8112,33.4573,33.7227,943100.0
2013-03-11 10:00:00,41.94,41.96,41.7,41.79,673800.0,33.7307,33.7468,33.5377,33.6101,673800.0
2013-03-11 10:30:00,41.79,42.08,41.75,41.93,792200.0,33.6101,33.8433,33.5779,33.7227,792200.0
2013-03-11 11:00:00,41.94,42.12,41.91,42.02,494600.0,33.7307,33.8755,33.7066,33.7951,494600.0
2013-03-11 11:30:00,42.02,42.08,41.94,42.07,349400.0,33.7951,33.8433,33.7307,33.8353,349400.0
2013-03-11 12:00:00,42.06,42.12,41.98,42.03,336600.0,33.8272,33.8755,33.7629,33.8031,336600.0
2013-03-11 12:30:00,42.03,42.14,41.97,42.14,548600.0,33.8031,33.8916,33.7549,33.8916,548600.0
2013-03-11 13:00:00,42.14,42.27,42.1,42.13,805400.0,33.8916,33.9961,33.8594,33.8835,805400.0
2013-03-11 13:30:00,42.12,42.12,41.98,41.98,520900.0,33.8755,33.8755,33.7629,33.7629,520900.0
2013-03-11 14:00:00,41.98,42.08,41.98,42.02,570000.0,33.7629,33.8433,33.7629,33.7951,570000.0
2013-03-11 14:30:00,42.03,42.1,41.99,42.03,638000.0,33.8031,33.8594,33.7709,33.8031,638000.0
2013-03-11 15:00:00,42.03,42.04,41.98,41.99,720100.0,33.8031,33.8112,33.7629,33.7709,720100.0
2013-03-11 15:30:00,42.0,42.06,41.95,41.99,1100500.0,33.779,33.8272,33.7388,33.7709,1100500.0
2013-03-12 09:30:00,42.05,42.34,41.8,42.29,902900.0,33.8192,34.0524,33.6181,34.0122,902900.0
2013-03-12 10:00:00,42.3,42.55,42.27,42.49,722800.0,34.0203,34.2213,33.9961,34.1731,722800.0
2013-03-12 10:30:00,42.49,42.54,42.35,42.4,410700.0,34.1731,34.2133,34.0605,34.1007,410700.0
2013-03-12 11:00:00,42.4,42.41,42.0,42.12,815800.0,34.1007,34.1087,33.779,33.8755,815800.0
2013-03-12 11:30:00,42.11,42.26,42.0,42.17,801300.0,33.8675,33.9881,33.779,33.9157,801300.0
2013-03-12 12:00:00,42.17,42.18,41.98,41.98,228800.0,33.9157,33.9238,33.7629,33.7629,228800.0
2013-03-12 12:30:00,41.98,42.03,41.96,41.98,284700.0,33.7629,33.8031,33.7468,33.7629,284700.0
2013-03-12 13:00:00,41.98,42.04,41.95,41.97,359800.0,33.7629,33.8112,33.7388,33.7549,359800.0
2013-03-12 13:30:00,41.97,42.0,41.77,41.83,415200.0,33.7549,33.779,33.594,33.6423,415200.0
2013-03-12 14:00:00,41.84,41.87,41.71,41.79,314300.0,33.6503,33.6744,33.5458,33.6101,314300.0
2013-03-12 14:30:00,41.79,41.93,41.74,41.83,239700.0,33.6101,33.7227,33.5699,33.6423,239700.0
2013-03-12 15:00:00,41.83,42.04,41.82,41.97,329500.0,33.6423,33.8112,33.6342,33.7549,329500.0
2013-03-12 15:30:00,41.97,42.02,41.91,41.96,806100.0,33.7549,33.7951,33.7066,33.7468,806100.0
2013-03-13 09:30:00,41.99,42.38,41.8,41.96,573600.0,33.7709,34.0846,33.6181,33.7468,573600.0
2013-03-13 10:00:00,41.95,41.95,41.76,41.8,297800.0,33.7388,33.7388,33.586,33.6181,297800.0
2013-03-13 10:30:00,41.79,42.02,41.78,41.93,463400.0,33.6101,33.7951,33.602,33.7227,463400.0
2013-03-13 11:00:00,41.94,42.29,41.92,42.2,539300.0,33.7307,34.0122,33.7146,33.9398,539300.0
2013-03-13 11:30:00,42.19,42.21,42.05,42.1,314000.0,33.9318,33.9479,33.8192,33.8594,314000.0
2013-03-13 12:00:00,42.11,42.15,42.01,42.09,326300.0,33.8675,33.8996,33.787,33.8514,326300.0
2013-03-13 12:30:00,42.09,42.16,41.98,42.01,190500.0,33.8514,33.9077,33.7629,33.787,190500.0
2013-03-13 13:00:00,42.02,42.02,41.87,41.9,272400.0,33.7951,33.7951,33.6744,33.6986,272400.0
2013-03-13 13:30:00,41.9,41.95,41.8,41.8,647600.0,33.6986,33.7388,33.6181,33.6181,647600.0
2013-03-13 14:00:00,41.8,41.87,41.8,41.82,335900.0,33.6181,33.6744,33.6181,33.6342,335900.0
2013-03-13 14:30:00,41.83,41.83,41.69,41.75,464400.0,33.6423,33.6423,33.5297,33.5779,464400.0
2013-03-13 15:00:00,41.75,41.76,41.64,41.69,760200.0,33.5779,33.586,33.4895,33.5297,760200.0
2013-03-13 15:30:00,41.69,41.91,41.68,41.83,2199900.0,33.5297,33.7066,33.5216,33.6423,2199900.0
2013-03-14 09:30:00,41.97,42.07,41.9,42.02,672400.0,33.7549,33.8353,33.6986,33.7951,672400.0
2013-03-14 10:00:00,42.02,42.11,41.64,41.81,987600.0,33.7951,33.8675,33.4895,33.6262,987600.0
2013-03-14 10:30:00,41.81,42.01,41.78,41.95,640000.0,33.6262,33.787,33.602,33.7388,640000.0
2013-03-14 11:00:00,41.95,41.97,41.81,41.89,308900.0,33.7388,33.7549,33.6262,33.6905,308900.0
2013-03-14 11:30:00,41.9,42.01,41.84,41.98,411200.0,33.6986,33.787,33.6503,33.7629,411200.0
2013-03-14 12:00:00,41.98,42.05,41.94,41.94,660900.0,33.7629,33.8192,33.7307,33.7307,660900.0
2013-03-14 12:30:00,41.95,42.14,41.94,42.04,381200.0,33.7388,33.8916,33.7307,33.8112,381200.0
2013-03-14 13:00:00,42.03,42.2,42.03,42.11,321700.0,33.8031,33.9398,33.8031,33.8675,321700.0
2013-03-14 13:30:00,42.11,42.22,42.09,42.11,259300.0,33.8675,33.9559,33.8514,33.8675,259300.0
2013-03-14 14:00:00,42.11,42.28,42.11,42.23,368200.0,33.8675,34.0042,33.8675,33.964,368200.0
2013-03-14 14:30:00,42.23,42.36,42.2,42.34,367600.0,33.964,34.0685,33.9398,34.0524,367600.0
2013-03-14 15:00:00,42.35,42.48,42.34,42.35,873300.0,34.0605,34.165,34.0524,34.0605,873300.0
2013-03-14 15:30:00,42.36,42.64,42.35,42.53,1795300.0,34.0685,34.2937,34.0605,34.2052,1795300.0
2013-03-15 09:30:00,42.35,42.64,42.1,42.27,2729400.0,34.0605,34.2937,33.8594,33.9961,2729400.0
2013-03-15 10:00:00,42.27,42.31,42.1,42.16,945200.0,33.9961,34.0283,33.8594,33.9077,945200.0
2013-03-15 10:30:00,42.16,42.24,42.13,42.23,765600.0,33.9077,33.972,33.8835,33.964,765600.0
2013-03-15 11:00:00,42.23,42.41,42.19,42.35,638000.0,33.964,34.1087,33.9318,34.0605,638000.0
2013-03-15 11:30:00,42.35,42.46,42.27,42.43,451500.0,34.0605,34.1489,33.9961,34.1248,451500.0
2013-03-15 12:00:00,42.43,42.46,42.3,42.33,301200.0,34.1248,34.1489,34.0203,34.0444,301200.0
2013-03-15 12:30:00,42.32,42.47,42.29,42.33,496400.0,34.0364,34.157,34.0122,34.0444,496400.0
2013-03-15 13:00:00,42.34,42.41,42.25,42.33,234600.0,34.0524,34.1087,33.9801,34.0444,234600.0
2013-03-15 13:30:00,42.34,42.35,42.3,42.3,231000.0,34.0524,34.0605,34.0203,34.0203,231000.0
2013-03-15 14:00:00,42.3,42.31,42.11,42.12,498200.0,34.0203,34.0283,33.8675,33.8755,498200.0
2013-03-15 14:30:00,42.13,42.21,41.96,41.99,719000.0,33.8835,33.9479,33.7468,33.7709,719000.0
2013-03-15 15:00:00,42.0,42.12,42.0,42.07,571600.0,33.779,33.8755,33.779,33.8353,571600.0
2013-03-15 15:30:00,42.07,42.15,41.88,41.91,3002800.0,33.8353,33.8996,33.6825,33.7066,3002800.0
2013-03-18 09:30:00,41.04,41.36,40.81,41.06,1354900.0,33.0069,33.2643,32.8219,33.023,1354900.0
2013-03-18 10:00:00,41.06,41.56,41.01,41.53,1398000.0,33.023,33.4251,32.9828,33.401,1398000.0
2013-03-18 10:30:00,41.53,41.8,41.48,41.56,703900.0,33.401,33.6181,33.3608,33.4251,703900.0
2013-03-18 11:00:00,41.56,41.66,41.51,41.54,473900.0,33.4251,33.5055,33.3849,33.409,473900.0
2013-03-18 11:30:00,41.54,41.59,41.31,41.37,611600.0,33.409,33.4492,33.224,33.2723,611600.0
2013-03-18 12:00:00,41.37,41.5,41.3,41.3,518300.0,33.2723,33.3769,33.216,33.216,518300.0
2013-03-18 12:30:00,41.3,41.37,41.22,41.36,456400.0,33.216,33.2723,33.1517,33.2643,456400.0
2013-03-18 13:00:00,41.37,41.44,41.22,41.22,389400.0,33.2723,33.3286,33.1517,33.1517,389400.0
2013-03-18 13:30:00,41.23,41.28,40.95,41.02,1031900.0,33.1597,33.1999,32.9345,32.9908,1031900.0
2013-03-18 14:00:00,41.01,41.15,40.98,40.99,747100.0,32.9828,33.0954,32.9586,32.9667,747100.0
2013-03-18 14:30:00,41.0,41.0,40.81,40.82,736700.0,32.9747,32.9747,32.8219,32.83,736700.0
2013-03-18 15:00:00,40.83,40.96,40.58,40.6,1471300.0,32.838,32.9426,32.6369,32.653,1471300.0
2013-03-18 15:30:00,40.61,40.75,40.48,40.72,2954200.0,32.6611,32.7737,32.5565,32.7495,2954200.0
2013-03-19 09:30:00,40.77,40.93,40.3,40.3,937000.0,32.7897,32.9184,32.4117,32.4117,937000.0
2013-03-19 10:00:00,40.3,40.36,39.94,39.94,1338600.0,32.4117,32.46,32.1222,32.1222,1338600.0
2013-03-19 10:30:00,39.95,39.98,39.67,39.79,1728000.0,32.1303,32.1544,31.9051,32.0016,1728000.0
2013-03-19 11:00:00,39.79,39.82,39.53,39.56,2196100.0,32.0016,32.0257,31.7925,31.8166,2196100.0
2013-03-19 11:30:00,39.56,39.63,39.28,39.36,2229000.0,31.8166,31.8729,31.5914,31.6557,2229000.0
2013-03-19 12:00:00,39.35,39.56,39.3,39.47,1439300.0,31.6477,31.8166,31.6075,31.7442,1439300.0
2013-03-19 12:30:00,39.47,39.51,39.31,39.33,1835700.0,31.7442,31.7764,31.6155,31.6316,1835700.0
2013-03-19 13:00:00,39.33,39.34,38.9,38.96,2028800.0,31.6316,31.6397,31.2858,31.334,2028800.0
2013-03-19 13:30:00,38.95,39.05,38.83,38.94,2175400.0,31.326,31.4064,31.2295,31.3179,2175400.0
2013-03-19 14:00:00,38.94,39.09,38.88,38.96,2714700.0,31.3179,31.4386,31.2697,31.334,2714700.0
2013-03-19 14:30:00,38.96,39.32,38.96,39.15,2523500.0,31.334,31.6236,31.334,31.4868,2523500.0
2013-03-19 15:00:00,39.16,39.5,39.13,39.22,1587800.0,31.4949,31.7683,31.4708,31.5431,1587800.0
2013-03-19 15:30:00,39.23,39.62,39.16,39.62,3366100.0,31.5512,31.8648,31.4949,31.8648,3366100.0
2013-03-20 09:30:00,40.0,40.12,39.63,39.66,1816200.0,32.1705,32.267,31.8729,31.897,1816200.0
2013-03-20 10:00:00,39.65,39.67,39.28,39.47,1024100.0,31.889,31.9051,31.5914,31.7442,1024100.0
2013-03-20 10:30:00,39.48,39.52,39.22,39.38,1015700.0,31.7522,31.7844,31.5431,31.6718,1015700.0
2013-03-20 11:00:00,39.39,39.42,39.05,39.06,880200.0,31.6799,31.704,31.4064,31.4145,880200.0
2013-03-20 11:30:00,39.07,39.09,38.87,39.08,1109200.0,31.4225,31.4386,31.2616,31.4305,1109200.0
2013-03-20 12:00:00,39.07,39.13,38.97,39.0,847400.0,31.4225,31.4708,31.3421,31.3662,847400.0
2013-03-20 12:30:00,39.01,39.19,38.97,39.15,940200.0,31.3742,31.519,31.3421,31.4868,940200.0
2013-03-20 13:00:00,39.14,39.33,39.13,39.31,1054400.0,31.4788,31.6316,31.4708,31.6155,1054400.0
2013-03-20 13:30:00,39.32,39.45,39.27,39.28,479300.0,31.6236,31.7281,31.5834,31.5914,479300.0
2013-03-20 14:00:00,39.28,39.48,39.19,39.4,783000.0,31.5914,31.7522,31.519,31.6879,783000.0
2013-03-20 14:30:00,39.4,39.43,39.3,39.36,396400.0,31.6879,31.712,31.6075,31.6557,396400.0
2013-03-20 15:00:00,39.37,39.43,39.3,39.35,609700.0,31.6638,31.712,31.6075,31.6477,609700.0
2013-03-20 15:30:00,39.34,39.55,39.3,39.43,1268200.0,31.6397,31.8085,31.6075,31.712,1268200.0
2013-03-21 09:30:00,39.5,39.93,39.36,39.9,1390800.0,31.7683,32.1142,31.6557,32.09,1390800.0
2013-03-21 10:00:00,39.9,40.05,39.67,39.77,1134900.0,32.09,32.2107,31.9051,31.9855,1134900.0
2013-03-21 10:30:00,39.77,39.88,39.6,39.88,804500.0,31.9855,32.074,31.8488,32.074,804500.0
2013-03-21 11:00:00,39.88,40.03,39.81,39.91,785600.0,32.074,32.1946,32.0177,32.0981,785600.0
2013-03-21 11:30:00,39.9,40.07,39.88,39.96,729600.0,32.09,32.2268,32.074,32.1383,729600.0
2013-03-21 12:00:00,39.97,40.04,39.88,39.91,352600.0,32.1463,32.2026,32.074,32.0981,352600.0
2013-03-21 12:30:00,39.91,40.01,39.84,39.85,421800.0,32.0981,32.1785,32.0418,32.0498,421800.0
2013-03-21 13:00:00,39.84,39.91,39.71,39.77,492300.0,32.0418,32.0981,31.9372,31.9855,492300.0
2013-03-21 13:30:00,39.78,39.86,39.68,39.84,491400.0,31.9935,32.0579,31.9131,32.0418,491400.0
2013-03-21 14:00:00,39.84,39.84,39.58,39.72,646900.0,32.0418,32.0418,31.8327,31.9453,646900.0
2013-03-21 14:30:00,39.73,39.76,39.65,39.75,321100.0,31.9533,31.9774,31.889,31.9694,321100.0
2013-03-21 15:00:00,39.75,39.76,39.5,39.58,676700.0,31.9694,31.9774,31.7683,31.8327,676700.0
2013-03-21 15:30:00,39.58,39.64,39.47,39.48,1374100.0,31.8327,31.8809,31.7442,31.7522,1374100.0
2013-03-22 09:30:00,39.53,39.9,39.29,39.37,1529400.0,31.7925,32.09,31.5994,31.6638,1529400.0
2013-03-22 10:00:00,39.37,39.62,39.32,39.61,1273500.0,31.6638,31.8648,31.6236,31.8568,1273500.0
2013-03-22 10:30:00,39.62,39.72,39.51,39.62,712500.0,31.8648,31.9453,31.7764,31.8648,712500.0
2013-03-22 11:00:00,39.62,39.72,39.57,39.67,541600.0,31.8648,31.9453,31.8246,31.9051,541600.0
2013-03-22 11:30:00,39.66,39.8,39.66,39.69,658000.0,31.897,32.0096,31.897,31.9211,658000.0
2013-03-22 12:00:00,39.7,39.77,39.62,39.73,527900.0,31.9292,31.9855,31.8648,31.9533,527900.0
2013-03-22 12:30:00,39.73,39.74,39.66,39.69,562100.0,31.9533,31.9614,31.897,31.9211,562100.0
2013-03-22 13:00:00,39.69,39.7,39.51,39.58,1054900.0,31.9211,31.9292,31.7764,31.8327,1054900.0
2013-03-22 13:30:00,39.58,39.62,39.19,39.21,956400.0,31.8327,31.8648,31.519,31.5351,956400.0
2013-03-22 14:00:00,39.21,39.26,39.07,39.22,1099900.0,31.5351,31.5753,31.4225,31.5431,1099900.0
2013-03-22 14:30:00,39.23,39.24,39.12,39.12,602400.0,31.5512,31.5592,31.4627,31.4627,602400.0
2013-03-22 15:00:00,39.13,39.15,39.0,39.01,938800.0,31.4708,31.4868,31.3662,31.3742,938800.0
2013-03-22 15:30:00,39.02,39.18,39.0,39.17,2454100.0,31.3823,31.511,31.3662,31.5029,2454100.0
2013-03-25 09:30:00,39.6,39.85,39.52,39.72,1150200.0,31.8488,32.0498,31.7844,31.9453,1150200.0
2013-03-25 10:00:00,39.72,39.75,39.58,39.58,1086100.0,31.9453,31.9694,31.8327,31.8327,1086100.0
2013-03-25 10:30:00,39.58,39.65,39.35,39.4,865200.0,31.8327,31.889,31.6477,31.6879,865200.0
2013-03-25 11:00:00,39.41,39.55,39.31,39.41,643300.0,31.6959,31.8085,31.6155,31.6959,643300.0
2013-03-25 11:30:00,39.41,39.49,39.38,39.48,435600.0,31.6959,31.7603,31.6718,31.7522,435600.0
2013-03-25 12:00:00,39.48,39.51,39.25,39.3,583100.0,31.7522,31.7764,31.5673,31.6075,583100.0
2013-03-25 12:30:00,39.3,39.47,39.3,39.3,340200.0,31.6075,31.7442,31.6075,31.6075,340200.0
2013-03-25 13:00:00,39.3,39.36,39.18,39.34,378500.0,31.6075,31.6557,31.511,31.6397,378500.0
2013-03-25 13:30:00,39.34,39.55,39.25,39.44,490500.0,31.6397,31.8085,31.5673,31.7201,490500.0
2013-03-25 14:00:00,39.45,39.55,39.43,39.47,294000.0,31.7281,31.8085,31.712,31.7442,294000.0
2013-03-25 14:30:00,39.48,39.53,39.41,39.5,439700.0,31.7522,31.7925,31.6959,31.7683,439700.0
2013-03-25 15:00:00,39.5,39.58,39.45,39.5,657400.0,31.7683,31.8327,31.7281,31.7683,657400.0
2013-03-25 15:30:00,39.5,39.76,39.5,39.66,1811800.0,31.7683,31.9774,31.7683,31.897,1811800.0
2013-03-26 09:30:00,39.81,40.07,39.81,39.93,1125700.0,32.0177,32.2268,32.0177,32.1142,1125700.0
2013-03-26 10:00:00,39.93,39.97,39.84,39.93,811200.0,32.1142,32.1463,32.0418,32.1142,811200.0
2013-03-26 10:30:00,39.94,39.96,39.76,39.89,792800.0,32.1222,32.1383,31.9774,32.082,792800.0
2013-03-26 11:00:00,39.9,39.9,39.71,39.82,514900.0,32.09,32.09,31.9372,32.0257,514900.0
2013-03-26 11:30:00,39.81,39.95,39.8,39.88,529700.0,32.0177,32.1303,32.0096,32.074,529700.0
2013-03-26 12:00:00,39.9,39.9,39.78,39.85,405700.0,32.09,32.09,31.9935,32.0498,405700.0
2013-03-26 12:30:00,39.85,39.97,39.84,39.95,327000.0,32.0498,32.1463,32.0418,32.1303,327000.0
2013-03-26 13:00:00,39.96,40.01,39.94,39.99,870300.0,32.1383,32.1785,32.1222,32.1624,870300.0
2013-03-26 13:30:00,39.99,40.01,39.91,39.92,518200.0,32.1624,32.1785,32.0981,32.1061,518200.0
2013-03-26 14:00:00,39.92,39.97,39.9,39.94,405300.0,32.1061,32.1463,32.09,32.1222,405300.0
2013-03-26 14:30:00,39.94,39.98,39.9,39.98,421900.0,32.1222,32.1544,32.09,32.1544,421900.0
2013-03-26 15:00:00,39.97,40.02,39.96,40.01,590100.0,32.1463,32.1865,32.1383,32.1785,590100.0
2013-03-26 15:30:00,40.02,40.18,40.01,40.14,1361600.0,32.1865,32.3152,32.1785,32.2831,1361600.0
2013-03-27 09:30:00,39.97,39.97,39.63,39.76,772000.0,32.1463,32.1463,31.8729,31.9774,772000.0
2013-03-27 10:00:00,39.77,40.06,39.77,40.04,541000.0,31.9855,32.2187,31.9855,32.2026,541000.0
2013-03-27 10:30:00,40.05,40.22,40.05,40.16,564400.0,32.2107,32.3474,32.2107,32.2991,564400.0
2013-03-27 11:00:00,40.16,40.24,40.12,40.23,660500.0,32.2991,32.3635,32.267,32.3554,660500.0
2013-03-27 11:30:00,40.22,40.41,40.2,40.28,430300.0,32.3474,32.5002,32.3313,32.3957,430300.0
2013-03-27 12:00:00,40.28,40.64,40.28,40.55,601700.0,32.3957,32.6852,32.3957,32.6128,601700.0
2013-03-27 12:30:00,40.56,40.66,40.5,40.53,331800.0,32.6209,32.7013,32.5726,32.5967,331800.0
2013-03-27 13:00:00,40.53,40.58,40.34,40.57,403200.0,32.5967,32.6369,32.4439,32.6289,403200.0
2013-03-27 13:30:00,40.57,40.62,40.52,40.62,309300.0,32.6289,32.6691,32.5887,32.6691,309300.0
2013-03-27 14:00:00,40.62,40.69,40.57,40.68,266700.0,32.6691,32.7254,32.6289,32.7174,266700.0
2013-03-27 14:30:00,40.69,40.82,40.64,40.79,580600.0,32.7254,32.83,32.6852,32.8058,580600.0
2013-03-27 15:00:00,40.79,40.89,40.72,40.86,701800.0,32.8058,32.8863,32.7495,32.8621,701800.0
2013-03-27 15:30:00,40.86,40.89,40.65,40.67,1621200.0,32.8621,32.8863,32.6932,32.7093,1621200.0
2013-03-28 09:30:00,40.58,40.67,40.27,40.28,686200.0,32.6369,32.7093,32.3876,32.3957,686200.0
2013-03-28 10:00:00,40.28,40.3,40.12,40.24,513100.0,32.3957,32.4117,32.267,32.3635,513100.0
2013-03-28 10:30:00,40.24,40.39,40.21,40.36,392100.0,32.3635,32.4841,32.3394,32.46,392100.0
2013-03-28 11:00:00,40.37,40.44,40.25,40.43,409100.0,32.468,32.5243,32.3715,32.5163,409100.0
2013-03-28 11:30:00,40.42,40.52,40.37,40.48,406700.0,32.5083,32.5887,32.468,32.5565,406700.0
2013-03-28 12:00:00,40.48,40.49,40.34,40.37,321900.0,32.5565,32.5646,32.4439,32.468,321900.0
2013-03-28 12:30:00,40.38,40.54,40.36,40.53,278500.0,32.4761,32.6048,32.46,32.5967,278500.0
2013-03-28 13:00:00,40.53,40.55,40.48,40.55,201900.0,32.5967,32.6128,32.5565,32.6128,201900.0
2013-03-28 13:30:00,40.54,40.55,40.45,40.5,232600.0,32.6048,32.6128,32.5324,32.5726,232600.0
2013-03-28 14:00:00,40.5,40.54,40.46,40.51,181500.0,32.5726,32.6048,32.5404,32.5806,181500.0
2013-03-28 14:30:00,40.51,40.71,40.5,40.64,394700.0,32.5806,32.7415,32.5726,32.6852,394700.0
2013-03-28 15:00:00,40.63,40.66,40.5,40.62,408100.0,32.6771,32.7013,32.5726,32.6691,408100.0
2013-03-28 15:30:00,40.62,40.65,40.4,40.41,1616300.0,32.6691,32.6932,32.4922,32.5002,1616300.0
2013-04-01 09:30:00,40.36,40.44,39.9,39.92,964100.0,32.46,32.5243,32.09,32.1061,964100.0
2013-04-01 10:00:00,39.9,39.97,39.56,39.69,770100.0,32.09,32.1463,31.8166,31.9211,770100.0
2013-04-01 10:30:00,39.7,39.7,39.51,39.52,523400.0,31.9292,31.9292,31.7764,31.7844,523400.0
2013-04-01 11:00:00,39.52,39.6,39.46,39.54,350900.0,31.7844,31.8488,31.7362,31.8005,350900.0
2013-04-01 11:30:00,39.54,39.75,39.54,39.7,380800.0,31.8005,31.9694,31.8005,31.9292,380800.0
2013-04-01 12:00:00,39.69,39.76,39.65,39.72,270500.0,31.9211,31.9774,31.889,31.9453,270500.0
2013-04-01 12:30:00,39.71,39.79,39.66,39.78,303900.0,31.9372,32.0016,31.897,31.9935,303900.0
2013-04-01 13:00:00,39.78,40.0,39.76,39.97,373900.0,31.9935,32.1705,31.9774,32.1463,373900.0
2013-04-01 13:30:00,39.97,40.07,39.95,40.0,349400.0,32.1463,32.2268,32.1303,32.1705,349400.0
2013-04-01 14:00:00,40.01,40.1,39.96,40.01,280000.0,32.1785,32.2509,32.1383,32.1785,280000.0
2013-04-01 14:30:00,40.0,40.1,39.87,40.04,421400.0,32.1705,32.2509,32.0659,32.2026,421400.0
2013-04-01 15:00:00,40.03,40.13,39.94,39.94,498300.0,32.1946,32.275,32.1222,32.1222,498300.0
2013-04-01 15:30:00,39.94,39.99,39.86,39.94,1024500.0,32.1222,32.1624,32.0579,32.1222,1024500.0
2013-04-02 09:30:00,39.93,40.05,39.65,39.77,585300.0,32.1142,32.2107,31.889,31.9855,585300.0
2013-04-02 10:00:00,39.77,39.88,39.62,39.66,527200.0,31.9855,32.074,31.8648,31.897,527200.0
2013-04-02 10:30:00,39.66,39.82,39.58,39.82,622200.0,31.897,32.0257,31.8327,32.0257,622200.0
2013-04-02 11:00:00,39.82,40.11,39.82,40.08,568100.0,32.0257,32.2589,32.0257,32.2348,568100.0
2013-04-02 11:30:00,40.08,40.23,40.06,40.12,437800.0,32.2348,32.3554,32.2187,32.267,437800.0
2013-04-02 12:00:00,40.12,40.15,40.05,40.14,279900.0,32.267,32.2911,32.2107,32.2831,279900.0
2013-04-02 12:30:00,40.13,40.39,40.13,40.32,402300.0,32.275,32.4841,32.275,32.4278,402300.0
2013-04-02 13:00:00,40.32,40.32,40.16,40.2,379800.0,32.4278,32.4278,32.2991,32.3313,379800.0
2013-04-02 13:30:00,40.21,40.31,40.18,40.24,344000.0,32.3394,32.4198,32.3152,32.3635,344000.0
2013-04-02 14:00:00,40.24,40.26,40.08,40.11,414900.0,32.3635,32.3796,32.2348,32.2589,414900.0
2013-04-02 14:30:00,40.11,40.16,39.93,39.97,391400.0,32.2589,32.2991,32.1142,32.1463,391400.0
2013-04-02 15:00:00,39.97,40.05,39.84,39.85,367200.0,32.1463,32.2107,32.0418,32.0498,367200.0
2013-04-02 15:30:00,39.86,39.89,39.68,39.88,1091500.0,32.0579,32.082,31.9131,32.074,1091500.0
2013-04-03 09:30:00,40.0,40.06,39.61,39.67,576200.0,32.1705,32.2187,31.8568,31.9051,576200.0
2013-04-03 10:00:00,39.67,39.69,39.45,39.55,673600.0,31.9051,31.9211,31.7281,31.8085,673600.0
2013-04-03 10:30:00,39.55,39.59,39.38,39.39,641700.0,31.8085,31.8407,31.6718,31.6799,641700.0
2013-04-03 11:00:00,39.39,39.42,39.22,39.3,699600.0,31.6799,31.704,31.5431,31.6075,699600.0
2013-04-03 11:30:00,39.31,39.4,39.17,39.33,690200.0,31.6155,31.6879,31.5029,31.6316,690200.0
2013-04-03 12:00:00,39.33,39.35,39.07,39.09,372400.0,31.6316,31.6477,31.4225,31.4386,372400.0
2013-04-03 12:30:00,39.08,39.1,38.92,38.93,699500.0,31.4305,31.4466,31.3019,31.3099,699500.0
2013-04-03 13:00:00,38.94,39.18,38.88,39.11,661700.0,31.3179,31.511,31.2697,31.4547,661700.0
2013-04-03 13:30:00,39.1,39.16,38.69,38.69,964800.0,31.4466,31.4949,31.1169,31.1169,964800.0
2013-04-03 14:00:00,38.69,38.96,38.6,38.91,1712000.0,31.1169,31.334,31.0445,31.2938,1712000.0
2013-04-03 14:30:00,38.91,39.07,38.89,38.97,930200.0,31.2938,31.4225,31.2777,31.3421,930200.0
2013-04-03 15:00:00,38.98,38.99,38.64,38.66,925800.0,31.3501,31.3582,31.0767,31.0928,925800.0
2013-04-03 15:30:00,38.65,38.81,38.45,38.76,2747200.0,31.0847,31.2134,30.9239,31.1732,2747200.0
2013-04-04 09:30:00,38.75,38.82,38.3,38.51,1454400.0,31.1651,31.2214,30.8032,30.9721,1454400.0
2013-04-04 10:00:00,38.51,38.74,38.43,38.48,775400.0,30.9721,31.1571,30.9078,30.948,775400.0
2013-04-04 10:30:00,38.48,38.74,38.43,38.48,1043300.0,30.948,31.1571,30.9078,30.948,1043300.0
2013-04-04 11:00:00,38.48,38.58,38.26,38.49,849300.0,30.948,31.0284,30.771,30.956,849300.0
2013-04-04 11:30:00,38.48,38.5,38.34,38.35,520500.0,30.948,30.9641,30.8354,30.8434,520500.0
2013-04-04 12:00:00,38.35,38.55,38.19,38.52,638700.0,30.8434,31.0043,30.7148,30.9802,638700.0
2013-04-04 12:30:00,38.51,38.6,38.46,38.56,326100.0,30.9721,31.0445,30.9319,31.0123,326100.0
2013-04-04 13:00:00,38.55,38.59,38.41,38.58,343100.0,31.0043,31.0365,30.8917,31.0284,343100.0
2013-04-04 13:30:00,38.57,38.57,38.41,38.41,738900.0,31.0204,31.0204,30.8917,30.8917,738900.0
2013-04-04 14:00:00,38.42,38.44,38.28,38.42,627700.0,30.8997,30.9158,30.7871,30.8997,627700.0
2013-04-04 14:30:00,38.42,38.54,38.35,38.44,467300.0,30.8997,30.9962,30.8434,30.9158,467300.0
2013-04-04 15:00:00,38.44,38.52,38.38,38.44,415400.0,30.9158,30.9802,30.8676,30.9158,415400.0
2013-04-04 15:30:00,38.43,38.58,38.43,38.55,1260900.0,30.9078,31.0284,30.9078,31.0043,1260900.0
2013-04-05 09:30:00,37.98,38.02,37.8,37.97,2134100.0,30.5459,30.578,30.4011,30.5378,2134100.0
2013-04-05 10:00:00,37.96,38.17,37.88,38.03,1944000.0,30.5298,30.6987,30.4654,30.5861,1944000.0
2013-04-05 10:30:00,38.03,38.49,38.03,38.43,1891900.0,30.5861,30.956,30.5861,30.9078,1891900.0
2013-04-05 11:00:00,38.42,38.67,38.41,38.62,1167800.0,30.8997,31.1008,30.8917,31.0606,1167800.0
2013-04-05 11:30:00,38.62,38.73,38.43,38.54,817900.0,31.0606,31.1491,30.9078,30.9962,817900.0
2013-04-05 12:00:00,38.53,38.55,38.37,38.45,471500.0,30.9882,31.0043,30.8595,30.9239,471500.0
2013-04-05 12:30:00,38.47,38.51,38.25,38.25,346600.0,30.9399,30.9721,30.763,30.763,346600.0
2013-04-05 13:00:00,38.26,38.56,38.23,38.51,674700.0,30.771,31.0123,30.7469,30.9721,674700.0
2013-04-05 13:30:00,38.52,38.6,38.42,38.42,446000.0,30.9802,31.0445,30.8997,30.8997,446000.0
2013-04-05 14:00:00,38.42,38.57,38.4,38.55,351000.0,30.8997,31.0204,30.8836,31.0043,351000.0
2013-04-05 14:30:00,38.54,38.65,38.5,38.61,515500.0,30.9962,31.0847,30.9641,31.0525,515500.0
2013-04-05 15:00:00,38.61,38.64,38.45,38.49,698600.0,31.0525,31.0767,30.9239,30.956,698600.0
2013-04-05 15:30:00,38.49,38.69,38.48,38.62,1385800.0,30.956,31.1169,30.948,31.0606,1385800.0
2013-04-08 09:30:00,38.54,38.66,38.22,38.41,1356200.0,30.9962,31.0928,30.7389,30.8917,1356200.0
2013-04-08 10:00:00,38.41,38.41,38.14,38.21,901200.0,30.8917,30.8917,30.6745,30.7308,901200.0
2013-04-08 10:30:00,38.21,38.39,38.16,38.25,809800.0,30.7308,30.8756,30.6906,30.763,809800.0
2013-04-08 11:00:00,38.25,38.45,38.23,38.38,733500.0,30.763,30.9239,30.7469,30.8676,733500.0
2013-04-08 11:30:00,38.37,38.45,38.29,38.35,694800.0,30.8595,30.9239,30.7952,30.8434,694800.0
2013-04-08 12:00:00,38.35,38.44,38.31,38.38,413100.0,30.8434,30.9158,30.8113,30.8676,413100.0
2013-04-08 12:30:00,38.38,38.46,38.36,38.39,331700.0,30.8676,30.9319,30.8515,30.8756,331700.0
2013-04-08 13:00:00,38.39,38.47,38.37,38.44,394100.0,30.8756,30.9399,30.8595,30.9158,394100.0
2013-04-08 13:30:00,38.44,38.48,38.37,38.45,539000.0,30.9158,30.948,30.8595,30.9239,539000.0
2013-04-08 14:00:00,38.44,38.54,38.41,38.43,452200.0,30.9158,30.9962,30.8917,30.9078,452200.0
2013-04-08 14:30:00,38.43,38.48,38.39,38.41,511800.0,30.9078,30.948,30.8756,30.8917,511800.0
2013-04-08 15:00:00,38.42,38.45,38.35,38.4,579700.0,30.8997,30.9239,30.8434,30.8836,579700.0
2013-04-08 15:30:00,38.4,38.46,38.36,38.42,1741200.0,30.8836,30.9319,30.8515,30.8997,1741200.0
2013-04-09 09:30:00,38.47,38.53,38.18,38.36,582500.0,30.9399,30.9882,30.7067,30.8515,582500.0
2013-04-09 10:00:00,38.35,38.82,38.34,38.81,813100.0,30.8434,31.2214,30.8354,31.2134,813100.0
2013-04-09 10:30:00,38.82,38.83,38.42,38.43,372500.0,31.2214,31.2295,30.8997,30.9078,372500.0
2013-04-09 11:00:00,38.45,38.77,38.43,38.71,819700.0,30.9239,31.1812,30.9078,31.133,819700.0
2013-04-09 11:30:00,38.71,39.02,38.69,39.01,919200.0,31.133,31.3823,31.1169,31.3742,919200.0
2013-04-09 12:00:00,39.01,39.02,38.75,38.98,484100.0,31.3742,31.3823,31.1651,31.3501,484100.0
2013-04-09 12:30:00,38.98,39.1,38.95,38.95,391300.0,31.3501,31.4466,31.326,31.326,391300.0
2013-04-09 13:00:00,38.96,39.14,38.96,39.05,429400.0,31.334,31.4788,31.334,31.4064,429400.0
2013-04-09 13:30:00,39.07,39.23,39.06,39.07,511500.0,31.4225,31.5512,31.4145,31.4225,511500.0
2013-04-09 14:00:00,39.07,39.18,39.03,39.17,264800.0,31.4225,31.511,31.3903,31.5029,264800.0
2013-04-09 14:30:00,39.17,39.27,39.1,39.14,438000.0,31.5029,31.5834,31.4466,31.4788,438000.0
2013-04-09 15:00:00,39.14,39.21,39.09,39.1,528200.0,31.4788,31.5351,31.4386,31.4466,528200.0
2013-04-09 15:30:00,39.11,39.16,39.04,39.1,1373400.0,31.4547,31.4949,31.3984,31.4466,1373400.0
2013-04-10 09:30:00,39.2,40.08,39.14,40.07,1566600.0,31.5271,32.2348,31.4788,32.2268,1566600.0
2013-04-10 10:00:00,40.06,40.2,39.89,40.12,1245800.0,32.2187,32.3313,32.082,32.267,1245800.0
2013-04-10 10:30:00,40.11,40.37,39.5,40.37,927400.0,32.2589,32.468,31.7683,32.468,927400.0
2013-04-10 11:00:00,40.37,40.65,40.27,40.53,1083400.0,32.468,32.6932,32.3876,32.5967,1083400.0
2013-04-10 11:30:00,40.52,40.68,40.45,40.51,628700.0,32.5887,32.7174,32.5324,32.5806,628700.0
2013-04-10 12:00:00,40.52,40.59,40.43,40.46,413100.0,32.5887,32.645,32.5163,32.5404,413100.0
2013-04-10 12:30:00,40.47,40.68,40.47,40.56,347000.0,32.5485,32.7174,32.5485,32.6209,347000.0
2013-04-10 13:00:00,40.57,40.6,40.29,40.48,653500.0,32.6289,32.653,32.4037,32.5565,653500.0
2013-04-10 13:30:00,40.48,40.48,40.3,40.46,387000.0,32.5565,32.5565,32.4117,32.5404,387000.0
2013-04-10 14:00:00,40.45,40.59,40.44,40.49,409300.0,32.5324,32.645,32.5243,32.5646,409300.0
2013-04-10 14:30:00,40.48,40.51,40.33,40.39,550500.0,32.5565,32.5806,32.4359,32.4841,550500.0
2013-04-10 15:00:00,40.39,40.45,40.15,40.44,543000.0,32.4841,32.5324,32.2911,32.5243,543000.0
2013-04-10 15:30:00,40.43,40.5,40.38,40.4,1379500.0,32.5163,32.5726,32.4761,32.4922,1379500.0
2013-04-11 09:30:00,40.52,40.62,40.11,40.42,728900.0,32.5887,32.6691,32.2589,32.5083,728900.0
2013-04-11 10:00:00,40.42,40.63,40.33,40.52,642100.0,32.5083,32.6771,32.4359,32.5887,642100.0
2013-04-11 10:30:00,40.52,41.0,40.5,40.91,1137800.0,32.5887,32.9747,32.5726,32.9023,1137800.0
2013-04-11 11:00:00,40.91,41.05,40.75,41.01,618100.0,32.9023,33.0149,32.7737,32.9828,618100.0
2013-04-11 11:30:00,41.0,41.04,40.67,40.77,681600.0,32.9747,33.0069,32.7093,32.7897,681600.0
2013-04-11 12:00:00,40.78,40.79,40.52,40.65,571900.0,32.7978,32.8058,32.5887,32.6932,571900.0
2013-04-11 12:30:00,40.64,40.83,40.6,40.8,293900.0,32.6852,32.838,32.653,32.8139,293900.0
2013-04-11 13:00:00,40.8,40.93,40.8,40.83,348700.0,32.8139,32.9184,32.8139,32.838,348700.0
2013-04-11 13:30:00,40.82,40.91,40.8,40.87,327700.0,32.83,32.9023,32.8139,32.8702,327700.0
2013-04-11 14:00:00,40.87,40.94,40.86,40.9,546800.0,32.8702,32.9265,32.8621,32.8943,546800.0
2013-04-11 14:30:00,40.9,41.05,40.9,41.03,542900.0,32.8943,33.0149,32.8943,32.9989,542900.0
2013-04-11 15:00:00,41.02,41.14,40.99,41.13,816200.0,32.9908,33.0873,32.9667,33.0793,816200.0
2013-04-11 15:30:00,41.13,41.24,41.07,41.16,1948600.0,33.0793,33.1677,33.031,33.1034,1948600.0
2013-04-12 09:30:00,40.79,40.93,40.33,40.4,1041400.0,32.8058,32.9184,32.4359,32.4922,1041400.0
2013-04-12 10:00:00,40.4,40.63,40.35,40.6,855100.0,32.4922,32.6771,32.452,32.653,855100.0
2013-04-12 10:30:00,40.6,40.6,40.24,40.43,621100.0,32.653,32.653,32.3635,32.5163,621100.0
2013-04-12 11:00:00,40.43,40.43,40.08,40.16,787700.0,32.5163,32.5163,32.2348,32.2991,787700.0
2013-04-12 11:30:00,40.15,40.43,40.1,40.43,561200.0,32.2911,32.5163,32.2509,32.5163,561200.0
2013-04-12 12:00:00,40.42,40.45,40.3,40.41,383300.0,32.5083,32.5324,32.4117,32.5002,383300.0
2013-04-12 12:30:00,40.4,40.59,40.39,40.53,409600.0,32.4922,32.645,32.4841,32.5967,409600.0
2013-04-12 13:00:00,40.54,40.74,40.53,40.61,736100.0,32.6048,32.7656,32.5967,32.6611,736100.0
2013-04-12 13:30:00,40.61,40.79,40.52,40.77,608900.0,32.6611,32.8058,32.5887,32.7897,608900.0
2013-04-12 14:00:00,40.77,40.87,40.71,40.79,696200.0,32.7897,32.8702,32.7415,32.8058,696200.0
2013-04-12 14:30:00,40.77,40.87,40.71,40.8,415600.0,32.7897,32.8702,32.7415,32.8139,415600.0
2013-04-12 15:00:00,40.8,40.88,40.75,40.86,589600.0,32.8139,32.8782,32.7737,32.8621,589600.0
2013-04-12 15:30:00,40.85,40.9,40.77,40.85,1084500.0,32.8541,32.8943,32.7897,32.8541,1084500.0
2013-04-15 09:30:00,40.09,40.21,39.35,39.57,1485000.0,32.2428,32.3394,31.6477,31.8246,1485000.0
2013-04-15 10:00:00,39.56,39.64,39.2,39.3,1252000.0,31.8166,31.8809,31.5271,31.6075,1252000.0
2013-04-15 10:30:00,39.3,39.31,38.87,38.92,1536400.0,31.6075,31.6155,31.2616,31.3019,1536400.0
2013-04-15 11:00:00,38.91,39.08,38.65,39.05,940500.0,31.2938,31.4305,31.0847,31.4064,940500.0
2013-04-15 11:30:00,39.06,39.23,38.91,38.93,855400.0,31.4145,31.5512,31.2938,31.3099,855400.0
2013-04-15 12:00:00,38.93,39.12,38.83,39.1,477300.0,31.3099,31.4627,31.2295,31.4466,477300.0
2013-04-15 12:30:00,39.09,39.17,38.89,38.93,465300.0,31.4386,31.5029,31.2777,31.3099,465300.0
2013-04-15 13:00:00,38.94,39.04,38.89,39.01,395800.0,31.3179,31.3984,31.2777,31.3742,395800.0
2013-04-15 13:30:00,39.01,39.08,38.93,38.97,355800.0,31.3742,31.4305,31.3099,31.3421,355800.0
2013-04-15 14:00:00,38.96,38.98,38.8,38.84,530000.0,31.334,31.3501,31.2054,31.2375,530000.0
2013-04-15 14:30:00,38.85,39.08,38.78,38.87,976100.0,31.2456,31.4305,31.1893,31.2616,976100.0
2013-04-15 15:00:00,38.86,38.96,38.69,38.7,970700.0,31.2536,31.334,31.1169,31.1249,970700.0
2013-04-15 15:30:00,38.7,38.81,38.55,38.67,2184400.0,31.1249,31.2134,31.0043,31.1008,2184400.0
2013-04-16 09:30:00,39.1,39.4,39.02,39.3,840600.0,31.4466,31.6879,31.3823,31.6075,840600.0
2013-04-16 10:00:00,39.3,39.42,38.89,38.89,920900.0,31.6075,31.704,31.2777,31.2777,920900.0
2013-04-16 10:30:00,38.89,39.0,38.56,38.84,769800.0,31.2777,31.3662,31.0123,31.2375,769800.0
2013-04-16 11:00:00,38.84,39.22,38.77,39.19,666200.0,31.2375,31.5431,31.1812,31.519,666200.0
2013-04-16 11:30:00,39.2,39.53,39.19,39.48,828600.0,31.5271,31.7925,31.519,31.7522,828600.0
2013-04-16 12:00:00,39.48,39.52,39.36,39.46,414200.0,31.7522,31.7844,31.6557,31.7362,414200.0
2013-04-16 12:30:00,39.46,39.55,39.38,39.54,387500.0,31.7362,31.8085,31.6718,31.8005,387500.0
2013-04-16 13:00:00,39.52,39.59,39.51,39.58,334900.0,31.7844,31.8407,31.7764,31.8327,334900.0
2013-04-16 13:30:00,39.58,39.62,39.52,39.62,453200.0,31.8327,31.8648,31.7844,31.8648,453200.0
2013-04-16 14:00:00,39.62,39.63,39.43,39.45,461500.0,31.8648,31.8729,31.712,31.7281,461500.0
2013-04-16 14:30:00,39.45,39.61,39.4,39.46,441800.0,31.7281,31.8568,31.6879,31.7362,441800.0
2013-04-16 15:00:00,39.45,39.57,39.42,39.52,719700.0,31.7281,31.8246,31.704,31.7844,719700.0
2013-04-16 15:30:00,39.52,39.77,39.51,39.67,1709300.0,31.7844,31.9855,31.7764,31.9051,1709300.0
2013-04-17 09:30:00,39.22,39.24,38.38,38.48,1560400.0,31.5431,31.5592,30.8676,30.948,1560400.0
2013-04-17 10:00:00,38.48,38.63,38.2,38.33,1418300.0,30.948,31.0686,30.7228,30.8273,1418300.0
2013-04-17 10:30:00,38.32,38.4,38.0,38.01,1056200.0,30.8193,30.8836,30.5619,30.57,1056200.0
2013-04-17 11:00:00,38.01,38.34,37.9,38.15,1314100.0,30.57,30.8354,30.4815,30.6826,1314100.0
2013-04-17 11:30:00,38.15,38.2,37.75,37.82,1431600.0,30.6826,30.7228,30.3609,30.4172,1431600.0
2013-04-17 12:00:00,37.81,37.84,37.45,37.54,1219300.0,30.4091,30.4333,30.1196,30.192,1219300.0
2013-04-17 12:30:00,37.55,37.74,37.46,37.56,863200.0,30.2,30.3528,30.1276,30.2081,863200.0
2013-04-17 13:00:00,37.56,37.99,37.54,37.89,828000.0,30.2081,30.5539,30.192,30.4735,828000.0
2013-04-17 13:30:00,37.88,38.28,37.88,38.02,1225800.0,30.4654,30.7871,30.4654,30.578,1225800.0
2013-04-17 14:00:00,38.02,38.08,37.78,37.97,917800.0,30.578,30.6263,30.385,30.5378,917800.0
2013-04-17 14:30:00,37.97,38.01,37.6,37.84,862100.0,30.5378,30.57,30.2402,30.4333,862100.0
2013-04-17 15:00:00,37.84,37.87,37.65,37.73,1023600.0,30.4333,30.4574,30.2804,30.3448,1023600.0
2013-04-17 15:30:00,37.73,37.76,37.53,37.68,2632600.0,30.3448,30.3689,30.1839,30.3046,2632600.0
2013-04-18 09:30:00,37.77,38.12,37.07,37.49,1446500.0,30.377,30.6585,29.814,30.1518,1446500.0
2013-04-18 10:00:00,37.48,37.72,37.09,37.68,1844300.0,30.1437,30.3367,29.8301,30.3046,1844300.0
2013-04-18 10:30:00,37.7,38.37,37.7,38.37,1800800.0,30.3207,30.8595,30.3207,30.8595,1800800.0
2013-04-18 11:00:00,38.36,38.36,37.74,37.75,1384900.0,30.8515,30.8515,30.3528,30.3609,1384900.0
2013-04-18 11:30:00,37.75,37.98,37.55,37.98,1038600.0,30.3609,30.5459,30.2,30.5459,1038600.0
2013-04-18 12:00:00,37.99,38.04,37.71,37.79,1132200.0,30.5539,30.5941,30.3287,30.393,1132200.0
2013-04-18 12:30:00,37.78,38.12,37.74,38.0,649400.0,30.385,30.6585,30.3528,30.5619,649400.0
2013-04-18 13:00:00,38.0,38.11,37.89,38.03,833100.0,30.5619,30.6504,30.4735,30.5861,833100.0
2013-04-18 13:30:00,38.04,38.09,37.77,37.86,676000.0,30.5941,30.6343,30.377,30.4493,676000.0
2013-04-18 14:00:00,37.86,38.04,37.77,37.96,586000.0,30.4493,30.5941,30.377,30.5298,586000.0
2013-04-18 14:30:00,37.98,38.0,37.53,37.59,852600.0,30.5459,30.5619,30.1839,30.2322,852600.0
2013-04-18 15:00:00,37.59,37.94,37.59,37.79,1046200.0,30.2322,30.5137,30.2322,30.393,1046200.0
2013-04-18 15:30:00,37.8,37.9,37.65,37.72,1787900.0,30.4011,30.4815,30.2804,30.3367,1787900.0
2013-04-19 09:30:00,38.07,38.49,37.3,37.39,2885000.0,30.6182,30.956,29.999,30.0713,2885000.0
2013-04-19 10:00:00,37.39,37.93,37.32,37.64,968500.0,30.0713,30.5056,30.015,30.2724,968500.0
2013-04-19 10:30:00,37.63,38.02,37.58,37.83,1304800.0,30.2644,30.578,30.2242,30.4252,1304800.0
2013-04-19 11:00:00,37.83,38.07,37.74,37.81,955700.0,30.4252,30.6182,30.3528,30.4091,955700.0
2013-04-19 11:30:00,37.8,37.83,37.52,37.65,1119300.0,30.4011,30.4252,30.1759,30.2804,1119300.0
2013-04-19 12:00:00,37.65,37.65,37.23,37.45,1095900.0,30.2804,30.2804,29.9427,30.1196,1095900.0
2013-04-19 12:30:00,37.46,37.62,37.1,37.16,1322000.0,30.1276,30.2563,29.8381,29.8864,1322000.0
2013-04-19 13:00:00,37.16,37.2,36.77,36.86,1694600.0,29.8864,29.9185,29.5727,29.6451,1694600.0
2013-04-19 13:30:00,36.87,37.1,36.85,36.9,1128300.0,29.6531,29.8381,29.637,29.6773,1128300.0
2013-04-19 14:00:00,36.9,37.06,36.78,37.02,991900.0,29.6773,29.8059,29.5807,29.7738,991900.0
2013-04-19 14:30:00,37.01,37.05,36.87,37.01,908300.0,29.7657,29.7979,29.6531,29.7657,908300.0
2013-04-19 15:00:00,37.02,37.07,36.96,37.01,964600.0,29.7738,29.814,29.7255,29.7657,964600.0
2013-04-19 15:30:00,37.02,37.26,36.98,37.2,2760300.0,29.7738,29.9668,29.7416,29.9185,2760300.0
2013-04-22 09:30:00,38.96,39.41,38.41,38.72,5399500.0,31.334,31.6959,30.8917,31.141,5399500.0
2013-04-22 10:00:00,38.71,38.73,38.05,38.35,2639400.0,31.133,31.1491,30.6022,30.8434,2639400.0
2013-04-22 10:30:00,38.34,38.59,38.29,38.49,2598100.0,30.8354,31.0365,30.7952,30.956,2598100.0
2013-04-22 11:00:00,38.49,38.85,38.4,38.73,1441100.0,30.956,31.2456,30.8836,31.1491,1441100.0
2013-04-22 11:30:00,38.73,38.94,38.65,38.93,1429900.0,31.1491,31.3179,31.0847,31.3099,1429900.0
2013-04-22 12:00:00,38.93,39.03,38.8,38.86,936800.0,31.3099,31.3903,31.2054,31.2536,936800.0
2013-04-22 12:30:00,38.87,39.05,38.8,38.86,693400.0,31.2616,31.4064,31.2054,31.2536,693400.0
2013-04-22 13:00:00,38.87,39.14,38.85,39.0,839900.0,31.2616,31.4788,31.2456,31.3662,839900.0
2013-04-22 13:30:00,39.0,39.14,38.9,39.09,688700.0,31.3662,31.4788,31.2858,31.4386,688700.0
2013-04-22 14:00:00,39.09,39.33,39.05,39.23,972900.0,31.4386,31.6316,31.4064,31.5512,972900.0
2013-04-22 14:30:00,39.24,39.34,39.17,39.17,798700.0,31.5592,31.6397,31.5029,31.5029,798700.0
2013-04-22 15:00:00,39.18,39.37,39.14,39.27,2995000.0,31.511,31.6638,31.4788,31.5834,2995000.0
2013-04-22 15:30:00,39.27,39.4,39.19,39.27,3163800.0,31.5834,31.6879,31.519,31.5834,3163800.0
2013-04-23 09:30:00,39.45,39.56,39.01,39.15,2188000.0,31.7281,31.8166,31.3742,31.4868,2188000.0
2013-04-23 10:00:00,39.16,39.46,38.99,39.29,1757100.0,31.4949,31.7362,31.3582,31.5994,1757100.0
2013-04-23 10:30:00,39.3,39.52,39.25,39.46,812200.0,31.6075,31.7844,31.5673,31.7362,812200.0
2013-04-23 11:00:00,39.46,39.79,39.38,39.63,1157500.0,31.7362,32.0016,31.6718,31.8729,1157500.0
2013-04-23 11:30:00,39.63,39.9,39.53,39.81,829600.0,31.8729,32.09,31.7925,32.0177,829600.0
2013-04-23 12:00:00,39.81,39.81,39.59,39.65,505600.0,32.0177,32.0177,31.8407,31.889,505600.0
2013-04-23 12:30:00,39.65,39.76,39.57,39.67,457700.0,31.889,31.9774,31.8246,31.9051,457700.0
2013-04-23 13:00:00,39.67,39.98,39.29,39.69,1108900.0,31.9051,32.1544,31.5994,31.9211,1108900.0
2013-04-23 13:30:00,39.68,39.68,39.52,39.58,463400.0,31.9131,31.9131,31.7844,31.8327,463400.0
2013-04-23 14:00:00,39.59,39.7,39.46,39.48,647700.0,31.8407,31.9292,31.7362,31.7522,647700.0
2013-04-23 14:30:00,39.48,39.51,39.41,39.45,980200.0,31.7522,31.7764,31.6959,31.7281,980200.0
2013-04-23 15:00:00,39.44,39.51,39.37,39.37,871200.0,31.7201,31.7764,31.6638,31.6638,871200.0
2013-04-23 15:30:00,39.36,39.69,39.3,39.69,1611600.0,31.6557,31.9211,31.6075,31.9211,1611600.0
2013-04-24 09:30:00,40.32,41.27,40.27,40.75,3374400.0,32.4278,33.1919,32.3876,32.7737,3374400.0
2013-04-24 10:00:00,40.75,41.08,40.66,41.07,1542500.0,32.7737,33.0391,32.7013,33.031,1542500.0
2013-04-24 10:30:00,41.07,41.31,40.95,41.27,1310700.0,33.031,33.224,32.9345,33.1919,1310700.0
2013-04-24 11:00:00,41.27,41.32,40.97,41.24,1280600.0,33.1919,33.2321,32.9506,33.1677,1280600.0
2013-04-24 11:30:00,41.23,41.8,41.23,41.67,1307800.0,33.1597,33.6181,33.1597,33.5136,1307800.0
2013-04-24 12:00:00,41.65,41.75,41.36,41.37,1083900.0,33.4975,33.5779,33.2643,33.2723,1083900.0
2013-04-24 12:30:00,41.37,41.4,41.18,41.19,761100.0,33.2723,33.2964,33.1195,33.1275,761100.0
2013-04-24 13:00:00,41.19,41.39,41.15,41.32,516400.0,33.1275,33.2884,33.0954,33.2321,516400.0
2013-04-24 13:30:00,41.31,41.35,41.22,41.25,427700.0,33.224,33.2562,33.1517,33.1758,427700.0
2013-04-24 14:00:00,41.24,41.44,41.18,41.41,570000.0,33.1677,33.3286,33.1195,33.3045,570000.0
2013-04-24 14:30:00,41.4,41.49,41.32,41.48,437000.0,33.2964,33.3688,33.2321,33.3608,437000.0
2013-04-24 15:00:00,41.49,41.49,41.16,41.21,633300.0,33.3688,33.3688,33.1034,33.1436,633300.0
2013-04-24 15:30:00,41.2,41.29,40.87,40.94,1956700.0,33.1356,33.208,32.8702,32.9265,1956700.0
2013-04-25 09:30:00,41.04,41.1,40.66,41.02,764300.0,33.0069,33.0552,32.7013,32.9908,764300.0
2013-04-25 10:00:00,41.01,41.3,40.97,41.27,908100.0,32.9828,33.216,32.9506,33.1919,908100.0
2013-04-25 10:30:00,41.27,41.53,41.24,41.53,990700.0,33.1919,33.401,33.1677,33.401,990700.0
2013-04-25 11:00:00,41.53,41.6,41.22,41.41,748900.0,33.401,33.4573,33.1517,33.3045,748900.0
2013-04-25 11:30:00,41.4,41.6,41.26,41.37,686400.0,33.2964,33.4573,33.1838,33.2723,686400.0
2013-04-25 12:00:00,41.37,41.38,41.16,41.23,592700.0,33.2723,33.2803,33.1034,33.1597,592700.0
2013-04-25 12:30:00,41.24,41.4,41.23,41.36,334500.0,33.1677,33.2964,33.1597,33.2643,334500.0
2013-04-25 13:00:00,41.37,41.6,41.37,41.53,546400.0,33.2723,33.4573,33.2723,33.401,546400.0
2013-04-25 13:30:00,41.54,41.57,41.47,41.51,403900.0,33.409,33.4332,33.3527,33.3849,403900.0
2013-04-25 14:00:00,41.5,41.6,41.42,41.44,460700.0,33.3769,33.4573,33.3125,33.3286,460700.0
2013-04-25 14:30:00,41.44,41.45,41.05,41.1,407500.0,33.3286,33.3366,33.0149,33.0552,407500.0
2013-04-25 15:00:00,41.1,41.1,40.8,40.82,809900.0,33.0552,33.0552,32.8139,32.83,809900.0
2013-04-25 15:30:00,40.82,41.03,40.75,40.76,1625200.0,32.83,32.9989,32.7737,32.7817,1625200.0
2013-04-26 09:30:00,40.54,40.67,40.23,40.64,773600.0,32.6048,32.7093,32.3554,32.6852,773600.0
2013-04-26 10:00:00,40.63,40.67,40.49,40.57,558800.0,32.6771,32.7093,32.5646,32.6289,558800.0
2013-04-26 10:30:00,40.58,40.59,40.24,40.35,508200.0,32.6369,32.645,32.3635,32.452,508200.0
2013-04-26 11:00:00,40.34,40.55,40.3,40.55,326300.0,32.4439,32.6128,32.4117,32.6128,326300.0
2013-04-26 11:30:00,40.55,40.65,40.16,40.33,710400.0,32.6128,32.6932,32.2991,32.4359,710400.0
2013-04-26 12:00:00,40.33,40.45,40.26,40.43,340600.0,32.4359,32.5324,32.3796,32.5163,340600.0
2013-04-26 12:30:00,40.43,40.5,40.34,40.37,300300.0,32.5163,32.5726,32.4439,32.468,300300.0
2013-04-26 13:00:00,40.36,40.57,40.31,40.57,323000.0,32.46,32.6289,32.4198,32.6289,323000.0
2013-04-26 13:30:00,40.57,40.85,40.56,40.71,392300.0,32.6289,32.8541,32.6209,32.7415,392300.0
2013-04-26 14:00:00,40.71,40.78,40.54,40.61,302500.0,32.7415,32.7978,32.6048,32.6611,302500.0
2013-04-26 14:30:00,40.61,40.72,40.55,40.62,261700.0,32.6611,32.7495,32.6128,32.6691,261700.0
2013-04-26 15:00:00,40.61,40.73,40.61,40.67,261900.0,32.6611,32.7576,32.6611,32.7093,261900.0
2013-04-26 15:30:00,40.66,40.75,40.55,40.57,1154600.0,32.7013,32.7737,32.6128,32.6289,1154600.0
2013-04-29 09:30:00,40.87,40.92,40.46,40.78,776200.0,32.8702,32.9104,32.5404,32.7978,776200.0
2013-04-29 10:00:00,40.79,41.08,40.74,40.89,884400.0,32.8058,33.0391,32.7656,32.8863,884400.0
2013-04-29 10:30:00,40.88,41.06,40.78,41.03,644800.0,32.8782,33.023,32.7978,32.9989,644800.0
2013-04-29 11:00:00,41.03,41.32,41.01,41.31,679600.0,32.9989,33.2321,32.9828,33.224,679600.0
2013-04-29 11:30:00,41.31,41.38,41.19,41.22,649000.0,33.224,33.2803,33.1275,33.1517,649000.0
2013-04-29 12:00:00,41.22,41.39,41.21,41.39,800200.0,33.1517,33.2884,33.1436,33.2884,800200.0
2013-04-29 12:30:00,41.38,41.54,41.38,41.48,462500.0,33.2803,33.409,33.2803,33.3608,462500.0
2013-04-29 13:00:00,41.48,41.55,41.43,41.54,560300.0,33.3608,33.4171,33.3206,33.409,560300.0
2013-04-29 13:30:00,41.54,41.79,41.51,41.7,991200.0,33.409,33.6101,33.3849,33.5377,991200.0
2013-04-29 14:00:00,41.7,41.98,41.69,41.97,1235800.0,33.5377,33.7629,33.5297,33.7549,1235800.0
2013-04-29 14:30:00,41.97,41.98,41.82,41.88,666500.0,33.7549,33.7629,33.6342,33.6825,666500.0
2013-04-29 15:00:00,41.88,41.89,41.69,41.75,745200.0,33.6825,33.6905,33.5297,33.5779,745200.0
2013-04-29 15:30:00,41.75,41.75,41.53,41.58,1497600.0,33.5779,33.5779,33.401,33.4412,1497600.0
2013-04-30 09:30:00,41.6,42.17,41.56,41.85,2343000.0,33.4573,33.9157,33.4251,33.6583,2343000.0
2013-04-30 10:00:00,41.86,42.11,41.67,41.8,1108400.0,33.6664,33.8675,33.5136,33.6181,1108400.0
2013-04-30 10:30:00,41.8,42.11,41.79,41.88,931800.0,33.6181,33.8675,33.6101,33.6825,931800.0
2013-04-30 11:00:00,41.88,42.11,41.87,42.06,864200.0,33.6825,33.8675,33.6744,33.8272,864200.0
2013-04-30 11:30:00,42.06,42.43,42.05,42.41,1067500.0,33.8272,34.1248,33.8192,34.1087,1067500.0
2013-04-30 12:00:00,42.42,42.48,42.2,42.2,785600.0,34.1168,34.165,33.9398,33.9398,785600.0
2013-04-30 12:30:00,42.19,42.41,42.15,42.4,1214000.0,33.9318,34.1087,33.8996,34.1007,1214000.0
2013-04-30 13:00:00,42.4,42.66,42.39,42.51,1284700.0,34.1007,34.3098,34.0926,34.1892,1284700.0
2013-04-30 13:30:00,42.52,42.79,42.5,42.77,1603000.0,34.1972,34.4144,34.1811,34.3983,1603000.0
2013-04-30 14:00:00,42.76,42.77,42.31,42.56,2290600.0,34.3902,34.3983,34.0283,34.2294,2290600.0
2013-04-30 14:30:00,42.57,42.76,42.52,42.68,1680500.0,34.2374,34.3902,34.1972,34.3259,1680500.0
2013-04-30 15:00:00,42.68,42.78,42.51,42.71,1676100.0,34.3259,34.4063,34.1892,34.35,1676100.0
2013-04-30 15:30:00,42.7,42.82,42.69,42.78,3150800.0,34.342,34.4385,34.3339,34.4063,3150800.0
2013-05-01 09:30:00,42.01,42.23,41.76,42.03,1823100.0,33.787,33.964,33.586,33.8031,1823100.0
2013-05-01 10:00:00,42.04,42.18,41.69,41.87,1124200.0,33.8112,33.9238,33.5297,33.6744,1124200.0
2013-05-01 10:30:00,41.87,42.19,41.76,42.06,1030400.0,33.6744,33.9318,33.586,33.8272,1030400.0
2013-05-01 11:00:00,42.05,42.33,41.94,42.21,631700.0,33.8192,34.0444,33.7307,33.9479,631700.0
2013-05-01 11:30:00,42.21,42.26,41.9,42.08,938500.0,33.9479,33.9881,33.6986,33.8433,938500.0
2013-05-01 12:00:00,42.07,42.21,42.04,42.07,640200.0,33.8353,33.9479,33.8112,33.8353,640200.0
2013-05-01 12:30:00,42.07,42.1,41.96,42.05,446200.0,33.8353,33.8594,33.7468,33.8192,446200.0
2013-05-01 13:00:00,42.04,42.11,41.96,42.08,425100.0,33.8112,33.8675,33.7468,33.8433,425100.0
2013-05-01 13:30:00,42.08,42.09,41.85,41.89,470400.0,33.8433,33.8514,33.6583,33.6905,470400.0
2013-05-01 14:00:00,41.89,42.18,41.89,42.16,912800.0,33.6905,33.9238,33.6905,33.9077,912800.0
2013-05-01 14:30:00,42.15,42.26,42.07,42.17,742200.0,33.8996,33.9881,33.8353,33.9157,742200.0
2013-05-01 15:00:00,42.16,42.22,42.0,42.03,944600.0,33.9077,33.9559,33.779,33.8031,944600.0
2013-05-01 15:30:00,42.02,42.13,41.98,42.11,1973700.0,33.7951,33.8835,33.7629,33.8675,1973700.0
2013-05-02 09:30:00,42.21,42.38,41.84,41.87,1218000.0,33.9479,34.0846,33.6503,33.6744,1218000.0
2013-05-02 10:00:00,41.87,42.36,41.86,42.31,643200.0,33.6744,34.0685,33.6664,34.0283,643200.0
2013-05-02 10:30:00,42.31,42.31,41.93,41.95,1158600.0,34.0283,34.0283,33.7227,33.7388,1158600.0
2013-05-02 11:00:00,41.96,42.24,41.95,42.22,881300.0,33.7468,33.972,33.7388,33.9559,881300.0
2013-05-02 11:30:00,42.22,42.28,42.14,42.28,399600.0,33.9559,34.0042,33.8916,34.0042,399600.0
2013-05-02 12:00:00,42.28,42.5,42.26,42.34,498600.0,34.0042,34.1811,33.9881,34.0524,498600.0
2013-05-02 12:30:00,42.34,42.36,42.18,42.31,298100.0,34.0524,34.0685,33.9238,34.0283,298100.0
2013-05-02 13:00:00,42.32,42.34,42.19,42.21,311600.0,34.0364,34.0524,33.9318,33.9479,311600.0
2013-05-02 13:30:00,42.22,42.38,42.21,42.32,841400.0,33.9559,34.0846,33.9479,34.0364,841400.0
2013-05-02 14:00:00,42.31,42.43,42.28,42.4,365900.0,34.0283,34.1248,34.0042,34.1007,365900.0
2013-05-02 14:30:00,42.39,42.58,42.37,42.51,621900.0,34.0926,34.2455,34.0766,34.1892,621900.0
2013-05-02 15:00:00,42.52,42.56,42.48,42.55,650600.0,34.1972,34.2294,34.165,34.2213,650600.0
2013-05-02 15:30:00,42.56,42.6,42.4,42.41,1730000.0,34.2294,34.2615,34.1007,34.1087,1730000.0
2013-05-03 09:30:00,42.8,43.24,42.68,42.97,1369700.0,34.4224,34.7763,34.3259,34.5591,1369700.0
2013-05-03 10:00:00,42.96,43.2,42.62,43.16,1364900.0,34.5511,34.7441,34.2776,34.7119,1364900.0
2013-05-03 10:30:00,43.16,43.2,43.01,43.11,861300.0,34.7119,34.7441,34.5913,34.6717,861300.0
2013-05-03 11:00:00,43.11,43.12,42.67,42.68,757400.0,34.6717,34.6798,34.3178,34.3259,757400.0
2013-05-03 11:30:00,42.68,42.86,42.68,42.76,563800.0,34.3259,34.4707,34.3259,34.3902,563800.0
2013-05-03 12:00:00,42.76,42.88,42.75,42.79,369800.0,34.3902,34.4867,34.3822,34.4144,369800.0
2013-05-03 12:30:00,42.79,42.95,42.79,42.84,560500.0,34.4144,34.543,34.4144,34.4546,560500.0
2013-05-03 13:00:00,42.84,42.84,42.66,42.68,468600.0,34.4546,34.4546,34.3098,34.3259,468600.0
2013-05-03 13:30:00,42.67,42.74,42.64,42.64,549000.0,34.3178,34.3741,34.2937,34.2937,549000.0
2013-05-03 14:00:00,42.64,42.65,42.45,42.48,771600.0,34.2937,34.3018,34.1409,34.165,771600.0
2013-05-03 14:30:00,42.49,42.58,42.45,42.5,598500.0,34.1731,34.2455,34.1409,34.1811,598500.0
2013-05-03 15:00:00,42.49,42.63,42.48,42.62,551000.0,34.1731,34.2857,34.165,34.2776,551000.0
2013-05-03 15:30:00,42.61,42.65,42.47,42.55,1881200.0,34.2696,34.3018,34.157,34.2213,1881200.0
2013-05-06 09:30:00,42.46,42.85,42.45,42.83,642800.0,34.1489,34.4626,34.1409,34.4465,642800.0
2013-05-06 10:00:00,42.83,43.08,42.74,42.96,845000.0,34.4465,34.6476,34.3741,34.5511,845000.0
2013-05-06 10:30:00,42.96,43.11,42.8,42.86,628300.0,34.5511,34.6717,34.4224,34.4707,628300.0
2013-05-06 11:00:00,42.85,43.08,42.84,43.03,586000.0,34.4626,34.6476,34.4546,34.6074,586000.0
2013-05-06 11:30:00,43.03,43.18,42.99,43.06,384000.0,34.6074,34.728,34.5752,34.6315,384000.0
2013-05-06 12:00:00,43.07,43.25,43.07,43.14,389600.0,34.6395,34.7843,34.6395,34.6958,389600.0
2013-05-06 12:30:00,43.14,43.25,43.09,43.12,268700.0,34.6958,34.7843,34.6556,34.6798,268700.0
2013-05-06 13:00:00,43.13,43.23,43.11,43.13,246800.0,34.6878,34.7682,34.6717,34.6878,246800.0
2013-05-06 13:30:00,43.14,43.19,43.07,43.14,287400.0,34.6958,34.7361,34.6395,34.6958,287400.0
2013-05-06 14:00:00,43.14,43.25,43.12,43.21,362100.0,34.6958,34.7843,34.6798,34.7521,362100.0
2013-05-06 14:30:00,43.21,43.31,43.19,43.27,661000.0,34.7521,34.8326,34.7361,34.8004,661000.0
2013-05-06 15:00:00,43.28,43.3,43.15,43.24,820400.0,34.8084,34.8245,34.7039,34.7763,820400.0
2013-05-06 15:30:00,43.23,43.28,43.04,43.06,1212100.0,34.7682,34.8084,34.6154,34.6315,1212100.0
2013-05-07 09:30:00,43.23,43.79,43.04,43.65,1048100.0,34.7682,35.2186,34.6154,35.106,1048100.0
2013-05-07 10:00:00,43.66,43.66,42.88,43.22,1047600.0,35.1141,35.1141,34.4867,34.7602,1047600.0
2013-05-07 10:30:00,43.22,43.45,43.12,43.25,563800.0,34.7602,34.9452,34.6798,34.7843,563800.0
2013-05-07 11:00:00,43.26,43.36,43.13,43.24,393000.0,34.7924,34.8728,34.6878,34.7763,393000.0
2013-05-07 11:30:00,43.23,43.3,43.18,43.28,356100.0,34.7682,34.8245,34.728,34.8084,356100.0
2013-05-07 12:00:00,43.28,43.38,43.22,43.31,337800.0,34.8084,34.8889,34.7602,34.8326,337800.0
2013-05-07 12:30:00,43.31,43.47,43.26,43.4,606200.0,34.8326,34.9613,34.7924,34.905,606200.0
2013-05-07 13:00:00,43.4,43.48,43.31,43.36,272500.0,34.905,34.9693,34.8326,34.8728,272500.0
2013-05-07 13:30:00,43.36,43.58,43.35,43.55,563500.0,34.8728,35.0497,34.8647,35.0256,563500.0
2013-05-07 14:00:00,43.55,43.55,43.4,43.43,434400.0,35.0256,35.0256,34.905,34.9291,434400.0
2013-05-07 14:30:00,43.43,43.44,43.35,43.36,379400.0,34.9291,34.9371,34.8647,34.8728,379400.0
2013-05-07 15:00:00,43.37,43.48,43.33,43.36,489600.0,34.8808,34.9693,34.8487,34.8728,489600.0
2013-05-07 15:30:00,43.35,43.46,43.34,43.41,860000.0,34.8647,34.9532,34.8567,34.913,860000.0
2013-05-08 09:30:00,43.41,43.47,43.2,43.45,752100.0,34.913,34.9613,34.7441,34.9452,752100.0
2013-05-08 10:00:00,43.45,43.55,43.06,43.2,794700.0,34.9452,35.0256,34.6315,34.7441,794700.0
2013-05-08 10:30:00,43.21,43.42,43.08,43.3,479000.0,34.7521,34.921,34.6476,34.8245,479000.0
2013-05-08 11:00:00,43.3,43.41,43.28,43.39,392300.0,34.8245,34.913,34.8084,34.8969,392300.0
2013-05-08 11:30:00,43.4,43.46,43.33,43.46,260100.0,34.905,34.9532,34.8487,34.9532,260100.0
2013-05-08 12:00:00,43.47,43.54,43.35,43.45,281100.0,34.9613,35.0176,34.8647,34.9452,281100.0
2013-05-08 12:30:00,43.45,43.52,43.39,43.48,265600.0,34.9452,35.0015,34.8969,34.9693,265600.0
2013-05-08 13:00:00,43.47,43.53,43.43,43.49,290200.0,34.9613,35.0095,34.9291,34.9773,290200.0
2013-05-08 13:30:00,43.49,43.55,43.44,43.55,286500.0,34.9773,35.0256,34.9371,35.0256,286500.0
2013-05-08 14:00:00,43.55,43.59,43.48,43.5,322700.0,35.0256,35.0578,34.9693,34.9854,322700.0
2013-05-08 14:30:00,43.5,43.5,43.29,43.49,422500.0,34.9854,34.9854,34.8165,34.9773,422500.0
2013-05-08 15:00:00,43.49,43.67,43.45,43.65,399900.0,34.9773,35.1221,34.9452,35.106,399900.0
2013-05-08 15:30:00,43.65,43.79,43.63,43.71,1008900.0,35.106,35.2186,35.0899,35.1543,1008900.0
2013-05-09 09:30:00,43.63,43.72,43.36,43.66,495600.0,35.0899,35.1623,34.8728,35.1141,495600.0
2013-05-09 10:00:00,43.64,43.69,43.3,43.42,619500.0,35.098,35.1382,34.8245,34.921,619500.0
2013-05-09 10:30:00,43.41,43.42,43.28,43.29,489100.0,34.913,34.921,34.8084,34.8165,489100.0
2013-05-09 11:00:00,43.29,43.57,43.27,43.54,277600.0,34.8165,35.0417,34.8004,35.0176,277600.0
2013-05-09 11:30:00,43.55,43.55,43.39,43.43,362900.0,35.0256,35.0256,34.8969,34.9291,362900.0
2013-05-09 12:00:00,43.44,43.62,43.35,43.6,493100.0,34.9371,35.0819,34.8647,35.0658,493100.0
2013-05-09 12:30:00,43.61,43.67,43.55,43.66,242800.0,35.0738,35.1221,35.0256,35.1141,242800.0
2013-05-09 13:00:00,43.66,43.73,43.63,43.65,392100.0,35.1141,35.1704,35.0899,35.106,392100.0
2013-05-09 13:30:00,43.66,43.75,43.66,43.7,280700.0,35.1141,35.1864,35.1141,35.1462,280700.0
2013-05-09 14:00:00,43.7,43.75,43.67,43.69,320800.0,35.1462,35.1864,35.1221,35.1382,320800.0
2013-05-09 14:30:00,43.69,43.7,43.4,43.4,572400.0,35.1382,35.1462,34.905,34.905,572400.0
2013-05-09 15:00:00,43.41,43.66,43.26,43.56,712300.0,34.913,35.1141,34.7924,35.0336,712300.0
2013-05-09 15:30:00,43.56,43.65,43.42,43.55,965900.0,35.0336,35.106,34.921,35.0256,965900.0
2013-05-10 09:30:00,43.2,43.3,42.76,42.99,1067100.0,34.7441,34.8245,34.3902,34.5752,1067100.0
2013-05-10 10:00:00,43.0,43.04,42.77,43.0,735100.0,34.5832,34.6154,34.3983,34.5832,735100.0
2013-05-10 10:30:00,42.99,43.12,42.8,43.0,1050600.0,34.5752,34.6798,34.4224,34.5832,1050600.0
2013-05-10 11:00:00,43.0,43.05,42.91,43.02,546600.0,34.5832,34.6235,34.5109,34.5993,546600.0
2013-05-10 11:30:00,43.02,43.02,42.84,42.88,394700.0,34.5993,34.5993,34.4546,34.4867,394700.0
2013-05-10 12:00:00,42.89,42.96,42.79,42.8,336100.0,34.4948,34.5511,34.4144,34.4224,336100.0
2013-05-10 12:30:00,42.8,42.93,42.77,42.9,330500.0,34.4224,34.527,34.3983,34.5028,330500.0
2013-05-10 13:00:00,42.91,43.1,42.91,43.05,207700.0,34.5109,34.6637,34.5109,34.6235,207700.0
2013-05-10 13:30:00,43.06,43.1,43.0,43.02,255900.0,34.6315,34.6637,34.5832,34.5993,255900.0
2013-05-10 14:00:00,43.03,43.19,43.01,43.14,257700.0,34.6074,34.7361,34.5913,34.6958,257700.0
2013-05-10 14:30:00,43.15,43.16,43.02,43.05,357600.0,34.7039,34.7119,34.5993,34.6235,357600.0
2013-05-10 15:00:00,43.05,43.34,43.05,43.32,569100.0,34.6235,34.8567,34.6235,34.8406,569100.0
2013-05-10 15:30:00,43.32,43.4,43.27,43.37,1046700.0,34.8406,34.905,34.8004,34.8808,1046700.0
2013-05-13 09:30:00,43.3,43.53,43.13,43.22,769400.0,34.8245,35.0095,34.6878,34.7602,769400.0
2013-05-13 10:00:00,43.21,43.63,43.19,43.4,814400.0,34.7521,35.0899,34.7361,34.905,814400.0
2013-05-13 10:30:00,43.4,43.58,43.23,43.29,499900.0,34.905,35.0497,34.7682,34.8165,499900.0
2013-05-13 11:00:00,43.29,43.43,43.17,43.4,725700.0,34.8165,34.9291,34.72,34.905,725700.0
2013-05-13 11:30:00,43.41,43.61,43.37,43.51,339000.0,34.913,35.0738,34.8808,34.9934,339000.0
2013-05-13 12:00:00,43.51,43.61,43.48,43.49,331200.0,34.9934,35.0738,34.9693,34.9773,331200.0
2013-05-13 12:30:00,43.5,43.51,43.41,43.46,179400.0,34.9854,34.9934,34.913,34.9532,179400.0
2013-05-13 13:00:00,43.46,43.5,43.37,43.43,487500.0,34.9532,34.9854,34.8808,34.9291,487500.0
2013-05-13 13:30:00,43.42,43.44,43.36,43.38,260700.0,34.921,34.9371,34.8728,34.8889,260700.0
2013-05-13 14:00:00,43.39,43.43,43.34,43.4,325400.0,34.8969,34.9291,34.8567,34.905,325400.0
2013-05-13 14:30:00,43.4,43.56,43.4,43.55,329600.0,34.905,35.0336,34.905,35.0256,329600.0
2013-05-13 15:00:00,43.55,43.57,43.39,43.54,483100.0,35.0256,35.0417,34.8969,35.0176,483100.0
2013-05-13 15:30:00,43.53,43.59,43.48,43.54,1001200.0,35.0095,35.0578,34.9693,35.0176,1001200.0
2013-05-14 09:30:00,43.56,43.83,43.39,43.73,731000.0,35.0336,35.2508,34.8969,35.1704,731000.0
2013-05-14 10:00:00,43.73,44.36,43.66,44.34,1163300.0,35.1704,35.677,35.1141,35.661,1163300.0
2013-05-14 10:30:00,44.34,44.34,44.13,44.21,863400.0,35.661,35.661,35.4921,35.5564,863400.0
2013-05-14 11:00:00,44.21,44.39,44.08,44.16,908000.0,35.5564,35.7012,35.4519,35.5162,908000.0
2013-05-14 11:30:00,44.16,44.37,44.13,44.35,962800.0,35.5162,35.6851,35.4921,35.669,962800.0
2013-05-14 12:00:00,44.35,44.57,44.3,44.31,1014300.0,35.669,35.8459,35.6288,35.6368,1014300.0
2013-05-14 12:30:00,44.31,44.31,44.13,44.27,776900.0,35.6368,35.6368,35.4921,35.6047,776900.0
2013-05-14 13:00:00,44.27,44.33,44.16,44.2,344800.0,35.6047,35.6529,35.5162,35.5484,344800.0
2013-05-14 13:30:00,44.2,44.22,44.05,44.08,437500.0,35.5484,35.5644,35.4277,35.4519,437500.0
2013-05-14 14:00:00,44.07,44.13,44.0,44.06,567300.0,35.4438,35.4921,35.3875,35.4358,567300.0
2013-05-14 14:30:00,44.06,44.16,43.93,44.0,623200.0,35.4358,35.5162,35.3312,35.3875,623200.0
2013-05-14 15:00:00,43.99,44.18,43.99,44.15,641000.0,35.3795,35.5323,35.3795,35.5081,641000.0
2013-05-14 15:30:00,44.14,44.36,44.13,44.2,1369800.0,35.5001,35.677,35.4921,35.5484,1369800.0
2013-05-15 09:30:00,43.96,44.17,43.68,43.79,1096800.0,35.3553,35.5242,35.1301,35.2186,1096800.0
2013-05-15 10:00:00,43.79,43.92,43.48,43.76,877400.0,35.2186,35.3232,34.9693,35.1945,877400.0
2013-05-15 10:30:00,43.75,43.8,43.16,43.32,1371500.0,35.1864,35.2267,34.7119,34.8406,1371500.0
2013-05-15 11:00:00,43.32,43.64,43.32,43.6,529200.0,34.8406,35.098,34.8406,35.0658,529200.0
2013-05-15 11:30:00,43.6,43.94,43.59,43.91,497900.0,35.0658,35.3393,35.0578,35.3151,497900.0
2013-05-15 12:00:00,43.91,44.09,43.86,44.03,455300.0,35.3151,35.4599,35.2749,35.4116,455300.0
2013-05-15 12:30:00,44.04,44.27,44.01,44.22,483500.0,35.4197,35.6047,35.3956,35.5644,483500.0
2013-05-15 13:00:00,44.21,44.22,44.06,44.13,417600.0,35.5564,35.5644,35.4358,35.4921,417600.0
2013-05-15 13:30:00,44.12,44.21,43.91,43.95,639000.0,35.484,35.5564,35.3151,35.3473,639000.0
2013-05-15 14:00:00,43.95,43.99,43.81,43.97,663700.0,35.3473,35.3795,35.2347,35.3634,663700.0
2013-05-15 14:30:00,43.98,44.07,43.74,43.83,614700.0,35.3714,35.4438,35.1784,35.2508,614700.0
2013-05-15 15:00:00,43.82,44.02,43.76,43.94,494200.0,35.2427,35.4036,35.1945,35.3393,494200.0
2013-05-15 15:30:00,43.95,44.14,43.94,44.12,917700.0,35.3473,35.5001,35.3393,35.484,917700.0
2013-05-16 09:30:00,44.11,44.25,43.89,44.07,667500.0,35.476,35.5886,35.299,35.4438,667500.0
2013-05-16 10:00:00,44.07,44.23,43.96,44.15,932500.0,35.4438,35.5725,35.3553,35.5081,932500.0
2013-05-16 10:30:00,44.13,44.38,43.98,44.17,916100.0,35.4921,35.6931,35.3714,35.5242,916100.0
2013-05-16 11:00:00,44.17,44.44,44.17,44.38,631800.0,35.5242,35.7414,35.5242,35.6931,631800.0
2013-05-16 11:30:00,44.37,44.44,44.07,44.1,390200.0,35.6851,35.7414,35.4438,35.4679,390200.0
2013-05-16 12:00:00,44.1,44.23,44.06,44.17,382100.0,35.4679,35.5725,35.4358,35.5242,382100.0
2013-05-16 12:30:00,44.17,44.19,44.01,44.07,358200.0,35.5242,35.5403,35.3956,35.4438,358200.0
2013-05-16 13:00:00,44.08,44.08,43.88,43.9,334600.0,35.4519,35.4519,35.291,35.3071,334600.0
2013-05-16 13:30:00,43.9,44.0,43.89,44.0,258500.0,35.3071,35.3875,35.299,35.3875,258500.0
2013-05-16 14:00:00,44.0,44.25,43.98,44.24,383300.0,35.3875,35.5886,35.3714,35.5805,383300.0
2013-05-16 14:30:00,44.24,44.28,43.92,43.92,367500.0,35.5805,35.6127,35.3232,35.3232,367500.0
2013-05-16 15:00:00,43.92,44.04,43.73,43.89,657800.0,35.3232,35.4197,35.1704,35.299,657800.0
2013-05-16 15:30:00,43.89,43.93,43.75,43.86,1251800.0,35.299,35.3312,35.1864,35.2749,1251800.0
2013-05-17 09:30:00,44.63,45.06,44.5,44.85,2260500.0,35.8942,36.24,35.7896,36.0711,2260500.0
2013-05-17 10:00:00,44.87,44.94,44.63,44.8,1540700.0,36.0872,36.1435,35.8942,36.0309,1540700.0
2013-05-17 10:30:00,44.8,44.85,44.41,44.55,841800.0,36.0309,36.0711,35.7173,35.8299,841800.0
2013-05-17 11:00:00,44.55,44.89,44.53,44.89,559200.0,35.8299,36.1033,35.8138,36.1033,559200.0
2013-05-17 11:30:00,44.88,44.97,44.8,44.89,481700.0,36.0953,36.1676,36.0309,36.1033,481700.0
2013-05-17 12:00:00,44.88,44.96,44.8,44.9,541600.0,36.0953,36.1596,36.0309,36.1113,541600.0
2013-05-17 12:30:00,44.89,44.97,44.73,44.85,348500.0,36.1033,36.1676,35.9746,36.0711,348500.0
2013-05-17 13:00:00,44.85,44.96,44.85,44.93,358000.0,36.0711,36.1596,36.0711,36.1355,358000.0
2013-05-17 13:30:00,44.92,45.04,44.89,45.0,390900.0,36.1274,36.2239,36.1033,36.1918,390900.0
2013-05-17 14:00:00,45.0,45.22,45.0,45.12,685200.0,36.1918,36.3687,36.1918,36.2883,685200.0
2013-05-17 14:30:00,45.13,45.22,45.12,45.16,686500.0,36.2963,36.3687,36.2883,36.3205,686500.0
2013-05-17 15:00:00,45.16,45.21,45.0,45.13,924000.0,36.3205,36.3607,36.1918,36.2963,924000.0
2013-05-17 15:30:00,45.14,45.23,45.09,45.22,2125100.0,36.3044,36.3768,36.2642,36.3687,2125100.0
2013-05-20 09:30:00,45.02,45.4,44.9,45.2,774500.0,36.2079,36.5135,36.1113,36.3526,774500.0
2013-05-20 10:00:00,45.21,45.28,45.08,45.15,426600.0,36.3607,36.417,36.2561,36.3124,426600.0
2013-05-20 10:30:00,45.15,45.28,45.01,45.15,410100.0,36.3124,36.417,36.1998,36.3124,410100.0
2013-05-20 11:00:00,45.17,45.33,45.14,45.33,543400.0,36.3285,36.4572,36.3044,36.4572,543400.0
2013-05-20 11:30:00,45.33,45.52,45.3,45.48,478000.0,36.4572,36.61,36.4331,36.5778,478000.0
2013-05-20 12:00:00,45.48,45.61,45.44,45.61,641100.0,36.5778,36.6824,36.5456,36.6824,641100.0
2013-05-20 12:30:00,45.6,45.63,45.5,45.53,404800.0,36.6743,36.6985,36.5939,36.618,404800.0
2013-05-20 13:00:00,45.53,45.56,45.31,45.35,572700.0,36.618,36.6422,36.4411,36.4733,572700.0
2013-05-20 13:30:00,45.34,45.39,45.29,45.32,504500.0,36.4652,36.5054,36.425,36.4491,504500.0
2013-05-20 14:00:00,45.33,45.45,45.23,45.4,389200.0,36.4572,36.5537,36.3768,36.5135,389200.0
2013-05-20 14:30:00,45.41,45.49,45.37,45.48,467200.0,36.5215,36.5859,36.4893,36.5778,467200.0
2013-05-20 15:00:00,45.48,45.52,45.41,45.52,892300.0,36.5778,36.61,36.5215,36.61,892300.0
2013-05-20 15:30:00,45.52,45.59,45.42,45.56,1265400.0,36.61,36.6663,36.5296,36.6422,1265400.0
2013-05-21 09:30:00,45.59,45.75,43.9,44.4,3091200.0,36.6663,36.795,35.3071,35.7092,3091200.0
2013-05-21 10:00:00,44.42,44.97,44.41,44.77,1827300.0,35.7253,36.1676,35.7173,36.0068,1827300.0
2013-05-21 10:30:00,44.78,45.3,44.55,45.26,1643300.0,36.0148,36.4331,35.8299,36.4009,1643300.0
2013-05-21 11:00:00,45.26,45.4,44.88,44.89,1271100.0,36.4009,36.5135,36.0953,36.1033,1271100.0
2013-05-21 11:30:00,44.88,45.17,44.86,44.91,915200.0,36.0953,36.3285,36.0792,36.1194,915200.0
2013-05-21 12:00:00,44.91,45.05,44.81,45.0,985300.0,36.1194,36.232,36.039,36.1918,985300.0
2013-05-21 12:30:00,45.01,45.12,45.0,45.04,445200.0,36.1998,36.2883,36.1918,36.2239,445200.0
2013-05-21 13:00:00,45.05,45.24,45.04,45.15,680100.0,36.232,36.3848,36.2239,36.3124,680100.0
2013-05-21 13:30:00,45.15,45.16,45.04,45.09,591300.0,36.3124,36.3205,36.2239,36.2642,591300.0
2013-05-21 14:00:00,45.09,45.16,44.99,45.01,773800.0,36.2642,36.3205,36.1837,36.1998,773800.0
2013-05-21 14:30:00,45.01,45.02,44.86,44.9,815800.0,36.1998,36.2079,36.0792,36.1113,815800.0
2013-05-21 15:00:00,44.9,45.01,44.87,44.88,789200.0,36.1113,36.1998,36.0872,36.0953,789200.0
2013-05-21 15:30:00,44.88,44.88,44.69,44.82,2024200.0,36.0953,36.0953,35.9425,36.047,2024200.0
2013-05-22 09:30:00,44.8,44.8,44.36,44.48,1156700.0,36.0309,36.0309,35.677,35.7736,1156700.0
2013-05-22 10:00:00,44.49,45.06,44.49,44.98,1813300.0,35.7816,36.24,35.7816,36.1757,1813300.0
2013-05-22 10:30:00,44.98,45.0,44.49,44.54,1341100.0,36.1757,36.1918,35.7816,35.8218,1341100.0
2013-05-22 11:00:00,44.53,44.76,44.42,44.73,776100.0,35.8138,35.9987,35.7253,35.9746,776100.0
2013-05-22 11:30:00,44.73,44.82,44.65,44.67,545400.0,35.9746,36.047,35.9103,35.9264,545400.0
2013-05-22 12:00:00,44.66,44.77,44.57,44.6,367000.0,35.9183,36.0068,35.8459,35.8701,367000.0
2013-05-22 12:30:00,44.6,44.73,44.48,44.73,290000.0,35.8701,35.9746,35.7736,35.9746,290000.0
2013-05-22 13:00:00,44.72,44.73,44.53,44.55,429000.0,35.9666,35.9746,35.8138,35.8299,429000.0
2013-05-22 13:30:00,44.55,44.55,44.28,44.32,630400.0,35.8299,35.8299,35.6127,35.6449,630400.0
2013-05-22 14:00:00,44.32,44.41,43.91,44.03,1373000.0,35.6449,35.7173,35.3151,35.4116,1373000.0
2013-05-22 14:30:00,44.03,44.19,43.81,44.19,828000.0,35.4116,35.5403,35.2347,35.5403,828000.0
2013-05-22 15:00:00,44.19,44.19,43.82,43.84,824500.0,35.5403,35.5403,35.2427,35.2588,824500.0
2013-05-22 15:30:00,43.84,44.02,43.72,44.01,2149300.0,35.2588,35.4036,35.1623,35.3956,2149300.0
2013-05-23 09:30:00,42.45,43.05,41.91,42.86,1755300.0,34.1409,34.6235,33.7066,34.4707,1755300.0
2013-05-23 10:00:00,42.89,43.29,42.75,43.13,1169100.0,34.4948,34.8165,34.3822,34.6878,1169100.0
2013-05-23 10:30:00,43.12,43.41,43.05,43.21,556500.0,34.6798,34.913,34.6235,34.7521,556500.0
2013-05-23 11:00:00,43.22,43.5,43.14,43.45,544600.0,34.7602,34.9854,34.6958,34.9452,544600.0
2013-05-23 11:30:00,43.45,43.6,43.4,43.51,594700.0,34.9452,35.0658,34.905,34.9934,594700.0
2013-05-23 12:00:00,43.52,43.64,43.38,43.39,322700.0,35.0015,35.098,34.8889,34.8969,322700.0
2013-05-23 12:30:00,43.38,43.4,43.13,43.24,387300.0,34.8889,34.905,34.6878,34.7763,387300.0
2013-05-23 13:00:00,43.23,43.25,43.02,43.05,466300.0,34.7682,34.7843,34.5993,34.6235,466300.0
2013-05-23 13:30:00,43.05,43.23,42.94,43.21,684900.0,34.6235,34.7682,34.535,34.7521,684900.0
2013-05-23 14:00:00,43.2,43.4,43.14,43.29,524700.0,34.7441,34.905,34.6958,34.8165,524700.0
2013-05-23 14:30:00,43.28,43.52,43.22,43.41,508000.0,34.8084,35.0015,34.7602,34.913,508000.0
2013-05-23 15:00:00,43.42,43.52,43.37,43.47,529400.0,34.921,35.0015,34.8808,34.9613,529400.0
2013-05-23 15:30:00,43.47,43.55,43.35,43.51,1514900.0,34.9613,35.0256,34.8647,34.9934,1514900.0
2013-05-24 09:30:00,43.36,43.36,42.97,43.08,953000.0,34.8728,34.8728,34.5591,34.6476,953000.0
2013-05-24 10:00:00,43.07,43.12,42.8,42.82,809100.0,34.6395,34.6798,34.4224,34.4385,809100.0
2013-05-24 10:30:00,42.81,42.94,42.72,42.93,603600.0,34.4304,34.535,34.3581,34.527,603600.0
2013-05-24 11:00:00,42.92,42.95,42.7,42.76,503400.0,34.5189,34.543,34.342,34.3902,503400.0
2013-05-24 11:30:00,42.76,42.8,42.65,42.77,531300.0,34.3902,34.4224,34.3018,34.3983,531300.0
2013-05-24 12:00:00,42.77,42.84,42.7,42.72,375700.0,34.3983,34.4546,34.342,34.3581,375700.0
2013-05-24 12:30:00,42.72,42.74,42.58,42.73,283700.0,34.3581,34.3741,34.2455,34.3661,283700.0
2013-05-24 13:00:00,42.73,42.98,42.72,42.95,386100.0,34.3661,34.5672,34.3581,34.543,386100.0
2013-05-24 13:30:00,42.96,43.0,42.84,42.88,396400.0,34.5511,34.5832,34.4546,34.4867,396400.0
2013-05-24 14:00:00,42.88,43.01,42.85,42.99,454900.0,34.4867,34.5913,34.4626,34.5752,454900.0
2013-05-24 14:30:00,42.98,43.03,42.88,42.94,614000.0,34.5672,34.6074,34.4867,34.535,614000.0
2013-05-24 15:00:00,42.94,43.03,42.87,42.9,737200.0,34.535,34.6074,34.4787,34.5028,737200.0
2013-05-24 15:30:00,42.91,43.03,42.81,43.03,1177800.0,34.5109,34.6074,34.4304,34.6074,1177800.0
2013-05-28 09:30:00,43.8,43.93,43.45,43.6,723700.0,35.2267,35.3312,34.9452,35.0658,723700.0
2013-05-28 10:00:00,43.6,43.91,43.52,43.89,1068400.0,35.0658,35.3151,35.0015,35.299,1068400.0
2013-05-28 10:30:00,43.88,43.95,43.65,43.7,730400.0,35.291,35.3473,35.106,35.1462,730400.0
2013-05-28 11:00:00,43.71,43.86,43.64,43.82,435300.0,35.1543,35.2749,35.098,35.2427,435300.0
2013-05-28 11:30:00,43.82,43.82,43.58,43.59,405100.0,35.2427,35.2427,35.0497,35.0578,405100.0
2013-05-28 12:00:00,43.59,43.73,43.58,43.71,531000.0,35.0578,35.1704,35.0497,35.1543,531000.0
2013-05-28 12:30:00,43.71,43.78,43.61,43.76,294200.0,35.1543,35.2106,35.0738,35.1945,294200.0
2013-05-28 13:00:00,43.75,43.78,43.57,43.6,255200.0,35.1864,35.2106,35.0417,35.0658,255200.0
2013-05-28 13:30:00,43.61,43.65,43.35,43.4,417600.0,35.0738,35.106,34.8647,34.905,417600.0
2013-05-28 14:00:00,43.4,43.41,43.27,43.33,334300.0,34.905,34.913,34.8004,34.8487,334300.0
2013-05-28 14:30:00,43.33,43.46,43.26,43.43,400700.0,34.8487,34.9532,34.7924,34.9291,400700.0
2013-05-28 15:00:00,43.44,43.5,43.32,43.43,539200.0,34.9371,34.9854,34.8406,34.9291,539200.0
2013-05-28 15:30:00,43.43,43.55,43.35,43.37,1423500.0,34.9291,35.0256,34.8647,34.8808,1423500.0
2013-05-29 09:30:00,43.09,43.4,42.96,43.05,556400.0,34.6556,34.905,34.5511,34.6235,556400.0
2013-05-29 10:00:00,43.05,43.62,43.04,43.39,767000.0,34.6235,35.0819,34.6154,34.8969,767000.0
2013-05-29 10:30:00,43.39,43.52,43.29,43.39,695800.0,34.8969,35.0015,34.8165,34.8969,695800.0
2013-05-29 11:00:00,43.39,43.5,43.25,43.45,626400.0,34.8969,34.9854,34.7843,34.9452,626400.0
2013-05-29 11:30:00,43.45,43.65,43.39,43.59,337600.0,34.9452,35.106,34.8969,35.0578,337600.0
2013-05-29 12:00:00,43.59,43.61,43.34,43.37,406900.0,35.0578,35.0738,34.8567,34.8808,406900.0
2013-05-29 12:30:00,43.38,43.45,43.23,43.23,206900.0,34.8889,34.9452,34.7682,34.7682,206900.0
2013-05-29 13:00:00,43.23,43.53,43.23,43.53,243400.0,34.7682,35.0095,34.7682,35.0095,243400.0
2013-05-29 13:30:00,43.53,43.69,43.44,43.66,234500.0,35.0095,35.1382,34.9371,35.1141,234500.0
2013-05-29 14:00:00,43.66,43.72,43.58,43.59,224300.0,35.1141,35.1623,35.0497,35.0578,224300.0
2013-05-29 14:30:00,43.6,43.72,43.5,43.57,411800.0,35.0658,35.1623,34.9854,35.0417,411800.0
2013-05-29 15:00:00,43.57,43.73,43.49,43.72,328100.0,35.0417,35.1704,34.9773,35.1623,328100.0
2013-05-29 15:30:00,43.71,43.76,43.54,43.59,843400.0,35.1543,35.1945,35.0176,35.0578,843400.0
2013-05-30 09:30:00,42.68,43.03,42.39,42.53,2767100.0,34.3259,34.6074,34.0926,34.2052,2767100.0
2013-05-30 10:00:00,42.52,42.58,42.03,42.33,2656500.0,34.1972,34.2455,33.8031,34.0444,2656500.0
2013-05-30 10:30:00,42.31,42.61,42.25,42.5,1349600.0,34.0283,34.2696,33.9801,34.1811,1349600.0
2013-05-30 11:00:00,42.49,42.71,42.47,42.61,1306900.0,34.1731,34.35,34.157,34.2696,1306900.0
2013-05-30 11:30:00,42.62,43.06,42.6,42.86,1094600.0,34.2776,34.6315,34.2615,34.4707,1094600.0
2013-05-30 12:00:00,42.87,43.02,42.73,42.73,458400.0,34.4787,34.5993,34.3661,34.3661,458400.0
2013-05-30 12:30:00,42.73,42.79,42.53,42.58,573500.0,34.3661,34.4144,34.2052,34.2455,573500.0
2013-05-30 13:00:00,42.58,42.62,42.49,42.53,489200.0,34.2455,34.2776,34.1731,34.2052,489200.0
2013-05-30 13:30:00,42.54,42.67,42.51,42.59,543600.0,34.2133,34.3178,34.1892,34.2535,543600.0
2013-05-30 14:00:00,42.6,42.75,42.51,42.72,680000.0,34.2615,34.3822,34.1892,34.3581,680000.0
2013-05-30 14:30:00,42.73,42.85,42.68,42.83,690800.0,34.3661,34.4626,34.3259,34.4465,690800.0
2013-05-30 15:00:00,42.83,42.84,42.71,42.71,759600.0,34.4465,34.4546,34.35,34.35,759600.0
2013-05-30 15:30:00,42.71,42.75,42.57,42.62,1467500.0,34.35,34.3822,34.2374,34.2776,1467500.0
2013-05-31 09:30:00,42.44,42.68,42.37,42.54,903300.0,34.1329,34.3259,34.0766,34.2133,903300.0
2013-05-31 10:00:00,42.54,42.61,42.35,42.5,880100.0,34.2133,34.2696,34.0605,34.1811,880100.0
2013-05-31 10:30:00,42.5,42.61,42.4,42.45,537900.0,34.1811,34.2696,34.1007,34.1409,537900.0
2013-05-31 11:00:00,42.45,42.54,42.4,42.47,682000.0,34.1409,34.2133,34.1007,34.157,682000.0
2013-05-31 11:30:00,42.47,42.53,42.29,42.3,384600.0,34.157,34.2052,34.0122,34.0203,384600.0
2013-05-31 12:00:00,42.3,42.38,42.21,42.38,256600.0,34.0203,34.0846,33.9479,34.0846,256600.0
2013-05-31 12:30:00,42.37,42.41,42.27,42.28,287200.0,34.0766,34.1087,33.9961,34.0042,287200.0
2013-05-31 13:00:00,42.29,42.44,42.26,42.41,251000.0,34.0122,34.1329,33.9881,34.1087,251000.0
2013-05-31 13:30:00,42.41,42.41,42.22,42.32,415900.0,34.1087,34.1087,33.9559,34.0364,415900.0
2013-05-31 14:00:00,42.32,42.35,42.24,42.26,381800.0,34.0364,34.0605,33.972,33.9881,381800.0
2013-05-31 14:30:00,42.26,42.27,42.04,42.1,488100.0,33.9881,33.9961,33.8112,33.8594,488100.0
2013-05-31 15:00:00,42.1,42.37,42.1,42.21,675800.0,33.8594,34.0766,33.8594,33.9479,675800.0
2013-05-31 15:30:00,42.21,42.23,41.87,41.87,1614800.0,33.9479,33.964,33.6744,33.6744,1614800.0
2013-06-03 09:30:00,41.89,42.36,41.79,42.15,716500.0,33.7899,34.169,33.7092,33.9996,716500.0
2013-06-03 10:00:00,42.13,42.34,41.93,41.93,789200.0,33.9835,34.1529,33.8221,33.8221,789200.0
2013-06-03 10:30:00,41.94,42.01,41.59,41.64,764000.0,33.8302,33.8867,33.5479,33.5882,764000.0
2013-06-03 11:00:00,41.65,41.8,41.55,41.59,549600.0,33.5963,33.7173,33.5156,33.5479,549600.0
2013-06-03 11:30:00,41.58,41.92,41.56,41.88,440500.0,33.5398,33.8141,33.5237,33.7818,440500.0
2013-06-03 12:00:00,41.87,41.91,41.59,41.74,457900.0,33.7737,33.806,33.5479,33.6689,457900.0
2013-06-03 12:30:00,41.75,41.86,41.69,41.78,295800.0,33.6769,33.7657,33.6285,33.7011,295800.0
2013-06-03 13:00:00,41.78,41.92,41.75,41.8,290700.0,33.7011,33.8141,33.6769,33.7173,290700.0
2013-06-03 13:30:00,41.8,41.83,41.71,41.79,336000.0,33.7173,33.7415,33.6447,33.7092,336000.0
2013-06-03 14:00:00,41.79,41.94,41.74,41.93,475800.0,33.7092,33.8302,33.6689,33.8221,475800.0
2013-06-03 14:30:00,41.92,42.03,41.87,41.96,510200.0,33.8141,33.9028,33.7737,33.8463,510200.0
2013-06-03 15:00:00,41.96,42.15,41.95,42.15,581600.0,33.8463,33.9996,33.8383,33.9996,581600.0
2013-06-03 15:30:00,42.15,42.43,42.12,42.39,1272600.0,33.9996,34.2254,33.9754,34.1932,1272600.0
2013-06-04 09:30:00,42.29,42.87,42.29,42.74,1040100.0,34.1125,34.5804,34.1125,34.4755,1040100.0
2013-06-04 10:00:00,42.73,42.82,42.53,42.81,1689200.0,34.4674,34.54,34.3061,34.532,1689200.0
2013-06-04 10:30:00,42.82,42.87,42.62,42.63,725000.0,34.54,34.5804,34.3787,34.3868,725000.0
2013-06-04 11:00:00,42.63,42.79,42.57,42.66,717700.0,34.3868,34.5158,34.3384,34.411,717700.0
2013-06-04 11:30:00,42.66,42.78,42.42,42.71,526800.0,34.411,34.5078,34.2174,34.4513,526800.0
2013-06-04 12:00:00,42.71,42.75,42.35,42.36,397600.0,34.4513,34.4836,34.1609,34.169,397600.0
2013-06-04 12:30:00,42.35,42.39,42.11,42.25,387100.0,34.1609,34.1932,33.9673,34.0803,387100.0
2013-06-04 13:00:00,42.24,42.37,42.04,42.14,360600.0,34.0722,34.177,33.9109,33.9915,360600.0
2013-06-04 13:30:00,42.14,42.17,41.93,41.99,633200.0,33.9915,34.0157,33.8221,33.8705,633200.0
2013-06-04 14:00:00,41.99,42.0,41.77,41.88,647300.0,33.8705,33.8786,33.6931,33.7818,647300.0
2013-06-04 14:30:00,41.89,42.07,41.88,42.04,679100.0,33.7899,33.9351,33.7818,33.9109,679100.0
2013-06-04 15:00:00,42.04,42.18,42.01,42.06,699800.0,33.9109,34.0238,33.8867,33.927,699800.0
2013-06-04 15:30:00,42.07,42.25,41.99,42.0,1310900.0,33.9351,34.0803,33.8705,33.8786,1310900.0
2013-06-05 09:30:00,41.74,42.11,41.74,41.86,727500.0,33.6689,33.9673,33.6689,33.7657,727500.0
2013-06-05 10:00:00,41.87,42.1,41.77,42.08,1024400.0,33.7737,33.9593,33.6931,33.9431,1024400.0
2013-06-05 10:30:00,42.06,42.09,41.92,42.0,978900.0,33.927,33.9512,33.8141,33.8786,978900.0
2013-06-05 11:00:00,42.0,42.01,41.83,41.97,563300.0,33.8786,33.8867,33.7415,33.8544,563300.0
2013-06-05 11:30:00,41.97,42.03,41.81,41.82,561000.0,33.8544,33.9028,33.7253,33.7334,561000.0
2013-06-05 12:00:00,41.82,42.0,41.75,41.98,475200.0,33.7334,33.8786,33.6769,33.8625,475200.0
2013-06-05 12:30:00,41.97,41.99,41.77,41.86,385000.0,33.8544,33.8705,33.6931,33.7657,385000.0
2013-06-05 13:00:00,41.86,42.02,41.79,42.0,493400.0,33.7657,33.8947,33.7092,33.8786,493400.0
2013-06-05 13:30:00,42.0,42.12,41.97,42.03,547300.0,33.8786,33.9754,33.8544,33.9028,547300.0
2013-06-05 14:00:00,42.03,42.09,41.83,41.86,403400.0,33.9028,33.9512,33.7415,33.7657,403400.0
2013-06-05 14:30:00,41.87,42.05,41.8,42.02,552300.0,33.7737,33.9189,33.7173,33.8947,552300.0
2013-06-05 15:00:00,42.01,42.06,41.83,41.96,702400.0,33.8867,33.927,33.7415,33.8463,702400.0
2013-06-05 15:30:00,41.96,42.01,41.68,41.76,1483600.0,33.8463,33.8867,33.6205,33.685,1483600.0
2013-06-06 09:30:00,41.83,42.35,41.55,42.34,1100000.0,33.7415,34.1609,33.5156,34.1529,1100000.0
2013-06-06 10:00:00,42.35,42.38,41.99,42.02,802000.0,34.1609,34.1851,33.8705,33.8947,802000.0
2013-06-06 10:30:00,42.01,42.07,41.76,42.06,641100.0,33.8867,33.9351,33.685,33.927,641100.0
2013-06-06 11:00:00,42.06,42.14,41.85,41.92,506900.0,33.927,33.9915,33.7576,33.8141,506900.0
2013-06-06 11:30:00,41.93,42.04,41.56,41.63,518900.0,33.8221,33.9109,33.5237,33.5801,518900.0
2013-06-06 12:00:00,41.63,41.77,41.38,41.58,615800.0,33.5801,33.6931,33.3785,33.5398,615800.0
2013-06-06 12:30:00,41.57,41.71,41.52,41.6,340100.0,33.5317,33.6447,33.4914,33.5559,340100.0
2013-06-06 13:00:00,41.6,41.85,41.58,41.73,294200.0,33.5559,33.7576,33.5398,33.6608,294200.0
2013-06-06 13:30:00,41.72,41.91,41.72,41.83,265800.0,33.6527,33.806,33.6527,33.7415,265800.0
2013-06-06 14:00:00,41.84,42.07,41.73,42.07,322000.0,33.7495,33.9351,33.6608,33.9351,322000.0
2013-06-06 14:30:00,42.07,42.16,41.92,41.99,415900.0,33.9351,34.0077,33.8141,33.8705,415900.0
2013-06-06 15:00:00,42.0,42.23,41.97,42.19,412800.0,33.8786,34.0641,33.8544,34.0319,412800.0
2013-06-06 15:30:00,42.19,42.35,42.19,42.35,893600.0,34.0319,34.1609,34.0319,34.1609,893600.0
2013-06-07 09:30:00,42.51,42.69,42.25,42.47,647100.0,34.29,34.4352,34.0803,34.2577,647100.0
2013-06-07 10:00:00,42.47,42.9,42.45,42.77,636000.0,34.2577,34.6046,34.2416,34.4997,636000.0
2013-06-07 10:30:00,42.78,42.9,42.69,42.81,497700.0,34.5078,34.6046,34.4352,34.532,497700.0
2013-06-07 11:00:00,42.81,43.01,42.78,42.94,579600.0,34.532,34.6933,34.5078,34.6368,579600.0
2013-06-07 11:30:00,42.94,43.02,42.84,42.95,374900.0,34.6368,34.7014,34.5562,34.6449,374900.0
2013-06-07 12:00:00,42.94,43.0,42.87,42.92,287800.0,34.6368,34.6852,34.5804,34.6207,287800.0
2013-06-07 12:30:00,42.92,43.02,42.88,43.0,243300.0,34.6207,34.7014,34.5884,34.6852,243300.0
2013-06-07 13:00:00,43.0,43.07,42.96,43.03,242000.0,34.6852,34.7417,34.653,34.7094,242000.0
2013-06-07 13:30:00,43.03,43.13,42.94,43.01,311500.0,34.7094,34.7901,34.6368,34.6933,311500.0
2013-06-07 14:00:00,43.01,43.1,42.93,42.98,310500.0,34.6933,34.7659,34.6288,34.6691,310500.0
2013-06-07 14:30:00,42.99,44.75,42.78,43.09,465100.0,34.6772,36.0968,34.5078,34.7578,465100.0
2013-06-07 15:00:00,43.09,43.19,42.84,43.14,508300.0,34.7578,34.8385,34.5562,34.7982,508300.0
2013-06-07 15:30:00,43.14,43.25,43.1,43.16,1274200.0,34.7982,34.8869,34.7659,34.8143,1274200.0
2013-06-10 09:30:00,43.32,43.34,42.8,42.87,711900.0,34.9434,34.9595,34.5239,34.5804,711900.0
2013-06-10 10:00:00,42.88,42.91,42.66,42.9,591400.0,34.5884,34.6126,34.411,34.6046,591400.0
2013-06-10 10:30:00,42.91,43.07,42.85,42.93,362200.0,34.6126,34.7417,34.5642,34.6288,362200.0
2013-06-10 11:00:00,42.93,43.03,42.59,42.59,393600.0,34.6288,34.7094,34.3545,34.3545,393600.0
2013-06-10 11:30:00,42.59,42.99,42.59,42.87,381700.0,34.3545,34.6772,34.3545,34.5804,381700.0
2013-06-10 12:00:00,42.86,43.01,42.84,42.87,218100.0,34.5723,34.6933,34.5562,34.5804,218100.0
2013-06-10 12:30:00,42.87,42.9,42.79,42.88,280400.0,34.5804,34.6046,34.5158,34.5884,280400.0
2013-06-10 13:00:00,42.87,42.98,42.82,42.91,338500.0,34.5804,34.6691,34.54,34.6126,338500.0
2013-06-10 13:30:00,42.91,43.04,42.87,43.03,485000.0,34.6126,34.7175,34.5804,34.7094,485000.0
2013-06-10 14:00:00,43.02,43.02,42.83,42.95,264300.0,34.7014,34.7014,34.5481,34.6449,264300.0
2013-06-10 14:30:00,42.95,43.05,42.86,43.04,234000.0,34.6449,34.7256,34.5723,34.7175,234000.0
2013-06-10 15:00:00,43.04,44.88,42.86,42.91,458300.0,34.7175,36.2017,34.5723,34.6126,458300.0
2013-06-10 15:30:00,42.91,42.93,42.77,42.82,715900.0,34.6126,34.6288,34.4997,34.54,715900.0
2013-06-11 09:30:00,42.25,42.43,41.83,42.38,867400.0,34.0803,34.2254,33.7415,34.1851,867400.0
2013-06-11 10:00:00,42.36,42.45,42.15,42.33,660900.0,34.169,34.2416,33.9996,34.1448,660900.0
2013-06-11 10:30:00,42.33,42.49,42.23,42.41,382600.0,34.1448,34.2738,34.0641,34.2093,382600.0
2013-06-11 11:00:00,42.41,42.57,42.39,42.57,299800.0,34.2093,34.3384,34.1932,34.3384,299800.0
2013-06-11 11:30:00,42.56,42.62,42.4,42.4,240000.0,34.3303,34.3787,34.2012,34.2012,240000.0
2013-06-11 12:00:00,42.4,42.44,42.36,42.39,412800.0,34.2012,34.2335,34.169,34.1932,412800.0
2013-06-11 12:30:00,42.39,42.43,42.33,42.38,270300.0,34.1932,34.2254,34.1448,34.1851,270300.0
2013-06-11 13:00:00,42.39,42.4,42.1,42.18,333800.0,34.1932,34.2012,33.9593,34.0238,333800.0
2013-06-11 13:30:00,42.18,42.21,42.08,42.08,258800.0,34.0238,34.048,33.9431,33.9431,258800.0
2013-06-11 14:00:00,42.08,42.16,42.04,42.15,323200.0,33.9431,34.0077,33.9109,33.9996,323200.0
2013-06-11 14:30:00,42.15,42.2,41.97,42.17,369300.0,33.9996,34.0399,33.8544,34.0157,369300.0
2013-06-11 15:00:00,42.16,42.4,42.16,42.22,639700.0,34.0077,34.2012,34.0077,34.0561,639700.0
2013-06-11 15:30:00,42.21,42.22,41.99,42.05,1030400.0,34.048,34.0561,33.8705,33.9189,1030400.0
2013-06-12 09:30:00,42.31,42.59,42.27,42.53,823700.0,34.1287,34.3545,34.0964,34.3061,823700.0
2013-06-12 10:00:00,42.52,42.54,42.27,42.5,566800.0,34.298,34.3142,34.0964,34.2819,566800.0
2013-06-12 10:30:00,42.49,42.53,42.07,42.16,579900.0,34.2738,34.3061,33.9351,34.0077,579900.0
2013-06-12 11:00:00,42.17,42.25,42.05,42.2,281200.0,34.0157,34.0803,33.9189,34.0399,281200.0
2013-06-12 11:30:00,42.2,42.3,42.02,42.09,304800.0,34.0399,34.1206,33.8947,33.9512,304800.0
2013-06-12 12:00:00,42.09,42.1,41.92,41.95,395000.0,33.9512,33.9593,33.8141,33.8383,395000.0
2013-06-12 12:30:00,41.94,42.06,41.77,42.01,403800.0,33.8302,33.927,33.6931,33.8867,403800.0
2013-06-12 13:00:00,42.02,42.13,41.9,41.94,258800.0,33.8947,33.9835,33.7979,33.8302,258800.0
2013-06-12 13:30:00,41.95,42.09,41.82,42.04,252700.0,33.8383,33.9512,33.7334,33.9109,252700.0
2013-06-12 14:00:00,42.04,42.05,41.79,41.83,363800.0,33.9109,33.9189,33.7092,33.7415,363800.0
2013-06-12 14:30:00,41.82,41.89,41.71,41.74,444800.0,33.7334,33.7899,33.6447,33.6689,444800.0
2013-06-12 15:00:00,41.73,41.77,41.6,41.75,598100.0,33.6608,33.6931,33.5559,33.6769,598100.0
2013-06-12 15:30:00,41.75,41.75,41.6,41.61,1260600.0,33.6769,33.6769,33.5559,33.564,1260600.0
2013-06-13 09:30:00,41.66,42.1,41.66,42.07,714100.0,33.6043,33.9593,33.6043,33.9351,714100.0
2013-06-13 10:00:00,42.07,42.47,42.06,42.33,622400.0,33.9351,34.2577,33.927,34.1448,622400.0
2013-06-13 10:30:00,42.34,42.4,42.25,42.3,382200.0,34.1529,34.2012,34.0803,34.1206,382200.0
2013-06-13 11:00:00,42.3,42.47,42.26,42.42,384100.0,34.1206,34.2577,34.0883,34.2174,384100.0
2013-06-13 11:30:00,42.41,42.45,42.15,42.4,299300.0,34.2093,34.2416,33.9996,34.2012,299300.0
2013-06-13 12:00:00,42.4,42.5,42.34,42.42,213800.0,34.2012,34.2819,34.1529,34.2174,213800.0
2013-06-13 12:30:00,42.41,42.6,42.41,42.59,219400.0,34.2093,34.3626,34.2093,34.3545,219400.0
2013-06-13 13:00:00,42.59,42.6,42.45,42.5,204600.0,34.3545,34.3626,34.2416,34.2819,204600.0
2013-06-13 13:30:00,42.5,42.51,42.38,42.48,206300.0,34.2819,34.29,34.1851,34.2658,206300.0
2013-06-13 14:00:00,42.48,42.75,42.48,42.7,417700.0,34.2658,34.4836,34.2658,34.4432,417700.0
2013-06-13 14:30:00,42.69,42.73,42.64,42.7,315700.0,34.4352,34.4674,34.3948,34.4432,315700.0
2013-06-13 15:00:00,42.7,42.96,42.7,42.93,622000.0,34.4432,34.653,34.4432,34.6288,622000.0
2013-06-13 15:30:00,42.93,43.2,42.85,43.08,1907800.0,34.6288,34.8466,34.5642,34.7498,1907800.0
2013-06-14 09:30:00,43.38,43.42,43.03,43.42,680400.0,34.9917,35.024,34.7094,35.024,680400.0
2013-06-14 10:00:00,43.43,43.5,43.21,43.26,645700.0,35.0321,35.0885,34.8546,34.895,645700.0
2013-06-14 10:30:00,43.25,43.33,42.85,42.9,989400.0,34.8869,34.9514,34.5642,34.6046,989400.0
2013-06-14 11:00:00,42.9,43.07,42.81,42.99,540000.0,34.6046,34.7417,34.532,34.6772,540000.0
2013-06-14 11:30:00,42.99,43.05,42.82,42.95,366800.0,34.6772,34.7256,34.54,34.6449,366800.0
2013-06-14 12:00:00,42.96,43.02,42.83,42.97,322700.0,34.653,34.7014,34.5481,34.661,322700.0
2013-06-14 12:30:00,42.97,43.05,42.88,42.95,394800.0,34.661,34.7256,34.5884,34.6449,394800.0
2013-06-14 13:00:00,42.94,43.05,42.74,42.74,481700.0,34.6368,34.7256,34.4755,34.4755,481700.0
2013-06-14 13:30:00,42.74,42.82,42.68,42.75,326100.0,34.4755,34.54,34.4271,34.4836,326100.0
2013-06-14 14:00:00,42.75,43.1,42.71,43.01,390000.0,34.4836,34.7659,34.4513,34.6933,390000.0
2013-06-14 14:30:00,43.0,44.97,42.9,42.96,427100.0,34.6852,36.2743,34.6046,34.653,427100.0
2013-06-14 15:00:00,42.96,43.12,42.93,43.02,424200.0,34.653,34.782,34.6288,34.7014,424200.0
2013-06-14 15:30:00,43.02,43.08,42.86,42.92,879400.0,34.7014,34.7498,34.5723,34.6207,879400.0
2013-06-17 09:30:00,43.34,43.64,43.3,43.39,696700.0,34.9595,35.2015,34.9272,34.9998,696700.0
2013-06-17 10:00:00,43.39,43.46,43.24,43.28,567700.0,34.9998,35.0563,34.8788,34.9111,567700.0
2013-06-17 10:30:00,43.27,43.58,43.26,43.53,547800.0,34.903,35.1531,34.895,35.1127,547800.0
2013-06-17 11:00:00,43.53,43.63,43.49,43.62,273100.0,35.1127,35.1934,35.0805,35.1853,273100.0
2013-06-17 11:30:00,43.61,43.74,43.52,43.71,465100.0,35.1773,35.2821,35.1047,35.2579,465100.0
2013-06-17 12:00:00,43.71,43.78,43.66,43.75,240000.0,35.2579,35.3144,35.2176,35.2902,240000.0
2013-06-17 12:30:00,43.75,43.79,43.67,43.68,199800.0,35.2902,35.3225,35.2257,35.2337,199800.0
2013-06-17 13:00:00,43.68,43.84,43.64,43.82,280700.0,35.2337,35.3628,35.2015,35.3467,280700.0
2013-06-17 13:30:00,43.81,43.94,43.81,43.84,334700.0,35.3386,35.4435,35.3386,35.3628,334700.0
2013-06-17 14:00:00,43.83,43.88,43.45,43.52,623800.0,35.3547,35.3951,35.0482,35.1047,623800.0
2013-06-17 14:30:00,43.52,43.7,43.38,43.47,530700.0,35.1047,35.2499,34.9917,35.0643,530700.0
2013-06-17 15:00:00,43.47,43.55,43.33,43.41,446300.0,35.0643,35.1289,34.9514,35.0159,446300.0
2013-06-17 15:30:00,43.41,43.68,43.35,43.62,976000.0,35.0159,35.2337,34.9676,35.1853,976000.0
2013-06-18 09:30:00,43.63,44.3,43.63,44.14,750100.0,35.1934,35.7339,35.1934,35.6048,750100.0
2013-06-18 10:00:00,44.14,44.4,44.1,44.4,688000.0,35.6048,35.8145,35.5725,35.8145,688000.0
2013-06-18 10:30:00,44.4,44.47,44.1,44.14,488800.0,35.8145,35.871,35.5725,35.6048,488800.0
2013-06-18 11:00:00,44.13,44.3,44.0,44.24,412300.0,35.5967,35.7339,35.4919,35.6855,412300.0
2013-06-18 11:30:00,44.25,44.34,43.98,44.06,606200.0,35.6935,35.7661,35.4757,35.5403,606200.0
2013-06-18 12:00:00,44.05,44.09,43.96,44.03,290600.0,35.5322,35.5645,35.4596,35.5161,290600.0
2013-06-18 12:30:00,44.04,44.2,44.04,44.19,393400.0,35.5241,35.6532,35.5241,35.6451,393400.0
2013-06-18 13:00:00,44.19,44.2,43.98,44.01,251800.0,35.6451,35.6532,35.4757,35.4999,251800.0
2013-06-18 13:30:00,44.02,44.2,43.96,44.14,454800.0,35.508,35.6532,35.4596,35.6048,454800.0
2013-06-18 14:00:00,44.15,44.23,44.09,44.19,483400.0,35.6129,35.6774,35.5645,35.6451,483400.0
2013-06-18 14:30:00,44.18,44.3,44.16,44.3,420300.0,35.6371,35.7339,35.6209,35.7339,420300.0
2013-06-18 15:00:00,44.29,44.34,44.19,44.23,824200.0,35.7258,35.7661,35.6451,35.6774,824200.0
2013-06-18 15:30:00,44.23,44.24,43.96,44.08,1459100.0,35.6774,35.6855,35.4596,35.5564,1459100.0
2013-06-19 09:30:00,43.99,44.35,43.81,43.87,659900.0,35.4838,35.7742,35.3386,35.387,659900.0
2013-06-19 10:00:00,43.86,44.12,43.75,44.04,485400.0,35.3789,35.5887,35.2902,35.5241,485400.0
2013-06-19 10:30:00,44.03,44.22,43.83,43.87,444700.0,35.5161,35.6693,35.3547,35.387,444700.0
2013-06-19 11:00:00,43.89,43.9,43.42,43.52,1140900.0,35.4031,35.4112,35.024,35.1047,1140900.0
2013-06-19 11:30:00,43.51,43.59,43.36,43.49,596100.0,35.0966,35.1611,34.9756,35.0805,596100.0
2013-06-19 12:00:00,43.49,43.54,43.34,43.51,326300.0,35.0805,35.1208,34.9595,35.0966,326300.0
2013-06-19 12:30:00,43.51,43.62,43.45,43.48,310200.0,35.0966,35.1853,35.0482,35.0724,310200.0
2013-06-19 13:00:00,43.48,43.51,43.42,43.43,193100.0,35.0724,35.0966,35.024,35.0321,193100.0
2013-06-19 13:30:00,43.44,43.71,43.43,43.71,297900.0,35.0401,35.2579,35.0321,35.2579,297900.0
2013-06-19 14:00:00,43.71,43.73,43.29,43.55,888500.0,35.2579,35.2741,34.9192,35.1289,888500.0
2013-06-19 14:30:00,43.55,43.7,43.11,43.16,1336600.0,35.1289,35.2499,34.774,34.8143,1336600.0
2013-06-19 15:00:00,43.17,43.48,43.09,43.44,807200.0,34.8224,35.0724,34.7578,35.0401,807200.0
2013-06-19 15:30:00,43.45,43.46,43.05,43.06,1480700.0,35.0482,35.0563,34.7256,34.7336,1480700.0
2013-06-20 09:30:00,42.46,42.59,42.09,42.21,1519100.0,34.2496,34.3545,33.9512,34.048,1519100.0
2013-06-20 10:00:00,42.21,42.36,42.05,42.13,955400.0,34.048,34.169,33.9189,33.9835,955400.0
2013-06-20 10:30:00,42.13,42.31,42.01,42.27,783700.0,33.9835,34.1287,33.8867,34.0964,783700.0
2013-06-20 11:00:00,42.26,42.3,42.06,42.2,594300.0,34.0883,34.1206,33.927,34.0399,594300.0
2013-06-20 11:30:00,42.2,42.45,42.15,42.36,413100.0,34.0399,34.2416,33.9996,34.169,413100.0
2013-06-20 12:00:00,42.36,42.44,42.27,42.3,376900.0,34.169,34.2335,34.0964,34.1206,376900.0
2013-06-20 12:30:00,42.29,42.48,42.27,42.39,343000.0,34.1125,34.2658,34.0964,34.1932,343000.0
2013-06-20 13:00:00,42.39,42.49,42.27,42.3,299900.0,34.1932,34.2738,34.0964,34.1206,299900.0
2013-06-20 13:30:00,42.3,42.44,42.26,42.41,398500.0,34.1206,34.2335,34.0883,34.2093,398500.0
2013-06-20 14:00:00,42.41,42.48,42.09,42.1,694100.0,34.2093,34.2658,33.9512,33.9593,694100.0
2013-06-20 14:30:00,42.11,42.13,41.8,41.8,699900.0,33.9673,33.9835,33.7173,33.7173,699900.0
2013-06-20 15:00:00,41.81,42.03,41.72,41.76,1199600.0,33.7253,33.9028,33.6527,33.685,1199600.0
2013-06-20 15:30:00,41.77,41.95,41.62,41.8,2056400.0,33.6931,33.8383,33.5721,33.7173,2056400.0
2013-06-21 09:30:00,42.1,42.23,41.72,41.99,2028500.0,33.9593,34.0641,33.6527,33.8705,2028500.0
2013-06-21 10:00:00,41.98,42.11,41.68,41.74,542900.0,33.8625,33.9673,33.6205,33.6689,542900.0
2013-06-21 10:30:00,41.74,41.76,41.4,41.56,768700.0,33.6689,33.685,33.3946,33.5237,768700.0
2013-06-21 11:00:00,41.56,41.66,41.27,41.29,586100.0,33.5237,33.6043,33.2898,33.3059,586100.0
2013-06-21 11:30:00,41.29,41.47,41.19,41.39,471900.0,33.3059,33.4511,33.2252,33.3865,471900.0
2013-06-21 12:00:00,41.39,41.67,41.39,41.55,383200.0,33.3865,33.6124,33.3865,33.5156,383200.0
2013-06-21 12:30:00,41.55,41.93,41.53,41.9,427000.0,33.5156,33.8221,33.4995,33.7979,427000.0
2013-06-21 13:00:00,41.9,41.94,41.67,41.8,354600.0,33.7979,33.8302,33.6124,33.7173,354600.0
2013-06-21 13:30:00,41.8,41.87,41.76,41.84,444500.0,33.7173,33.7737,33.685,33.7495,444500.0
2013-06-21 14:00:00,41.84,42.0,41.79,41.97,354900.0,33.7495,33.8786,33.7092,33.8544,354900.0
2013-06-21 14:30:00,41.97,42.0,41.81,42.0,513000.0,33.8544,33.8786,33.7253,33.8786,513000.0
2013-06-21 15:00:00,41.99,42.25,41.93,42.08,695000.0,33.8705,34.0803,33.8221,33.9431,695000.0
2013-06-21 15:30:00,42.09,42.09,41.65,41.78,1497100.0,33.9512,33.9512,33.5963,33.7011,1497100.0
2013-06-24 09:30:00,41.21,41.25,40.3,40.45,1353700.0,33.2414,33.2736,32.5073,32.6283,1353700.0
2013-06-24 10:00:00,40.42,40.53,40.28,40.4,1251400.0,32.6041,32.6928,32.4912,32.588,1251400.0
2013-06-24 10:30:00,40.4,40.53,40.2,40.41,989100.0,32.588,32.6928,32.4267,32.596,989100.0
2013-06-24 11:00:00,40.41,40.58,40.28,40.29,547700.0,32.596,32.7332,32.4912,32.4993,547700.0
2013-06-24 11:30:00,40.29,40.62,40.29,40.44,529200.0,32.4993,32.7654,32.4993,32.6202,529200.0
2013-06-24 12:00:00,40.44,40.52,40.12,40.25,634200.0,32.6202,32.6848,32.3621,32.467,634200.0
2013-06-24 12:30:00,40.25,40.55,40.25,40.53,665700.0,32.467,32.709,32.467,32.6928,665700.0
2013-06-24 13:00:00,40.52,40.72,40.45,40.63,501900.0,32.6848,32.8461,32.6283,32.7735,501900.0
2013-06-24 13:30:00,40.64,40.87,40.61,40.86,474400.0,32.7816,32.9671,32.7574,32.959,474400.0
2013-06-24 14:00:00,40.87,41.26,40.81,41.25,848200.0,32.9671,33.2817,32.9187,33.2736,848200.0
2013-06-24 14:30:00,41.23,41.43,41.11,41.19,635600.0,33.2575,33.4188,33.1607,33.2252,635600.0
2013-06-24 15:00:00,41.19,41.3,41.12,41.12,686100.0,33.2252,33.314,33.1688,33.1688,686100.0
2013-06-24 15:30:00,41.12,41.24,40.94,40.97,1330400.0,33.1688,33.2656,33.0236,33.0478,1330400.0
2013-06-25 09:30:00,41.46,41.75,41.39,41.61,702500.0,33.443,33.6769,33.3865,33.564,702500.0
2013-06-25 10:00:00,41.6,41.62,41.29,41.36,822900.0,33.5559,33.5721,33.3059,33.3623,822900.0
2013-06-25 10:30:00,41.36,41.54,41.25,41.25,1020600.0,33.3623,33.5075,33.2736,33.2736,1020600.0
2013-06-25 11:00:00,41.25,41.33,41.13,41.26,731400.0,33.2736,33.3382,33.1768,33.2817,731400.0
2013-06-25 11:30:00,41.26,41.37,41.18,41.24,505100.0,33.2817,33.3704,33.2172,33.2656,505100.0
2013-06-25 12:00:00,41.24,41.39,41.22,41.34,365200.0,33.2656,33.3865,33.2494,33.3462,365200.0
2013-06-25 12:30:00,41.34,41.43,41.32,41.35,448400.0,33.3462,33.4188,33.3301,33.3543,448400.0
2013-06-25 13:00:00,41.36,41.37,41.07,41.14,490400.0,33.3623,33.3704,33.1284,33.1849,490400.0
2013-06-25 13:30:00,41.13,41.27,41.07,41.09,408200.0,33.1768,33.2898,33.1284,33.1446,408200.0
2013-06-25 14:00:00,41.08,41.15,40.96,41.14,1000200.0,33.1365,33.193,33.0397,33.1849,1000200.0
2013-06-25 14:30:00,41.13,41.28,41.12,41.19,620200.0,33.1768,33.2978,33.1688,33.2252,620200.0
2013-06-25 15:00:00,41.19,41.38,41.19,41.27,718400.0,33.2252,33.3785,33.2252,33.2898,718400.0
2013-06-25 15:30:00,41.27,41.29,41.11,41.16,1747100.0,33.2898,33.3059,33.1607,33.201,1747100.0
2013-06-26 09:30:00,41.49,41.7,41.39,41.48,817200.0,33.4672,33.6366,33.3865,33.4591,817200.0
2013-06-26 10:00:00,41.49,41.66,41.42,41.62,804100.0,33.4672,33.6043,33.4107,33.5721,804100.0
2013-06-26 10:30:00,41.61,41.64,41.4,41.42,571100.0,33.564,33.5882,33.3946,33.4107,571100.0
2013-06-26 11:00:00,41.42,41.48,41.26,41.26,478000.0,33.4107,33.4591,33.2817,33.2817,478000.0
2013-06-26 11:30:00,41.26,41.37,41.2,41.27,395500.0,33.2817,33.3704,33.2333,33.2898,395500.0
2013-06-26 12:00:00,41.26,41.41,41.22,41.4,382400.0,33.2817,33.4027,33.2494,33.3946,382400.0
2013-06-26 12:30:00,41.4,41.51,41.36,41.41,251300.0,33.3946,33.4833,33.3623,33.4027,251300.0
2013-06-26 13:00:00,41.43,41.61,41.43,41.61,285600.0,33.4188,33.564,33.4188,33.564,285600.0
2013-06-26 13:30:00,41.61,41.67,41.51,41.64,326800.0,33.564,33.6124,33.4833,33.5882,326800.0
2013-06-26 14:00:00,41.64,41.65,41.54,41.65,416900.0,33.5882,33.5963,33.5075,33.5963,416900.0
2013-06-26 14:30:00,41.65,41.78,41.62,41.72,384000.0,33.5963,33.7011,33.5721,33.6527,384000.0
2013-06-26 15:00:00,41.72,41.8,41.54,41.58,518600.0,33.6527,33.7173,33.5075,33.5398,518600.0
2013-06-26 15:30:00,41.57,41.63,41.45,41.48,1140400.0,33.5317,33.5801,33.4349,33.4591,1140400.0
2013-06-27 09:30:00,41.67,42.05,41.67,41.92,743200.0,33.6124,33.9189,33.6124,33.8141,743200.0
2013-06-27 10:00:00,41.93,42.04,41.61,41.85,1392600.0,33.8221,33.9109,33.564,33.7576,1392600.0
2013-06-27 10:30:00,41.84,42.1,41.8,42.06,777600.0,33.7495,33.9593,33.7173,33.927,777600.0
2013-06-27 11:00:00,42.06,42.09,41.76,41.8,352300.0,33.927,33.9512,33.685,33.7173,352300.0
2013-06-27 11:30:00,41.8,41.97,41.79,41.89,254000.0,33.7173,33.8544,33.7092,33.7899,254000.0
2013-06-27 12:00:00,41.88,41.94,41.8,41.89,236300.0,33.7818,33.8302,33.7173,33.7899,236300.0
2013-06-27 12:30:00,41.89,42.01,41.87,41.9,246400.0,33.7899,33.8867,33.7737,33.7979,246400.0
2013-06-27 13:00:00,41.9,41.99,41.87,41.97,196900.0,33.7979,33.8705,33.7737,33.8544,196900.0
2013-06-27 13:30:00,41.96,42.06,41.87,41.87,248100.0,33.8463,33.927,33.7737,33.7737,248100.0
2013-06-27 14:00:00,41.88,42.04,41.88,41.94,456000.0,33.7818,33.9109,33.7818,33.8302,456000.0
2013-06-27 14:30:00,41.95,42.04,41.87,41.89,329800.0,33.8383,33.9109,33.7737,33.7899,329800.0
2013-06-27 15:00:00,41.89,41.91,41.8,41.89,323300.0,33.7899,33.806,33.7173,33.7899,323300.0
2013-06-27 15:30:00,41.89,41.9,41.79,41.84,705100.0,33.7899,33.7979,33.7092,33.7495,705100.0
2013-06-28 09:30:00,41.7,41.99,41.66,41.73,506300.0,33.6366,33.8705,33.6043,33.6608,506300.0
2013-06-28 10:00:00,41.74,41.84,41.5,41.77,608500.0,33.6689,33.7495,33.4753,33.6931,608500.0
2013-06-28 10:30:00,41.76,41.95,41.76,41.9,285200.0,33.685,33.8383,33.685,33.7979,285200.0
2013-06-28 11:00:00,41.89,41.99,41.75,41.77,249900.0,33.7899,33.8705,33.6769,33.6931,249900.0
2013-06-28 11:30:00,41.77,41.88,41.72,41.77,414500.0,33.6931,33.7818,33.6527,33.6931,414500.0
2013-06-28 12:00:00,41.77,41.78,41.57,41.78,324300.0,33.6931,33.7011,33.5317,33.7011,324300.0
2013-06-28 12:30:00,41.78,42.01,41.72,41.96,313200.0,33.7011,33.8867,33.6527,33.8463,313200.0
2013-06-28 13:00:00,41.95,42.02,41.9,41.94,234500.0,33.8383,33.8947,33.7979,33.8302,234500.0
2013-06-28 13:30:00,41.94,42.04,41.89,42.02,194300.0,33.8302,33.9109,33.7899,33.8947,194300.0
2013-06-28 14:00:00,42.01,42.18,41.96,41.98,338000.0,33.8867,34.0238,33.8463,33.8625,338000.0
2013-06-28 14:30:00,41.98,42.12,41.97,42.04,815600.0,33.8625,33.9754,33.8544,33.9109,815600.0
2013-06-28 15:00:00,42.03,42.03,41.83,41.93,441000.0,33.9028,33.9028,33.7415,33.8221,441000.0
2013-06-28 15:30:00,41.93,42.01,41.72,41.72,1280900.0,33.8221,33.8867,33.6527,33.6527,1280900.0
2013-07-01 09:30:00,42.03,42.3,41.86,42.19,549100.0,33.9028,34.1206,33.7657,34.0319,549100.0
2013-07-01 10:00:00,42.2,42.59,42.16,42.32,800800.0,34.0399,34.3545,34.0077,34.1367,800800.0
2013-07-01 10:30:00,42.33,42.47,42.15,42.39,736000.0,34.1448,34.2577,33.9996,34.1932,736000.0
2013-07-01 11:00:00,42.39,42.62,42.39,42.56,495000.0,34.1932,34.3787,34.1932,34.3303,495000.0
2013-07-01 11:30:00,42.56,42.56,42.36,42.43,547100.0,34.3303,34.3303,34.169,34.2254,547100.0
2013-07-01 12:00:00,42.43,42.48,42.39,42.47,379900.0,34.2254,34.2658,34.1932,34.2577,379900.0
2013-07-01 12:30:00,42.47,42.57,42.44,42.48,252900.0,34.2577,34.3384,34.2335,34.2658,252900.0
2013-07-01 13:00:00,42.49,42.55,42.46,42.5,295700.0,34.2738,34.3222,34.2496,34.2819,295700.0
2013-07-01 13:30:00,42.5,42.54,42.32,42.36,291000.0,34.2819,34.3142,34.1367,34.169,291000.0
2013-07-01 14:00:00,42.35,42.52,42.34,42.51,528000.0,34.1609,34.298,34.1529,34.29,528000.0
2013-07-01 14:30:00,42.5,42.57,42.45,42.46,428500.0,34.2819,34.3384,34.2416,34.2496,428500.0
2013-07-01 15:00:00,42.45,42.53,42.43,42.47,721900.0,34.2416,34.3061,34.2254,34.2577,721900.0
2013-07-01 15:30:00,42.47,42.59,42.39,42.46,1878400.0,34.2577,34.3545,34.1932,34.2496,1878400.0
2013-07-02 09:30:00,42.44,43.0,42.41,42.97,673600.0,34.2335,34.6852,34.2093,34.661,673600.0
2013-07-02 10:00:00,42.97,43.22,42.9,43.09,748100.0,34.661,34.8627,34.6046,34.7578,748100.0
2013-07-02 10:30:00,43.09,43.32,43.05,43.27,522400.0,34.7578,34.9434,34.7256,34.903,522400.0
2013-07-02 11:00:00,43.27,43.32,43.21,43.32,693900.0,34.903,34.9434,34.8546,34.9434,693900.0
2013-07-02 11:30:00,43.32,43.34,43.2,43.28,274200.0,34.9434,34.9595,34.8466,34.9111,274200.0
2013-07-02 12:00:00,43.28,43.34,43.14,43.2,295200.0,34.9111,34.9595,34.7982,34.8466,295200.0
2013-07-02 12:30:00,43.2,43.25,43.0,43.17,321000.0,34.8466,34.8869,34.6852,34.8224,321000.0
2013-07-02 13:00:00,43.16,43.16,43.03,43.04,166100.0,34.8143,34.8143,34.7094,34.7175,166100.0
2013-07-02 13:30:00,43.04,43.08,42.89,42.91,331800.0,34.7175,34.7498,34.5965,34.6126,331800.0
2013-07-02 14:00:00,42.92,43.03,42.64,42.64,679400.0,34.6207,34.7094,34.3948,34.3948,679400.0
2013-07-02 14:30:00,42.63,42.86,42.56,42.84,604700.0,34.3868,34.5723,34.3303,34.5562,604700.0
2013-07-02 15:00:00,42.84,42.91,42.69,42.69,478800.0,34.5562,34.6126,34.4352,34.4352,478800.0
2013-07-02 15:30:00,42.7,42.85,42.56,42.78,1547600.0,34.4432,34.5642,34.3303,34.5078,1547600.0
2013-07-03 09:30:00,42.74,43.3,42.56,42.82,679500.0,34.4755,34.9272,34.3303,34.54,679500.0
2013-07-03 10:00:00,42.82,43.0,42.69,42.9,625100.0,34.54,34.6852,34.4352,34.6046,625100.0
2013-07-03 10:30:00,42.93,42.96,42.68,42.7,410800.0,34.6288,34.653,34.4271,34.4432,410800.0
2013-07-03 11:00:00,42.7,42.81,42.62,42.65,367300.0,34.4432,34.532,34.3787,34.4029,367300.0
2013-07-03 11:30:00,42.64,42.92,42.6,42.9,388700.0,34.3948,34.6207,34.3626,34.6046,388700.0
2013-07-03 12:00:00,42.91,42.92,42.81,42.9,344000.0,34.6126,34.6207,34.532,34.6046,344000.0
2013-07-03 12:30:00,42.91,42.94,42.62,42.66,649800.0,34.6126,34.6368,34.3787,34.411,649800.0
2013-07-05 09:30:00,43.05,43.15,42.76,42.76,394300.0,34.7256,34.8062,34.4916,34.4916,394300.0
2013-07-05 10:00:00,42.76,42.94,42.66,42.93,575100.0,34.4916,34.6368,34.411,34.6288,575100.0
2013-07-05 10:30:00,42.94,43.27,42.88,43.27,488700.0,34.6368,34.903,34.5884,34.903,488700.0
2013-07-05 11:00:00,43.28,43.32,43.14,43.29,292700.0,34.9111,34.9434,34.7982,34.9192,292700.0
2013-07-05 11:30:00,43.29,43.55,43.25,43.52,328800.0,34.9192,35.1289,34.8869,35.1047,328800.0
2013-07-05 12:00:00,43.52,43.58,43.36,43.37,176800.0,35.1047,35.1531,34.9756,34.9837,176800.0
2013-07-05 12:30:00,43.39,43.54,43.37,43.52,159700.0,34.9998,35.1208,34.9837,35.1047,159700.0
2013-07-05 13:00:00,43.53,43.53,43.39,43.41,202200.0,35.1127,35.1127,34.9998,35.0159,202200.0
2013-07-05 13:30:00,43.42,43.62,43.4,43.56,217600.0,35.024,35.1853,35.0079,35.1369,217600.0
2013-07-05 14:00:00,43.56,43.75,43.55,43.75,415100.0,35.1369,35.2902,35.1289,35.2902,415100.0
2013-07-05 14:30:00,43.75,43.83,43.51,43.55,380600.0,35.2902,35.3547,35.0966,35.1289,380600.0
2013-07-05 15:00:00,43.55,43.61,43.48,43.5,435200.0,35.1289,35.1773,35.0724,35.0885,435200.0
2013-07-05 15:30:00,43.51,43.72,43.43,43.7,1165900.0,35.0966,35.266,35.0321,35.2499,1165900.0
2013-07-08 09:30:00,43.96,44.01,43.65,43.97,675000.0,35.4596,35.4999,35.2095,35.4677,675000.0
2013-07-08 10:00:00,43.98,44.12,43.91,43.96,669300.0,35.4757,35.5887,35.4193,35.4596,669300.0
2013-07-08 10:30:00,43.97,44.2,43.97,44.02,491400.0,35.4677,35.6532,35.4677,35.508,491400.0
2013-07-08 11:00:00,44.02,44.07,43.84,43.91,456600.0,35.508,35.5483,35.3628,35.4193,456600.0
2013-07-08 11:30:00,43.91,44.08,43.91,44.0,458300.0,35.4193,35.5564,35.4193,35.4919,458300.0
2013-07-08 12:00:00,44.0,44.01,43.72,43.83,427000.0,35.4919,35.4999,35.266,35.3547,427000.0
2013-07-08 12:30:00,43.83,44.02,43.81,43.94,296300.0,35.3547,35.508,35.3386,35.4435,296300.0
2013-07-08 13:00:00,43.93,44.01,43.9,43.98,301300.0,35.4354,35.4999,35.4112,35.4757,301300.0
2013-07-08 13:30:00,43.98,44.11,43.97,44.1,404000.0,35.4757,35.5806,35.4677,35.5725,404000.0
2013-07-08 14:00:00,44.1,44.14,43.92,43.92,322600.0,35.5725,35.6048,35.4273,35.4273,322600.0
2013-07-08 14:30:00,43.93,44.07,43.93,44.01,313800.0,35.4354,35.5483,35.4354,35.4999,313800.0
2013-07-08 15:00:00,44.02,44.08,43.95,43.95,441000.0,35.508,35.5564,35.4515,35.4515,441000.0
2013-07-08 15:30:00,43.96,44.07,43.91,43.93,1178600.0,35.4596,35.5483,35.4193,35.4354,1178600.0
2013-07-09 09:30:00,44.31,44.57,44.26,44.45,916600.0,35.7419,35.9516,35.7016,35.8548,916600.0
2013-07-09 10:00:00,44.45,44.45,44.12,44.13,742700.0,35.8548,35.8548,35.5887,35.5967,742700.0
2013-07-09 10:30:00,44.14,44.3,44.05,44.26,678800.0,35.6048,35.7339,35.5322,35.7016,678800.0
2013-07-09 11:00:00,44.25,44.36,44.23,44.35,457700.0,35.6935,35.7822,35.6774,35.7742,457700.0
2013-07-09 11:30:00,44.35,44.35,44.24,44.27,505900.0,35.7742,35.7742,35.6855,35.7097,505900.0
2013-07-09 12:00:00,44.27,44.46,44.27,44.33,658600.0,35.7097,35.8629,35.7097,35.7581,658600.0
2013-07-09 12:30:00,44.34,44.44,44.34,44.39,323300.0,35.7661,35.8468,35.7661,35.8064,323300.0
2013-07-09 13:00:00,44.4,44.5,44.39,44.48,305900.0,35.8145,35.8952,35.8064,35.879,305900.0
2013-07-09 13:30:00,44.48,44.5,44.44,44.49,308100.0,35.879,35.8952,35.8468,35.8871,308100.0
2013-07-09 14:00:00,44.48,44.57,44.46,44.55,362200.0,35.879,35.9516,35.8629,35.9355,362200.0
2013-07-09 14:30:00,44.55,44.56,44.39,44.41,531500.0,35.9355,35.9436,35.8064,35.8226,531500.0
2013-07-09 15:00:00,44.4,44.48,44.4,44.45,554000.0,35.8145,35.879,35.8145,35.8548,554000.0
2013-07-09 15:30:00,44.45,44.45,44.27,44.33,1046000.0,35.8548,35.8548,35.7097,35.7581,1046000.0
2013-07-10 09:30:00,44.2,44.77,44.0,44.76,1383100.0,35.6532,36.113,35.4919,36.1049,1383100.0
2013-07-10 10:00:00,44.76,44.78,44.19,44.42,753800.0,36.1049,36.121,35.6451,35.8306,753800.0
2013-07-10 10:30:00,44.42,44.48,44.05,44.31,712700.0,35.8306,35.879,35.5322,35.7419,712700.0
2013-07-10 11:00:00,44.31,44.42,44.28,44.35,382500.0,35.7419,35.8306,35.7177,35.7742,382500.0
2013-07-10 11:30:00,44.35,44.44,44.18,44.2,386200.0,35.7742,35.8468,35.6371,35.6532,386200.0
2013-07-10 12:00:00,44.2,44.23,43.89,43.91,505600.0,35.6532,35.6774,35.4031,35.4193,505600.0
2013-07-10 12:30:00,43.91,44.11,43.9,44.11,343500.0,35.4193,35.5806,35.4112,35.5806,343500.0
2013-07-10 13:00:00,44.12,44.14,44.02,44.06,198100.0,35.5887,35.6048,35.508,35.5403,198100.0
2013-07-10 13:30:00,44.07,44.16,44.06,44.12,260300.0,35.5483,35.6209,35.5403,35.5887,260300.0
2013-07-10 14:00:00,44.11,44.32,44.07,44.19,765200.0,35.5806,35.75,35.5483,35.6451,765200.0
2013-07-10 14:30:00,44.2,44.27,43.9,43.97,496900.0,35.6532,35.7097,35.4112,35.4677,496900.0
2013-07-10 15:00:00,43.97,44.16,43.9,44.07,478900.0,35.4677,35.6209,35.4112,35.5483,478900.0
2013-07-10 15:30:00,44.08,44.15,43.98,44.13,635700.0,35.5564,35.6129,35.4757,35.5967,635700.0
2013-07-11 09:30:00,44.7,44.87,44.34,44.37,685200.0,36.0565,36.1936,35.7661,35.7903,685200.0
2013-07-11 10:00:00,44.38,44.46,44.27,44.46,659300.0,35.7984,35.8629,35.7097,35.8629,659300.0
2013-07-11 10:30:00,44.45,44.45,44.17,44.31,403000.0,35.8548,35.8548,35.629,35.7419,403000.0
2013-07-11 11:00:00,44.3,44.36,44.27,44.34,244200.0,35.7339,35.7822,35.7097,35.7661,244200.0
2013-07-11 11:30:00,44.34,44.34,43.94,44.05,422500.0,35.7661,35.7661,35.4435,35.5322,422500.0
2013-07-11 12:00:00,44.05,44.06,43.66,43.74,586900.0,35.5322,35.5403,35.2176,35.2821,586900.0
2013-07-11 12:30:00,43.74,43.85,43.73,43.84,284300.0,35.2821,35.3709,35.2741,35.3628,284300.0
2013-07-11 13:00:00,43.85,43.95,43.83,43.87,227900.0,35.3709,35.4515,35.3547,35.387,227900.0
2013-07-11 13:30:00,43.87,43.97,43.85,43.9,318800.0,35.387,35.4677,35.3709,35.4112,318800.0
2013-07-11 14:00:00,43.9,44.06,43.86,44.01,362300.0,35.4112,35.5403,35.3789,35.4999,362300.0
2013-07-11 14:30:00,44.02,44.11,43.89,43.95,403600.0,35.508,35.5806,35.4031,35.4515,403600.0
2013-07-11 15:00:00,43.95,44.09,43.95,44.08,378100.0,35.4515,35.5645,35.4515,35.5564,378100.0
2013-07-11 15:30:00,44.09,44.26,44.05,44.18,1246100.0,35.5645,35.7016,35.5322,35.6371,1246100.0
2013-07-12 09:30:00,44.07,44.33,43.97,44.3,537700.0,35.5483,35.7581,35.4677,35.7339,537700.0
2013-07-12 10:00:00,44.3,44.49,44.23,44.37,360000.0,35.7339,35.8871,35.6774,35.7903,360000.0
2013-07-12 10:30:00,44.38,44.5,44.32,44.36,369200.0,35.7984,35.8952,35.75,35.7822,369200.0
2013-07-12 11:00:00,44.37,44.44,44.32,44.33,237300.0,35.7903,35.8468,35.75,35.7581,237300.0
2013-07-12 11:30:00,44.34,44.34,44.16,44.26,267400.0,35.7661,35.7661,35.6209,35.7016,267400.0
2013-07-12 12:00:00,44.26,44.32,44.19,44.32,171900.0,35.7016,35.75,35.6451,35.75,171900.0
2013-07-12 12:30:00,44.32,44.34,44.22,44.23,134000.0,35.75,35.7661,35.6693,35.6774,134000.0
2013-07-12 13:00:00,44.23,44.35,44.15,44.28,246100.0,35.6774,35.7742,35.6129,35.7177,246100.0
2013-07-12 13:30:00,44.28,44.4,44.24,44.4,178400.0,35.7177,35.8145,35.6855,35.8145,178400.0
2013-07-12 14:00:00,44.39,44.59,44.3,44.55,471700.0,35.8064,35.9678,35.7339,35.9355,471700.0
2013-07-12 14:30:00,44.54,44.54,44.41,44.5,260900.0,35.9274,35.9274,35.8226,35.8952,260900.0
2013-07-12 15:00:00,44.5,44.52,44.41,44.45,264300.0,35.8952,35.9113,35.8226,35.8548,264300.0
2013-07-12 15:30:00,44.45,44.67,44.45,44.64,960500.0,35.8548,36.0323,35.8548,36.0081,960500.0
2013-07-15 09:30:00,44.67,44.69,44.26,44.34,789700.0,36.0323,36.0484,35.7016,35.7661,789700.0
2013-07-15 10:00:00,44.34,44.35,44.04,44.05,662600.0,35.7661,35.7742,35.5241,35.5322,662600.0
2013-07-15 10:30:00,44.05,44.07,43.93,44.04,534100.0,35.5322,35.5483,35.4354,35.5241,534100.0
2013-07-15 11:00:00,44.03,44.07,43.8,43.97,525700.0,35.5161,35.5483,35.3305,35.4677,525700.0
2013-07-15 11:30:00,43.98,44.14,43.98,44.06,611000.0,35.4757,35.6048,35.4757,35.5403,611000.0
2013-07-15 12:00:00,44.07,44.16,44.04,44.1,357700.0,35.5483,35.6209,35.5241,35.5725,357700.0
2013-07-15 12:30:00,44.11,44.17,43.96,44.0,440000.0,35.5806,35.629,35.4596,35.4919,440000.0
2013-07-15 13:00:00,44.0,44.07,43.95,44.04,310400.0,35.4919,35.5483,35.4515,35.5241,310400.0
2013-07-15 13:30:00,44.04,44.07,44.0,44.06,292900.0,35.5241,35.5483,35.4919,35.5403,292900.0
2013-07-15 14:00:00,44.07,44.18,44.04,44.13,523400.0,35.5483,35.6371,35.5241,35.5967,523400.0
2013-07-15 14:30:00,44.13,44.2,44.09,44.15,478600.0,35.5967,35.6532,35.5645,35.6129,478600.0
2013-07-15 15:00:00,44.15,44.22,44.05,44.09,436900.0,35.6129,35.6693,35.5322,35.5645,436900.0
2013-07-15 15:30:00,44.09,44.12,44.07,44.09,1020900.0,35.5645,35.5887,35.5483,35.5645,1020900.0
2013-07-16 09:30:00,44.19,44.32,43.86,44.02,482700.0,35.6451,35.75,35.3789,35.508,482700.0
2013-07-16 10:00:00,44.03,44.04,43.7,43.75,484700.0,35.5161,35.5241,35.2499,35.2902,484700.0
2013-07-16 10:30:00,43.76,43.94,43.66,43.66,401700.0,35.2983,35.4435,35.2176,35.2176,401700.0
2013-07-16 11:00:00,43.66,43.77,43.63,43.68,324200.0,35.2176,35.3063,35.1934,35.2337,324200.0
2013-07-16 11:30:00,43.68,43.69,43.51,43.61,301900.0,35.2337,35.2418,35.0966,35.1773,301900.0
2013-07-16 12:00:00,43.62,43.76,43.61,43.75,218000.0,35.1853,35.2983,35.1773,35.2902,218000.0
2013-07-16 12:30:00,43.74,43.81,43.7,43.7,150800.0,35.2821,35.3386,35.2499,35.2499,150800.0
2013-07-16 13:00:00,43.71,43.72,43.43,43.48,263900.0,35.2579,35.266,35.0321,35.0724,263900.0
2013-07-16 13:30:00,43.48,43.62,43.46,43.55,249400.0,35.0724,35.1853,35.0563,35.1289,249400.0
2013-07-16 14:00:00,43.55,43.65,43.52,43.65,375700.0,35.1289,35.2095,35.1047,35.2095,375700.0
2013-07-16 14:30:00,43.65,43.7,43.6,43.65,369600.0,35.2095,35.2499,35.1692,35.2095,369600.0
2013-07-16 15:00:00,43.64,43.65,43.52,43.58,351500.0,35.2015,35.2095,35.1047,35.1531,351500.0
2013-07-16 15:30:00,43.58,43.65,43.54,43.61,1215300.0,35.1531,35.2095,35.1208,35.1773,1215300.0
2013-07-17 09:30:00,43.64,44.01,43.64,43.84,557600.0,35.2015,35.4999,35.2015,35.3628,557600.0
2013-07-17 10:00:00,43.82,44.21,43.8,44.21,521300.0,35.3467,35.6613,35.3305,35.6613,521300.0
2013-07-17 10:30:00,44.21,44.22,43.98,44.16,608700.0,35.6613,35.6693,35.4757,35.6209,608700.0
2013-07-17 11:00:00,44.17,44.23,44.04,44.12,558900.0,35.629,35.6774,35.5241,35.5887,558900.0
2013-07-17 11:30:00,44.12,44.15,43.97,44.01,613000.0,35.5887,35.6129,35.4677,35.4999,613000.0
2013-07-17 12:00:00,44.01,44.2,44.0,44.13,498900.0,35.4999,35.6532,35.4919,35.5967,498900.0
2013-07-17 12:30:00,44.13,44.17,44.12,44.17,294800.0,35.5967,35.629,35.5887,35.629,294800.0
2013-07-17 13:00:00,44.16,44.17,44.11,44.13,434300.0,35.6209,35.629,35.5806,35.5967,434300.0
2013-07-17 13:30:00,44.13,44.14,44.08,44.14,337700.0,35.5967,35.6048,35.5564,35.6048,337700.0
2013-07-17 14:00:00,44.14,44.14,44.05,44.11,470300.0,35.6048,35.6048,35.5322,35.5806,470300.0
2013-07-17 14:30:00,44.11,44.11,44.02,44.11,361600.0,35.5806,35.5806,35.508,35.5806,361600.0
2013-07-17 15:00:00,44.11,44.13,43.94,43.96,767000.0,35.5806,35.5967,35.4435,35.4596,767000.0
2013-07-17 15:30:00,43.96,44.2,43.96,44.14,1401100.0,35.4596,35.6532,35.4596,35.6048,1401100.0
2013-07-18 09:30:00,44.2,44.3,44.16,44.2,601700.0,35.6532,35.7339,35.6209,35.6532,601700.0
2013-07-18 10:00:00,44.19,44.55,44.16,44.52,980200.0,35.6451,35.9355,35.6209,35.9113,980200.0
2013-07-18 10:30:00,44.52,44.7,44.41,44.68,632200.0,35.9113,36.0565,35.8226,36.0404,632200.0
2013-07-18 11:00:00,44.68,44.74,44.53,44.64,671200.0,36.0404,36.0888,35.9194,36.0081,671200.0
2013-07-18 11:30:00,44.65,44.8,44.59,44.7,475900.0,36.0162,36.1372,35.9678,36.0565,475900.0
2013-07-18 12:00:00,44.7,44.81,44.64,44.71,429400.0,36.0565,36.1452,36.0081,36.0646,429400.0
2013-07-18 12:30:00,44.7,44.71,44.5,44.58,489900.0,36.0565,36.0646,35.8952,35.9597,489900.0
2013-07-18 13:00:00,44.58,44.7,44.54,44.59,356900.0,35.9597,36.0565,35.9274,35.9678,356900.0
2013-07-18 13:30:00,44.59,44.68,44.57,44.68,372800.0,35.9678,36.0404,35.9516,36.0404,372800.0
2013-07-18 14:00:00,44.68,44.75,44.66,44.75,280800.0,36.0404,36.0968,36.0242,36.0968,280800.0
2013-07-18 14:30:00,44.75,44.9,44.74,44.89,560200.0,36.0968,36.2178,36.0888,36.2098,560200.0
2013-07-18 15:00:00,44.89,44.93,44.71,44.91,852600.0,36.2098,36.242,36.0646,36.2259,852600.0
2013-07-18 15:30:00,44.9,44.91,44.68,44.74,1765000.0,36.2178,36.2259,36.0404,36.0888,1765000.0
2013-07-19 09:30:00,45.1,45.48,44.93,45.27,2764000.0,36.3792,36.6857,36.242,36.5163,2764000.0
2013-07-19 10:00:00,45.26,45.55,45.23,45.25,1362000.0,36.5082,36.7421,36.484,36.5002,1362000.0
2013-07-19 10:30:00,45.24,45.32,45.08,45.3,953000.0,36.4921,36.5566,36.363,36.5405,953000.0
2013-07-19 11:00:00,45.29,45.46,45.2,45.41,768800.0,36.5324,36.6695,36.4598,36.6292,768800.0
2013-07-19 11:30:00,45.41,45.59,45.39,45.51,849700.0,36.6292,36.7744,36.6131,36.7099,849700.0
2013-07-19 12:00:00,45.5,45.7,45.47,45.65,788900.0,36.7018,36.8631,36.6776,36.8228,788900.0
2013-07-19 12:30:00,45.66,45.84,45.57,45.78,982200.0,36.8309,36.9761,36.7583,36.9277,982200.0
2013-07-19 13:00:00,45.77,45.98,45.74,45.89,996400.0,36.9196,37.089,36.8954,37.0164,996400.0
2013-07-19 13:30:00,45.9,45.91,45.69,45.8,536400.0,37.0245,37.0325,36.8551,36.9438,536400.0
2013-07-19 14:00:00,45.79,45.99,45.79,45.94,698900.0,36.9357,37.0971,36.9357,37.0567,698900.0
2013-07-19 14:30:00,45.94,45.95,45.8,45.81,501300.0,37.0567,37.0648,36.9438,36.9519,501300.0
2013-07-19 15:00:00,45.81,45.88,45.72,45.84,722900.0,36.9519,37.0083,36.8793,36.9761,722900.0
2013-07-19 15:30:00,45.84,45.98,45.83,45.91,2113000.0,36.9761,37.089,36.968,37.0325,2113000.0
2013-07-22 09:30:00,46.09,46.66,45.62,45.77,4520200.0,37.1777,37.6375,36.7986,36.9196,4520200.0
2013-07-22 10:00:00,45.77,45.96,45.27,45.56,1874800.0,36.9196,37.0729,36.5163,36.7502,1874800.0
2013-07-22 10:30:00,45.57,45.73,45.22,45.56,1349500.0,36.7583,36.8873,36.476,36.7502,1349500.0
2013-07-22 11:00:00,45.57,45.61,45.32,45.45,850100.0,36.7583,36.7905,36.5566,36.6615,850100.0
2013-07-22 11:30:00,45.45,45.6,45.18,45.28,761400.0,36.6615,36.7825,36.4437,36.5244,761400.0
2013-07-22 12:00:00,45.28,45.42,45.11,45.32,866900.0,36.5244,36.6373,36.3872,36.5566,866900.0
2013-07-22 12:30:00,45.32,45.59,45.26,45.58,578200.0,36.5566,36.7744,36.5082,36.7663,578200.0
2013-07-22 13:00:00,45.57,45.65,45.45,45.51,515300.0,36.7583,36.8228,36.6615,36.7099,515300.0
2013-07-22 13:30:00,45.52,45.61,45.37,45.52,422800.0,36.7179,36.7905,36.5969,36.7179,422800.0
2013-07-22 14:00:00,45.53,45.56,45.31,45.35,421900.0,36.726,36.7502,36.5486,36.5808,421900.0
2013-07-22 14:30:00,45.35,45.36,45.22,45.26,516600.0,36.5808,36.5889,36.476,36.5082,516600.0
2013-07-22 15:00:00,45.26,45.27,44.81,44.94,1237900.0,36.5082,36.5163,36.1452,36.2501,1237900.0
2013-07-22 15:30:00,44.95,45.12,44.87,45.08,2461000.0,36.2582,36.3953,36.1936,36.363,2461000.0
2013-07-23 09:30:00,45.62,46.24,45.53,46.08,1820700.0,36.7986,37.2987,36.726,37.1697,1820700.0
2013-07-23 10:00:00,46.08,46.12,45.72,45.75,1593000.0,37.1697,37.2019,36.8793,36.9035,1593000.0
2013-07-23 10:30:00,45.73,45.83,45.64,45.7,778500.0,36.8873,36.968,36.8147,36.8631,778500.0
2013-07-23 11:00:00,45.7,45.85,45.66,45.83,503100.0,36.8631,36.9841,36.8309,36.968,503100.0
2013-07-23 11:30:00,45.83,45.91,45.77,45.82,460300.0,36.968,37.0325,36.9196,36.9599,460300.0
2013-07-23 12:00:00,45.82,45.93,45.82,45.84,486000.0,36.9599,37.0487,36.9599,36.9761,486000.0
2013-07-23 12:30:00,45.84,45.85,45.66,45.69,281500.0,36.9761,36.9841,36.8309,36.8551,281500.0
2013-07-23 13:00:00,45.69,45.87,45.69,45.86,378700.0,36.8551,37.0003,36.8551,36.9922,378700.0
2013-07-23 13:30:00,45.85,45.96,45.83,45.86,602600.0,36.9841,37.0729,36.968,36.9922,602600.0
2013-07-23 14:00:00,45.85,45.95,45.84,45.9,491900.0,36.9841,37.0648,36.9761,37.0245,491900.0
2013-07-23 14:30:00,45.9,45.92,45.75,45.75,619400.0,37.0245,37.0406,36.9035,36.9035,619400.0
2013-07-23 15:00:00,45.75,45.76,45.66,45.69,652200.0,36.9035,36.9115,36.8309,36.8551,652200.0
2013-07-23 15:30:00,45.69,45.71,45.52,45.58,1644700.0,36.8551,36.8712,36.7179,36.7663,1644700.0
2013-07-24 09:30:00,45.63,45.78,45.17,45.22,628100.0,36.8067,36.9277,36.4356,36.476,628100.0
2013-07-24 10:00:00,45.21,45.26,44.91,44.99,1004400.0,36.4679,36.5082,36.2259,36.2904,1004400.0
2013-07-24 10:30:00,44.99,45.3,44.91,45.19,710500.0,36.2904,36.5405,36.2259,36.4518,710500.0
2013-07-24 11:00:00,45.17,45.36,45.13,45.26,505400.0,36.4356,36.5889,36.4034,36.5082,505400.0
2013-07-24 11:30:00,45.27,45.32,45.11,45.13,395400.0,36.5163,36.5566,36.3872,36.4034,395400.0
2013-07-24 12:00:00,45.13,45.15,44.93,45.04,413700.0,36.4034,36.4195,36.242,36.3308,413700.0
2013-07-24 12:30:00,45.05,45.05,44.87,44.88,399700.0,36.3388,36.3388,36.1936,36.2017,399700.0
2013-07-24 13:00:00,44.87,44.95,44.76,44.84,509900.0,36.1936,36.2582,36.1049,36.1694,509900.0
2013-07-24 13:30:00,44.85,44.87,44.62,44.75,656900.0,36.1775,36.1936,35.992,36.0968,656900.0
2013-07-24 14:00:00,44.76,44.88,44.76,44.81,367800.0,36.1049,36.2017,36.1049,36.1452,367800.0
2013-07-24 14:30:00,44.82,44.86,44.72,44.84,503600.0,36.1533,36.1856,36.0726,36.1694,503600.0
2013-07-24 15:00:00,44.84,44.91,44.7,44.88,418200.0,36.1694,36.2259,36.0565,36.2017,418200.0
2013-07-24 15:30:00,44.88,44.92,44.76,44.83,1032000.0,36.2017,36.234,36.1049,36.1614,1032000.0
2013-07-25 09:30:00,44.64,45.14,44.41,44.88,1092900.0,36.0081,36.4114,35.8226,36.2017,1092900.0
2013-07-25 10:00:00,44.87,45.06,44.57,44.57,812900.0,36.1936,36.3469,35.9516,35.9516,812900.0
2013-07-25 10:30:00,44.58,44.73,44.51,44.51,494800.0,35.9597,36.0807,35.9032,35.9032,494800.0
2013-07-25 11:00:00,44.52,44.63,44.09,44.13,1309500.0,35.9113,36.0,35.5645,35.5967,1309500.0
2013-07-25 11:30:00,44.13,44.5,43.78,43.97,1779400.0,35.5967,35.8952,35.3144,35.4677,1779400.0
2013-07-25 12:00:00,43.96,44.27,43.95,44.26,599200.0,35.4596,35.7097,35.4515,35.7016,599200.0
2013-07-25 12:30:00,44.26,44.41,44.22,44.38,347000.0,35.7016,35.8226,35.6693,35.7984,347000.0
2013-07-25 13:00:00,44.39,44.4,44.19,44.23,339100.0,35.8064,35.8145,35.6451,35.6774,339100.0
2013-07-25 13:30:00,44.23,44.3,44.06,44.06,468600.0,35.6774,35.7339,35.5403,35.5403,468600.0
2013-07-25 14:00:00,44.07,44.19,44.01,44.03,615700.0,35.5483,35.6451,35.4999,35.5161,615700.0
2013-07-25 14:30:00,44.03,44.2,44.01,44.1,966000.0,35.5161,35.6532,35.4999,35.5725,966000.0
2013-07-25 15:00:00,44.1,44.29,44.09,44.27,864300.0,35.5725,35.7258,35.5645,35.7097,864300.0
2013-07-25 15:30:00,44.27,44.35,44.21,44.33,1953500.0,35.7097,35.7742,35.6613,35.7581,1953500.0
2013-07-26 09:30:00,46.47,46.5,45.54,46.1,5539300.0,37.4842,37.5084,36.7341,37.1858,5539300.0
2013-07-26 10:00:00,46.11,46.32,45.96,46.28,2264700.0,37.1939,37.3633,37.0729,37.331,2264700.0
2013-07-26 10:30:00,46.27,46.32,45.97,46.02,1723600.0,37.3229,37.3633,37.0809,37.1213,1723600.0
2013-07-26 11:00:00,46.01,46.12,45.98,46.01,1267200.0,37.1132,37.2019,37.089,37.1132,1267200.0
2013-07-26 11:30:00,46.01,46.14,45.99,46.01,890600.0,37.1132,37.2181,37.0971,37.1132,890600.0
2013-07-26 12:00:00,46.01,46.06,46.0,46.04,576300.0,37.1132,37.1535,37.1051,37.1374,576300.0
2013-07-26 12:30:00,46.04,46.07,46.0,46.0,441100.0,37.1374,37.1616,37.1051,37.1051,441100.0
2013-07-26 13:00:00,46.01,46.07,45.97,46.01,922400.0,37.1132,37.1616,37.0809,37.1132,922400.0
2013-07-26 13:30:00,46.01,46.04,45.99,46.03,470300.0,37.1132,37.1374,37.0971,37.1293,470300.0
2013-07-26 14:00:00,46.03,46.09,45.98,46.0,677300.0,37.1293,37.1777,37.089,37.1051,677300.0
2013-07-26 14:30:00,46.0,46.07,45.99,46.01,864500.0,37.1051,37.1616,37.0971,37.1132,864500.0
2013-07-26 15:00:00,46.0,46.04,45.93,46.0,918400.0,37.1051,37.1374,37.0487,37.1051,918400.0
2013-07-26 15:30:00,46.0,46.06,45.97,45.99,2603800.0,37.1051,37.1535,37.0809,37.0971,2603800.0
2013-07-29 09:30:00,45.73,45.85,45.51,45.56,767000.0,36.8873,36.9841,36.7099,36.7502,767000.0
2013-07-29 10:00:00,45.55,45.69,45.51,45.63,896600.0,36.7421,36.8551,36.7099,36.8067,896600.0
2013-07-29 10:30:00,45.63,45.76,45.54,45.74,903000.0,36.8067,36.9115,36.7341,36.8954,903000.0
2013-07-29 11:00:00,45.73,45.73,45.4,45.4,586300.0,36.8873,36.8873,36.6211,36.6211,586300.0
2013-07-29 11:30:00,45.4,45.46,45.33,45.39,321700.0,36.6211,36.6695,36.5647,36.6131,321700.0
2013-07-29 12:00:00,45.4,45.45,45.34,45.38,354000.0,36.6211,36.6615,36.5728,36.605,354000.0
2013-07-29 12:30:00,45.39,45.58,45.39,45.49,506300.0,36.6131,36.7663,36.6131,36.6937,506300.0
2013-07-29 13:00:00,45.5,45.67,45.49,45.53,406200.0,36.7018,36.8389,36.6937,36.726,406200.0
2013-07-29 13:30:00,45.53,45.57,45.41,45.47,338100.0,36.726,36.7583,36.6292,36.6776,338100.0
2013-07-29 14:00:00,45.46,45.65,45.46,45.65,488500.0,36.6695,36.8228,36.6695,36.8228,488500.0
2013-07-29 14:30:00,45.64,45.74,45.57,45.74,583100.0,36.8147,36.8954,36.7583,36.8954,583100.0
2013-07-29 15:00:00,45.73,45.8,45.64,45.66,656300.0,36.8873,36.9438,36.8147,36.8309,656300.0
2013-07-29 15:30:00,45.66,45.67,45.47,45.54,1222200.0,36.8309,36.8389,36.6776,36.7341,1222200.0
2013-07-30 09:30:00,45.59,45.59,45.33,45.36,551300.0,36.7744,36.7744,36.5647,36.5889,551300.0
2013-07-30 10:00:00,45.35,45.48,45.31,45.44,636400.0,36.5808,36.6857,36.5486,36.6534,636400.0
2013-07-30 10:30:00,45.44,45.48,45.3,45.35,665600.0,36.6534,36.6857,36.5405,36.5808,665600.0
2013-07-30 11:00:00,45.35,45.36,45.09,45.11,496900.0,36.5808,36.5889,36.3711,36.3872,496900.0
2013-07-30 11:30:00,45.1,45.25,45.09,45.2,507500.0,36.3792,36.5002,36.3711,36.4598,507500.0
2013-07-30 12:00:00,45.2,45.23,45.16,45.19,244400.0,36.4598,36.484,36.4276,36.4518,244400.0
2013-07-30 12:30:00,45.2,45.21,45.08,45.16,295600.0,36.4598,36.4679,36.363,36.4276,295600.0
2013-07-30 13:00:00,45.15,45.16,45.02,45.02,279400.0,36.4195,36.4276,36.3146,36.3146,279400.0
2013-07-30 13:30:00,45.02,45.1,44.94,45.09,644300.0,36.3146,36.3792,36.2501,36.3711,644300.0
2013-07-30 14:00:00,45.1,45.17,45.04,45.16,389200.0,36.3792,36.4356,36.3308,36.4276,389200.0
2013-07-30 14:30:00,45.16,45.31,45.15,45.23,527100.0,36.4276,36.5486,36.4195,36.484,527100.0
2013-07-30 15:00:00,45.23,45.43,45.21,45.41,823900.0,36.484,36.6453,36.4679,36.6292,823900.0
2013-07-30 15:30:00,45.4,45.4,45.23,45.23,1135800.0,36.6211,36.6211,36.484,36.484,1135800.0
2013-07-31 09:30:00,45.19,45.44,44.96,45.44,898900.0,36.4518,36.6534,36.2662,36.6534,898900.0
2013-07-31 10:00:00,45.44,45.5,45.22,45.44,518100.0,36.6534,36.7018,36.476,36.6534,518100.0
2013-07-31 10:30:00,45.43,45.59,45.36,45.53,483000.0,36.6453,36.7744,36.5889,36.726,483000.0
2013-07-31 11:00:00,45.53,45.54,45.27,45.27,293800.0,36.726,36.7341,36.5163,36.5163,293800.0
2013-07-31 11:30:00,45.27,45.39,45.17,45.18,305600.0,36.5163,36.6131,36.4356,36.4437,305600.0
2013-07-31 12:00:00,45.18,45.21,45.11,45.15,396600.0,36.4437,36.4679,36.3872,36.4195,396600.0
2013-07-31 12:30:00,45.15,45.2,45.1,45.17,369500.0,36.4195,36.4598,36.3792,36.4356,369500.0
2013-07-31 13:00:00,45.18,45.24,45.12,45.22,487800.0,36.4437,36.4921,36.3953,36.476,487800.0
2013-07-31 13:30:00,45.22,45.24,45.18,45.22,439200.0,36.476,36.4921,36.4437,36.476,439200.0
2013-07-31 14:00:00,45.21,45.44,45.2,45.31,900500.0,36.4679,36.6534,36.4598,36.5486,900500.0
2013-07-31 14:30:00,45.32,45.62,45.32,45.6,627000.0,36.5566,36.7986,36.5566,36.7825,627000.0
2013-07-31 15:00:00,45.6,45.62,45.35,45.41,533600.0,36.7825,36.7986,36.5808,36.6292,533600.0
2013-07-31 15:30:00,45.41,45.42,45.12,45.2,1275000.0,36.6292,36.6373,36.3953,36.4598,1275000.0
2013-08-01 09:30:00,45.72,46.07,45.67,45.99,809700.0,36.8793,37.1616,36.8389,37.0971,809700.0
2013-08-01 10:00:00,45.99,46.27,45.97,46.07,1175800.0,37.0971,37.3229,37.0809,37.1616,1175800.0
2013-08-01 10:30:00,46.07,46.18,46.0,46.18,724100.0,37.1616,37.2503,37.1051,37.2503,724100.0
2013-08-01 11:00:00,46.17,46.18,46.03,46.15,694700.0,37.2423,37.2503,37.1293,37.2261,694700.0
2013-08-01 11:30:00,46.14,46.26,46.1,46.26,531200.0,37.2181,37.3149,37.1858,37.3149,531200.0
2013-08-01 12:00:00,46.26,46.27,46.17,46.22,435900.0,37.3149,37.3229,37.2423,37.2826,435900.0
2013-08-01 12:30:00,46.22,46.23,46.11,46.14,320300.0,37.2826,37.2907,37.1939,37.2181,320300.0
2013-08-01 13:00:00,46.14,46.29,46.12,46.24,435100.0,37.2181,37.3391,37.2019,37.2987,435100.0
2013-08-01 13:30:00,46.24,46.25,46.17,46.23,372900.0,37.2987,37.3068,37.2423,37.2907,372900.0
2013-08-01 14:00:00,46.23,46.43,46.2,46.43,715200.0,37.2907,37.452,37.2665,37.452,715200.0
2013-08-01 14:30:00,46.43,46.48,46.36,46.44,477800.0,37.452,37.4923,37.3955,37.46,477800.0
2013-08-01 15:00:00,46.45,46.48,46.3,46.37,625300.0,37.4681,37.4923,37.3471,37.4036,625300.0
2013-08-01 15:30:00,46.36,46.48,46.36,46.41,1259300.0,37.3955,37.4923,37.3955,37.4358,1259300.0
2013-08-02 09:30:00,46.26,46.4,46.05,46.24,638700.0,37.3149,37.4278,37.1455,37.2987,638700.0
2013-08-02 10:00:00,46.25,46.48,46.19,46.38,459700.0,37.3068,37.4923,37.2584,37.4116,459700.0
2013-08-02 10:30:00,46.38,46.47,46.28,46.29,486300.0,37.4116,37.4842,37.331,37.3391,486300.0
2013-08-02 11:00:00,46.29,46.31,46.13,46.21,282800.0,37.3391,37.3552,37.21,37.2745,282800.0
2013-08-02 11:30:00,46.21,46.36,46.2,46.34,251900.0,37.2745,37.3955,37.2665,37.3794,251900.0
2013-08-02 12:00:00,46.33,46.39,46.25,46.28,452500.0,37.3713,37.4197,37.3068,37.331,452500.0
2013-08-02 12:30:00,46.28,46.37,46.27,46.32,263700.0,37.331,37.4036,37.3229,37.3633,263700.0
2013-08-02 13:00:00,46.32,46.39,46.25,46.34,335100.0,37.3633,37.4197,37.3068,37.3794,335100.0
2013-08-02 13:30:00,46.33,46.38,46.16,46.17,240300.0,37.3713,37.4116,37.2342,37.2423,240300.0
2013-08-02 14:00:00,46.18,46.27,46.16,46.17,285700.0,37.2503,37.3229,37.2342,37.2423,285700.0
2013-08-02 14:30:00,46.17,46.21,46.07,46.19,223600.0,37.2423,37.2745,37.1616,37.2584,223600.0
2013-08-02 15:00:00,46.19,46.25,46.15,46.22,271700.0,37.2584,37.3068,37.2261,37.2826,271700.0
2013-08-02 15:30:00,46.23,46.29,46.16,46.28,669800.0,37.2907,37.3391,37.2342,37.331,669800.0
2013-08-05 09:30:00,46.16,46.25,45.76,45.91,500400.0,37.2342,37.3068,36.9115,37.0325,500400.0
2013-08-05 10:00:00,45.91,46.0,45.87,46.0,390700.0,37.0325,37.1051,37.0003,37.1051,390700.0
2013-08-05 10:30:00,46.0,46.07,45.96,46.01,320700.0,37.1051,37.1616,37.0729,37.1132,320700.0
2013-08-05 11:00:00,46.01,46.1,46.0,46.03,310900.0,37.1132,37.1858,37.1051,37.1293,310900.0
2013-08-05 11:30:00,46.03,46.04,45.87,45.97,189100.0,37.1293,37.1374,37.0003,37.0809,189100.0
2013-08-05 12:00:00,45.98,46.05,45.94,46.04,183000.0,37.089,37.1455,37.0567,37.1374,183000.0
2013-08-05 12:30:00,46.04,46.05,45.95,45.98,138400.0,37.1374,37.1455,37.0648,37.089,138400.0
2013-08-05 13:00:00,45.99,46.0,45.84,45.89,195800.0,37.0971,37.1051,36.9761,37.0164,195800.0
2013-08-05 13:30:00,45.88,46.02,45.88,46.01,163600.0,37.0083,37.1213,37.0083,37.1132,163600.0
2013-08-05 14:00:00,45.99,46.04,45.91,45.95,266200.0,37.0971,37.1374,37.0325,37.0648,266200.0
2013-08-05 14:30:00,45.96,45.98,45.86,45.91,154600.0,37.0729,37.089,36.9922,37.0325,154600.0
2013-08-05 15:00:00,45.9,46.04,45.86,46.03,301000.0,37.0245,37.1374,36.9922,37.1293,301000.0
2013-08-05 15:30:00,46.03,46.12,46.01,46.06,842200.0,37.1293,37.2019,37.1132,37.1535,842200.0
2013-08-06 09:30:00,45.89,46.09,45.81,46.05,519400.0,37.0164,37.1777,36.9519,37.1455,519400.0
2013-08-06 10:00:00,46.05,46.05,45.83,45.83,380000.0,37.1455,37.1455,36.968,36.968,380000.0
2013-08-06 10:30:00,45.82,45.89,45.7,45.73,689200.0,36.9599,37.0164,36.8631,36.8873,689200.0
2013-08-06 11:00:00,45.71,45.76,45.58,45.7,548000.0,36.8712,36.9115,36.7663,36.8631,548000.0
2013-08-06 11:30:00,45.7,45.72,45.54,45.62,355400.0,36.8631,36.8793,36.7341,36.7986,355400.0
2013-08-06 12:00:00,45.63,45.74,45.57,45.7,435900.0,36.8067,36.8954,36.7583,36.8631,435900.0
2013-08-06 12:30:00,45.7,45.76,45.63,45.66,192300.0,36.8631,36.9115,36.8067,36.8309,192300.0
2013-08-06 13:00:00,45.66,45.74,45.63,45.67,140500.0,36.8309,36.8954,36.8067,36.8389,140500.0
2013-08-06 13:30:00,45.67,45.75,45.64,45.73,282800.0,36.8389,36.9035,36.8147,36.8873,282800.0
2013-08-06 14:00:00,45.73,45.79,45.7,45.73,298000.0,36.8873,36.9357,36.8631,36.8873,298000.0
2013-08-06 14:30:00,45.73,45.76,45.64,45.68,331900.0,36.8873,36.9115,36.8147,36.847,331900.0
2013-08-06 15:00:00,45.68,45.82,45.67,45.75,361700.0,36.847,36.9599,36.8389,36.9035,361700.0
2013-08-06 15:30:00,45.75,45.88,45.69,45.85,960000.0,36.9035,37.0083,36.8551,36.9841,960000.0
2013-08-07 09:30:00,45.57,45.73,45.37,45.48,731800.0,36.7583,36.8873,36.5969,36.6857,731800.0
2013-08-07 10:00:00,45.49,45.54,45.34,45.44,556500.0,36.6937,36.7341,36.5728,36.6534,556500.0
2013-08-07 10:30:00,45.44,45.54,45.36,45.47,324400.0,36.6534,36.7341,36.5889,36.6776,324400.0
2013-08-07 11:00:00,45.47,45.54,45.41,45.51,361600.0,36.6776,36.7341,36.6292,36.7099,361600.0
2013-08-07 11:30:00,45.51,45.53,45.42,45.52,252500.0,36.7099,36.726,36.6373,36.7179,252500.0
2013-08-07 12:00:00,45.52,45.71,45.5,45.66,272400.0,36.7179,36.8712,36.7018,36.8309,272400.0
2013-08-07 12:30:00,45.66,45.8,45.64,45.78,267900.0,36.8309,36.9438,36.8147,36.9277,267900.0
2013-08-07 13:00:00,45.78,45.8,45.69,45.76,229600.0,36.9277,36.9438,36.8551,36.9115,229600.0
2013-08-07 13:30:00,45.77,45.78,45.54,45.68,226700.0,36.9196,36.9277,36.7341,36.847,226700.0
2013-08-07 14:00:00,45.69,45.74,45.51,45.57,288900.0,36.8551,36.8954,36.7099,36.7583,288900.0
2013-08-07 14:30:00,45.58,45.59,45.4,45.43,378900.0,36.7663,36.7744,36.6211,36.6453,378900.0
2013-08-07 15:00:00,45.43,45.62,45.4,45.61,543800.0,36.6453,36.7986,36.6211,36.7905,543800.0
2013-08-07 15:30:00,45.61,45.62,45.48,45.52,701300.0,36.7905,36.7986,36.6857,36.7179,701300.0
2013-08-08 09:30:00,45.83,46.15,45.82,46.09,716300.0,36.968,37.2261,36.9599,37.1777,716300.0
2013-08-08 10:00:00,46.09,46.22,46.01,46.11,732200.0,37.1777,37.2826,37.1132,37.1939,732200.0
2013-08-08 10:30:00,46.11,46.15,45.98,46.13,1219800.0,37.1939,37.2261,37.089,37.21,1219800.0
2013-08-08 11:00:00,46.12,46.15,46.03,46.06,618800.0,37.2019,37.2261,37.1293,37.1535,618800.0
2013-08-08 11:30:00,46.07,46.3,46.05,46.28,385300.0,37.1616,37.3471,37.1455,37.331,385300.0
2013-08-08 12:00:00,46.28,46.43,46.28,46.41,362000.0,37.331,37.452,37.331,37.4358,362000.0
2013-08-08 12:30:00,46.4,46.46,46.4,46.44,227300.0,37.4278,37.4762,37.4278,37.46,227300.0
2013-08-08 13:00:00,46.44,46.47,46.3,46.33,294700.0,37.46,37.4842,37.3471,37.3713,294700.0
2013-08-08 13:30:00,46.33,46.44,46.3,46.43,310200.0,37.3713,37.46,37.3471,37.452,310200.0
2013-08-08 14:00:00,46.44,46.5,46.37,46.48,327700.0,37.46,37.5084,37.4036,37.4923,327700.0
2013-08-08 14:30:00,46.47,46.49,46.38,46.44,248000.0,37.4842,37.5004,37.4116,37.46,248000.0
2013-08-08 15:00:00,46.43,46.44,46.27,46.35,364600.0,37.452,37.46,37.3229,37.3874,364600.0
2013-08-08 15:30:00,46.35,46.36,46.13,46.15,1191900.0,37.3874,37.3955,37.21,37.2261,1191900.0
2013-08-09 09:30:00,46.18,46.49,46.16,46.22,691600.0,37.2503,37.5004,37.2342,37.2826,691600.0
2013-08-09 10:00:00,46.21,46.42,46.07,46.12,485700.0,37.2745,37.4439,37.1616,37.2019,485700.0
2013-08-09 10:30:00,46.12,46.2,45.88,45.91,311600.0,37.2019,37.2665,37.0083,37.0325,311600.0
2013-08-09 11:00:00,45.91,45.98,45.72,45.75,324700.0,37.0325,37.089,36.8793,36.9035,324700.0
2013-08-09 11:30:00,45.75,45.94,45.72,45.88,304900.0,36.9035,37.0567,36.8793,37.0083,304900.0
2013-08-09 12:00:00,45.89,45.91,45.79,45.83,313000.0,37.0164,37.0325,36.9357,36.968,313000.0
2013-08-09 12:30:00,45.84,45.99,45.84,45.96,172700.0,36.9761,37.0971,36.9761,37.0729,172700.0
2013-08-09 13:00:00,45.95,46.09,45.94,46.03,205400.0,37.0648,37.1777,37.0567,37.1293,205400.0
2013-08-09 13:30:00,46.04,46.11,46.0,46.03,225900.0,37.1374,37.1939,37.1051,37.1293,225900.0
2013-08-09 14:00:00,46.03,46.09,45.91,45.99,223400.0,37.1293,37.1777,37.0325,37.0971,223400.0
2013-08-09 14:30:00,45.99,46.0,45.87,45.95,202600.0,37.0971,37.1051,37.0003,37.0648,202600.0
2013-08-09 15:00:00,45.96,46.1,45.94,46.03,246500.0,37.0729,37.1858,37.0567,37.1293,246500.0
2013-08-09 15:30:00,46.04,46.1,45.99,46.02,825100.0,37.1374,37.1858,37.0971,37.1213,825100.0
2013-08-12 09:30:00,45.73,46.19,45.65,45.89,701000.0,36.8873,37.2584,36.8228,37.0164,701000.0
2013-08-12 10:00:00,45.89,45.93,45.66,45.69,890000.0,37.0164,37.0487,36.8309,36.8551,890000.0
2013-08-12 10:30:00,45.69,45.73,45.62,45.65,607700.0,36.8551,36.8873,36.7986,36.8228,607700.0
2013-08-12 11:00:00,45.65,45.93,45.62,45.92,329800.0,36.8228,37.0487,36.7986,37.0406,329800.0
2013-08-12 11:30:00,45.92,45.95,45.74,45.75,231900.0,37.0406,37.0648,36.8954,36.9035,231900.0
2013-08-12 12:00:00,45.76,45.87,45.76,45.78,163800.0,36.9115,37.0003,36.9115,36.9277,163800.0
2013-08-12 12:30:00,45.78,45.93,45.73,45.93,161000.0,36.9277,37.0487,36.8873,37.0487,161000.0
2013-08-12 13:00:00,45.94,45.96,45.84,45.89,129600.0,37.0567,37.0729,36.9761,37.0164,129600.0
2013-08-12 13:30:00,45.89,46.05,45.88,45.95,178400.0,37.0164,37.1455,37.0083,37.0648,178400.0
2013-08-12 14:00:00,45.95,46.01,45.92,46.0,173500.0,37.0648,37.1132,37.0406,37.1051,173500.0
2013-08-12 14:30:00,46.0,46.01,45.9,45.99,260900.0,37.1051,37.1132,37.0245,37.0971,260900.0
2013-08-12 15:00:00,46.01,46.07,45.96,46.0,242900.0,37.1132,37.1616,37.0729,37.1051,242900.0
2013-08-12 15:30:00,46.0,46.07,45.98,46.03,622400.0,37.1051,37.1616,37.089,37.1293,622400.0
2013-08-13 09:30:00,46.19,46.61,46.15,46.38,1286300.0,37.2584,37.5972,37.2261,37.4116,1286300.0
2013-08-13 10:00:00,46.37,46.5,46.17,46.49,649500.0,37.4036,37.5084,37.2423,37.5004,649500.0
2013-08-13 10:30:00,46.48,46.88,46.41,46.84,1167500.0,37.4923,37.815,37.4358,37.7827,1167500.0
2013-08-13 11:00:00,46.84,46.99,46.73,46.93,867800.0,37.7827,37.9037,37.694,37.8553,867800.0
2013-08-13 11:30:00,46.93,46.94,46.76,46.77,402000.0,37.8553,37.8634,37.7182,37.7262,402000.0
2013-08-13 12:00:00,46.76,46.82,46.66,46.79,399500.0,37.7182,37.7666,37.6375,37.7424,399500.0
2013-08-13 12:30:00,46.79,46.82,46.62,46.72,296500.0,37.7424,37.7666,37.6052,37.6859,296500.0
2013-08-13 13:00:00,46.72,46.83,46.65,46.77,219600.0,37.6859,37.7746,37.6294,37.7262,219600.0
2013-08-13 13:30:00,46.77,46.78,46.67,46.72,223100.0,37.7262,37.7343,37.6456,37.6859,223100.0
2013-08-13 14:00:00,46.72,46.76,46.63,46.67,288800.0,37.6859,37.7182,37.6133,37.6456,288800.0
2013-08-13 14:30:00,46.66,46.68,46.54,46.66,329300.0,37.6375,37.6536,37.5407,37.6375,329300.0
2013-08-13 15:00:00,46.66,46.77,46.66,46.72,429800.0,37.6375,37.7262,37.6375,37.6859,429800.0
2013-08-13 15:30:00,46.72,46.76,46.58,46.59,1158100.0,37.6859,37.7182,37.573,37.581,1158100.0
2013-08-14 09:30:00,46.67,46.99,46.57,46.88,837500.0,37.6456,37.9037,37.5649,37.815,837500.0
2013-08-14 10:00:00,46.89,46.95,46.61,46.79,601200.0,37.823,37.8714,37.5972,37.7424,601200.0
2013-08-14 10:30:00,46.79,46.81,46.55,46.63,656800.0,37.7424,37.7585,37.5488,37.6133,656800.0
2013-08-14 11:00:00,46.63,46.72,46.53,46.59,415600.0,37.6133,37.6859,37.5326,37.581,415600.0
2013-08-14 11:30:00,46.6,46.78,46.58,46.75,453400.0,37.5891,37.7343,37.573,37.7101,453400.0
2013-08-14 12:00:00,46.75,46.83,46.73,46.83,223700.0,37.7101,37.7746,37.694,37.7746,223700.0
2013-08-14 12:30:00,46.83,46.88,46.78,46.86,356200.0,37.7746,37.815,37.7343,37.7988,356200.0
2013-08-14 13:00:00,46.86,46.87,46.69,46.7,291000.0,37.7988,37.8069,37.6617,37.6698,291000.0
2013-08-14 13:30:00,46.69,46.69,46.6,46.67,296400.0,37.6617,37.6617,37.5891,37.6456,296400.0
2013-08-14 14:00:00,46.66,46.68,46.62,46.68,265100.0,37.6375,37.6536,37.6052,37.6536,265100.0
2013-08-14 14:30:00,46.68,46.8,46.67,46.67,301700.0,37.6536,37.7504,37.6456,37.6456,301700.0
2013-08-14 15:00:00,46.68,46.9,46.68,46.84,632200.0,37.6536,37.8311,37.6536,37.7827,632200.0
2013-08-14 15:30:00,46.83,46.89,46.8,46.83,1004700.0,37.7746,37.823,37.7504,37.7746,1004700.0
2013-08-15 09:30:00,46.5,46.64,46.27,46.32,1046400.0,37.5084,37.6214,37.3229,37.3633,1046400.0
2013-08-15 10:00:00,46.33,46.51,46.3,46.51,678400.0,37.3713,37.5165,37.3471,37.5165,678400.0
2013-08-15 10:30:00,46.51,46.56,46.44,46.5,550200.0,37.5165,37.5568,37.46,37.5084,550200.0
2013-08-15 11:00:00,46.5,46.63,46.5,46.59,738500.0,37.5084,37.6133,37.5084,37.581,738500.0
2013-08-15 11:30:00,46.58,46.72,46.56,46.68,577100.0,37.573,37.6859,37.5568,37.6536,577100.0
2013-08-15 12:00:00,46.67,46.78,46.64,46.74,293700.0,37.6456,37.7343,37.6214,37.702,293700.0
2013-08-15 12:30:00,46.75,46.77,46.61,46.61,199800.0,37.7101,37.7262,37.5972,37.5972,199800.0
2013-08-15 13:00:00,46.6,46.67,46.51,46.57,346400.0,37.5891,37.6456,37.5165,37.5649,346400.0
2013-08-15 13:30:00,46.57,46.7,46.55,46.63,221200.0,37.5649,37.6698,37.5488,37.6133,221200.0
2013-08-15 14:00:00,46.64,46.7,46.54,46.69,328700.0,37.6214,37.6698,37.5407,37.6617,328700.0
2013-08-15 14:30:00,46.69,46.74,46.63,46.7,324200.0,37.6617,37.702,37.6133,37.6698,324200.0
2013-08-15 15:00:00,46.71,46.72,46.6,46.64,381400.0,37.6778,37.6859,37.5891,37.6214,381400.0
2013-08-15 15:30:00,46.63,46.73,46.6,46.69,896500.0,37.6133,37.694,37.5891,37.6617,896500.0
2013-08-16 09:30:00,46.58,46.89,46.54,46.79,774900.0,37.573,37.823,37.5407,37.7424,774900.0
2013-08-16 10:00:00,46.8,46.87,46.71,46.83,543600.0,37.7504,37.8069,37.6778,37.7746,543600.0
2013-08-16 10:30:00,46.83,46.95,46.75,46.9,476700.0,37.7746,37.8714,37.7101,37.8311,476700.0
2013-08-16 11:00:00,46.91,46.92,46.79,46.81,438600.0,37.8392,37.8472,37.7424,37.7585,438600.0
2013-08-16 11:30:00,46.8,46.87,46.78,46.84,296400.0,37.7504,37.8069,37.7343,37.7827,296400.0
2013-08-16 12:00:00,46.84,46.92,46.8,46.87,340000.0,37.7827,37.8472,37.7504,37.8069,340000.0
2013-08-16 12:30:00,46.87,46.87,46.78,46.83,305500.0,37.8069,37.8069,37.7343,37.7746,305500.0
2013-08-16 13:00:00,46.83,46.9,46.79,46.86,496900.0,37.7746,37.8311,37.7424,37.7988,496900.0
2013-08-16 13:30:00,46.85,46.89,46.82,46.82,677200.0,37.7908,37.823,37.7666,37.7666,677200.0
2013-08-16 14:00:00,46.83,46.9,46.81,46.9,478800.0,37.7746,37.8311,37.7585,37.8311,478800.0
2013-08-16 14:30:00,46.89,46.95,46.86,46.95,460900.0,37.823,37.8714,37.7988,37.8714,460900.0
2013-08-16 15:00:00,46.95,46.96,46.86,46.95,787000.0,37.8714,37.8795,37.7988,37.8714,787000.0
2013-08-16 15:30:00,46.94,46.98,46.92,46.94,1268800.0,37.8634,37.8956,37.8472,37.8634,1268800.0
2013-08-19 09:30:00,46.84,47.09,46.8,47.09,1342600.0,37.7827,37.9844,37.7504,37.9844,1342600.0
2013-08-19 10:00:00,47.09,47.19,47.01,47.03,833800.0,37.9844,38.065,37.9198,37.936,833800.0
2013-08-19 10:30:00,47.02,47.11,46.93,47.03,573600.0,37.9279,38.0005,37.8553,37.936,573600.0
2013-08-19 11:00:00,47.04,47.05,46.96,46.97,540600.0,37.944,37.9521,37.8795,37.8876,540600.0
2013-08-19 11:30:00,46.96,46.98,46.81,46.81,598000.0,37.8795,37.8956,37.7585,37.7585,598000.0
2013-08-19 12:00:00,46.81,46.84,46.69,46.81,625900.0,37.7585,37.7827,37.6617,37.7585,625900.0
2013-08-19 12:30:00,46.82,46.82,46.7,46.8,536300.0,37.7666,37.7666,37.6698,37.7504,536300.0
2013-08-19 13:00:00,46.8,46.89,46.79,46.8,508300.0,37.7504,37.823,37.7424,37.7504,508300.0
2013-08-19 13:30:00,46.8,46.84,46.66,46.76,675600.0,37.7504,37.7827,37.6375,37.7182,675600.0
2013-08-19 14:00:00,46.76,46.79,46.66,46.67,598200.0,37.7182,37.7424,37.6375,37.6456,598200.0
2013-08-19 14:30:00,46.67,46.72,46.64,46.72,537700.0,37.6456,37.6859,37.6214,37.6859,537700.0
2013-08-19 15:00:00,46.72,46.72,46.6,46.6,460600.0,37.6859,37.6859,37.5891,37.5891,460600.0
2013-08-19 15:30:00,46.6,46.66,46.55,46.63,1110500.0,37.5891,37.6375,37.5488,37.6133,1110500.0
2013-08-20 09:30:00,46.6,46.83,46.48,46.8,1092400.0,37.5891,37.7746,37.4923,37.7504,1092400.0
2013-08-20 10:00:00,46.79,47.04,46.79,46.99,783300.0,37.7424,37.944,37.7424,37.9037,783300.0
2013-08-20 10:30:00,46.98,47.15,46.97,47.01,736100.0,37.8956,38.0328,37.8876,37.9198,736100.0
2013-08-20 11:00:00,47.01,47.29,47.01,47.25,555300.0,37.9198,38.1457,37.9198,38.1134,555300.0
2013-08-20 11:30:00,47.25,47.3,47.19,47.28,502800.0,38.1134,38.1538,38.065,38.1376,502800.0
2013-08-20 12:00:00,47.29,47.37,47.22,47.33,431600.0,38.1457,38.2102,38.0892,38.178,431600.0
2013-08-20 12:30:00,47.34,47.37,47.23,47.27,524900.0,38.186,38.2102,38.0973,38.1296,524900.0
2013-08-20 13:00:00,47.27,47.41,47.24,47.39,485100.0,38.1296,38.2425,38.1054,38.2263,485100.0
2013-08-20 13:30:00,47.4,47.44,47.32,47.33,408700.0,38.2344,38.2667,38.1699,38.178,408700.0
2013-08-20 14:00:00,47.34,47.36,47.24,47.34,459900.0,38.186,38.2021,38.1054,38.186,459900.0
2013-08-20 14:30:00,47.35,47.43,47.33,47.43,488100.0,38.1941,38.2586,38.178,38.2586,488100.0
2013-08-20 15:00:00,47.43,47.49,47.37,47.48,711700.0,38.2586,38.307,38.2102,38.2989,711700.0
2013-08-20 15:30:00,47.48,47.59,47.34,47.39,2016900.0,38.2989,38.3877,38.186,38.2263,2016900.0
2013-08-21 09:30:00,47.22,47.5,47.12,47.41,802900.0,38.0892,38.3151,38.0086,38.2425,802900.0
2013-08-21 10:00:00,47.41,47.47,47.33,47.4,815700.0,38.2425,38.2909,38.178,38.2344,815700.0
2013-08-21 10:30:00,47.4,47.41,47.27,47.34,716500.0,38.2344,38.2425,38.1296,38.186,716500.0
2013-08-21 11:00:00,47.34,47.4,47.17,47.17,751400.0,38.186,38.2344,38.0489,38.0489,751400.0
2013-08-21 11:30:00,47.18,47.23,47.06,47.14,699000.0,38.057,38.0973,37.9602,38.0247,699000.0
2013-08-21 12:00:00,47.14,47.15,46.98,47.02,547800.0,38.0247,38.0328,37.8956,37.9279,547800.0
2013-08-21 12:30:00,47.02,47.11,47.0,47.04,423100.0,37.9279,38.0005,37.9118,37.944,423100.0
2013-08-21 13:00:00,47.04,47.08,46.99,47.02,425700.0,37.944,37.9763,37.9037,37.9279,425700.0
2013-08-21 13:30:00,47.01,47.1,47.01,47.06,396100.0,37.9198,37.9924,37.9198,37.9602,396100.0
2013-08-21 14:00:00,47.07,47.35,46.91,47.27,1896700.0,37.9682,38.1941,37.8392,38.1296,1896700.0
2013-08-21 14:30:00,47.27,47.3,47.18,47.25,1227000.0,38.1296,38.1538,38.057,38.1134,1227000.0
2013-08-21 15:00:00,47.25,47.3,47.15,47.18,884500.0,38.1134,38.1538,38.0328,38.057,884500.0
2013-08-21 15:30:00,47.17,47.2,46.97,47.0,2163200.0,38.0489,38.0731,37.8876,37.9118,2163200.0
2013-08-22 09:30:00,47.23,47.35,47.01,47.29,1080600.0,38.0973,38.1941,37.9198,38.1457,1080600.0
2013-08-22 10:00:00,47.3,47.6,47.29,47.6,964700.0,38.1538,38.3957,38.1457,38.3957,964700.0
2013-08-22 10:30:00,47.6,47.65,47.43,47.59,806000.0,38.3957,38.4361,38.2586,38.3877,806000.0
2013-08-22 11:00:00,47.58,47.75,47.52,47.75,1135800.0,38.3796,38.5167,38.3312,38.5167,1135800.0
2013-08-22 11:30:00,47.75,47.78,47.65,47.71,1769200.0,38.5167,38.5409,38.4361,38.4845,1769200.0
2013-08-22 12:00:00,47.71,47.77,47.66,47.74,644200.0,38.4845,38.5329,38.4441,38.5087,644200.0
2013-08-22 12:30:00,47.74,47.83,47.73,47.76,501800.0,38.5087,38.5813,38.5006,38.5248,501800.0
2013-08-22 13:00:00,47.76,47.83,47.7,47.71,528500.0,38.5248,38.5813,38.4764,38.4845,528500.0
2013-08-22 13:30:00,47.7,47.8,47.7,47.75,614800.0,38.4764,38.5571,38.4764,38.5167,614800.0
2013-08-22 14:00:00,47.75,47.79,47.73,47.76,2068900.0,38.5167,38.549,38.5006,38.5248,2068900.0
2013-08-22 14:30:00,47.75,47.79,47.74,47.77,531000.0,38.5167,38.549,38.5087,38.5329,531000.0
2013-08-22 15:00:00,47.77,47.86,47.75,47.84,795900.0,38.5329,38.6055,38.5167,38.5893,795900.0
2013-08-22 15:30:00,47.85,47.97,47.82,47.84,3191000.0,38.5974,38.6942,38.5732,38.5893,3191000.0
2013-08-23 09:30:00,47.3,47.55,47.15,47.23,4618200.0,38.1538,38.3554,38.0328,38.0973,4618200.0
2013-08-23 10:00:00,47.22,48.1,47.21,48.02,4294700.0,38.0892,38.7991,38.0812,38.7345,4294700.0
2013-08-23 10:30:00,48.02,48.5,47.96,48.5,2718100.0,38.7345,39.1217,38.6861,39.1217,2718100.0
2013-08-23 11:00:00,48.5,48.77,48.47,48.57,2549900.0,39.1217,39.3395,39.0975,39.1782,2549900.0
2013-08-23 11:30:00,48.58,48.64,48.3,48.46,1145500.0,39.1862,39.2346,38.9604,39.0894,1145500.0
2013-08-23 12:00:00,48.46,48.53,48.33,48.49,883800.0,39.0894,39.1459,38.9846,39.1136,883800.0
2013-08-23 12:30:00,48.49,48.51,48.37,48.47,931800.0,39.1136,39.1298,39.0168,39.0975,931800.0
2013-08-23 13:00:00,48.48,48.51,48.41,48.41,722300.0,39.1056,39.1298,39.0491,39.0491,722300.0
2013-08-23 13:30:00,48.41,48.57,48.38,48.5,727300.0,39.0491,39.1782,39.0249,39.1217,727300.0
2013-08-23 14:00:00,48.5,48.54,48.4,48.41,674900.0,39.1217,39.154,39.041,39.0491,674900.0
2013-08-23 14:30:00,48.41,48.53,48.37,48.51,775100.0,39.0491,39.1459,39.0168,39.1298,775100.0
2013-08-23 15:00:00,48.51,48.52,48.46,48.48,1187500.0,39.1298,39.1378,39.0894,39.1056,1187500.0
2013-08-23 15:30:00,48.48,48.71,48.42,48.7,3753900.0,39.1056,39.2911,39.0572,39.283,3753900.0
2013-08-26 09:30:00,48.73,49.06,48.72,49.01,1319800.0,39.3072,39.5734,39.2992,39.5331,1319800.0
2013-08-26 10:00:00,49.01,49.35,48.99,49.31,1181000.0,39.5331,39.8073,39.517,39.7751,1181000.0
2013-08-26 10:30:00,49.32,49.37,49.06,49.07,830200.0,39.7832,39.8235,39.5734,39.5815,830200.0
2013-08-26 11:00:00,49.07,49.24,49.07,49.11,469400.0,39.5815,39.7186,39.5815,39.6138,469400.0
2013-08-26 11:30:00,49.12,49.18,48.99,49.03,479400.0,39.6218,39.6702,39.517,39.5492,479400.0
2013-08-26 12:00:00,49.04,49.07,48.97,49.01,433700.0,39.5573,39.5815,39.5008,39.5331,433700.0
2013-08-26 12:30:00,49.01,49.05,48.98,49.01,395800.0,39.5331,39.5654,39.5089,39.5331,395800.0
2013-08-26 13:00:00,49.02,49.06,48.98,49.02,419100.0,39.5412,39.5734,39.5089,39.5412,419100.0
2013-08-26 13:30:00,49.02,49.06,48.94,48.94,314900.0,39.5412,39.5734,39.4766,39.4766,314900.0
2013-08-26 14:00:00,48.94,48.96,48.73,48.76,494500.0,39.4766,39.4928,39.3072,39.3314,494500.0
2013-08-26 14:30:00,48.76,48.77,48.61,48.71,752300.0,39.3314,39.3395,39.2104,39.2911,752300.0
2013-08-26 15:00:00,48.71,48.76,48.38,48.51,1306600.0,39.2911,39.3314,39.0249,39.1298,1306600.0
2013-08-26 15:30:00,48.52,48.6,48.43,48.44,1553700.0,39.1378,39.2024,39.0652,39.0733,1553700.0
2013-08-27 09:30:00,47.98,48.41,47.68,48.05,1233700.0,38.7023,39.0491,38.4603,38.7587,1233700.0
2013-08-27 10:00:00,48.06,48.19,47.98,48.01,1191300.0,38.7668,38.8717,38.7023,38.7265,1191300.0
2013-08-27 10:30:00,48.01,48.35,48.0,48.34,707800.0,38.7265,39.0007,38.7184,38.9926,707800.0
2013-08-27 11:00:00,48.33,48.72,48.33,48.66,852200.0,38.9846,39.2992,38.9846,39.2508,852200.0
2013-08-27 11:30:00,48.66,48.68,48.47,48.67,551000.0,39.2508,39.2669,39.0975,39.2588,551000.0
2013-08-27 12:00:00,48.67,48.67,48.37,48.49,537100.0,39.2588,39.2588,39.0168,39.1136,537100.0
2013-08-27 12:30:00,48.49,48.6,48.41,48.44,514000.0,39.1136,39.2024,39.0491,39.0733,514000.0
2013-08-27 13:00:00,48.44,48.46,48.31,48.36,443400.0,39.0733,39.0894,38.9685,39.0088,443400.0
2013-08-27 13:30:00,48.35,48.39,48.28,48.28,435600.0,39.0007,39.033,38.9443,38.9443,435600.0
2013-08-27 14:00:00,48.29,48.29,47.98,48.05,762400.0,38.9523,38.9523,38.7023,38.7587,762400.0
2013-08-27 14:30:00,48.05,48.14,47.94,48.09,734000.0,38.7587,38.8313,38.67,38.791,734000.0
2013-08-27 15:00:00,48.08,48.13,47.97,48.11,922600.0,38.7829,38.8233,38.6942,38.8071,922600.0
2013-08-27 15:30:00,48.11,48.21,48.0,48.14,2053000.0,38.8071,38.8878,38.7184,38.8313,2053000.0
2013-08-28 09:30:00,48.07,48.47,48.05,48.44,988300.0,38.7749,39.0975,38.7587,39.0733,988300.0
2013-08-28 10:00:00,48.43,48.78,48.35,48.78,715000.0,39.0652,39.3476,39.0007,39.3476,715000.0
2013-08-28 10:30:00,48.77,48.9,48.69,48.87,580500.0,39.3395,39.4444,39.275,39.4202,580500.0
2013-08-28 11:00:00,48.88,49.19,48.86,49.03,714500.0,39.4282,39.6783,39.4121,39.5492,714500.0
2013-08-28 11:30:00,49.04,49.17,49.01,49.16,643200.0,39.5573,39.6622,39.5331,39.6541,643200.0
2013-08-28 12:00:00,49.16,49.2,49.05,49.14,463400.0,39.6541,39.6864,39.5654,39.638,463400.0
2013-08-28 12:30:00,49.14,49.23,49.09,49.21,357300.0,39.638,39.7106,39.5976,39.6944,357300.0
2013-08-28 13:00:00,49.21,49.22,49.01,49.12,361800.0,39.6944,39.7025,39.5331,39.6218,361800.0
2013-08-28 13:30:00,49.12,49.21,49.03,49.21,381500.0,39.6218,39.6944,39.5492,39.6944,381500.0
2013-08-28 14:00:00,49.21,49.28,49.07,49.27,603000.0,39.6944,39.7509,39.5815,39.7428,603000.0
2013-08-28 14:30:00,49.28,49.28,49.06,49.19,751400.0,39.7509,39.7509,39.5734,39.6783,751400.0
2013-08-28 15:00:00,49.19,49.2,49.06,49.09,611700.0,39.6783,39.6864,39.5734,39.5976,611700.0
2013-08-28 15:30:00,49.09,49.15,48.89,48.91,1234400.0,39.5976,39.646,39.4363,39.4524,1234400.0
2013-08-29 09:30:00,49.0,49.05,48.53,48.53,794800.0,39.525,39.5654,39.1459,39.1459,794800.0
2013-08-29 10:00:00,48.53,48.8,48.53,48.73,453200.0,39.1459,39.3637,39.1459,39.3072,453200.0
2013-08-29 10:30:00,48.72,48.8,48.61,48.78,387900.0,39.2992,39.3637,39.2104,39.3476,387900.0
2013-08-29 11:00:00,48.79,48.96,48.7,48.87,541200.0,39.3556,39.4928,39.283,39.4202,541200.0
2013-08-29 11:30:00,48.87,48.99,48.86,48.95,304500.0,39.4202,39.517,39.4121,39.4847,304500.0
2013-08-29 12:00:00,48.96,49.0,48.89,48.97,322600.0,39.4928,39.525,39.4363,39.5008,322600.0
2013-08-29 12:30:00,48.97,48.99,48.8,48.99,448800.0,39.5008,39.517,39.3637,39.517,448800.0
2013-08-29 13:00:00,48.98,49.01,48.84,48.89,503300.0,39.5089,39.5331,39.396,39.4363,503300.0
2013-08-29 13:30:00,48.89,48.89,48.64,48.72,302700.0,39.4363,39.4363,39.2346,39.2992,302700.0
2013-08-29 14:00:00,48.73,48.81,48.68,48.68,429800.0,39.3072,39.3718,39.2669,39.2669,429800.0
2013-08-29 14:30:00,48.68,48.71,48.44,48.48,780400.0,39.2669,39.2911,39.0733,39.1056,780400.0
2013-08-29 15:00:00,48.49,48.5,48.23,48.35,995100.0,39.1136,39.1217,38.9039,39.0007,995100.0
2013-08-29 15:30:00,48.36,48.58,48.3,48.53,1880800.0,39.0088,39.1862,38.9604,39.1459,1880800.0
2013-08-30 09:30:00,48.25,48.4,48.01,48.3,1028400.0,39.0214,39.1427,38.8273,39.0618,1028400.0
2013-08-30 10:00:00,48.3,48.32,48.15,48.25,604900.0,39.0618,39.078,38.9405,39.0214,604900.0
2013-08-30 10:30:00,48.25,48.33,48.1,48.22,435100.0,39.0214,39.0861,38.9001,38.9971,435100.0
2013-08-30 11:00:00,48.21,48.29,48.16,48.18,339400.0,38.9891,39.0538,38.9486,38.9648,339400.0
2013-08-30 11:30:00,48.17,48.26,48.14,48.16,187900.0,38.9567,39.0295,38.9324,38.9486,187900.0
2013-08-30 12:00:00,48.16,48.24,48.15,48.24,165800.0,38.9486,39.0133,38.9405,39.0133,165800.0
2013-08-30 12:30:00,48.24,48.26,48.09,48.12,272100.0,39.0133,39.0295,38.892,38.9163,272100.0
2013-08-30 13:00:00,48.12,48.31,48.09,48.19,776800.0,38.9163,39.0699,38.892,38.9729,776800.0
2013-08-30 13:30:00,48.2,48.31,48.07,48.07,248100.0,38.981,39.0699,38.8758,38.8758,248100.0
2013-08-30 14:00:00,48.07,48.1,48.03,48.04,184000.0,38.8758,38.9001,38.8435,38.8516,184000.0
2013-08-30 14:30:00,48.05,48.15,48.02,48.08,334000.0,38.8597,38.9405,38.8354,38.8839,334000.0
2013-08-30 15:00:00,48.08,48.09,47.97,48.0,751400.0,38.8839,38.892,38.795,38.8192,751400.0
2013-08-30 15:30:00,48.0,48.07,47.91,48.01,2033800.0,38.8192,38.8758,38.7464,38.8273,2033800.0
2013-09-03 09:30:00,48.06,48.35,48.0,48.27,1181300.0,38.8677,39.1023,38.8192,39.0376,1181300.0
2013-09-03 10:00:00,48.26,48.51,48.21,48.32,919400.0,39.0295,39.2317,38.9891,39.078,919400.0
2013-09-03 10:30:00,48.32,48.53,48.28,48.41,551100.0,39.078,39.2479,39.0457,39.1508,551100.0
2013-09-03 11:00:00,48.4,48.52,48.27,48.3,425200.0,39.1427,39.2398,39.0376,39.0618,425200.0
2013-09-03 11:30:00,48.29,48.49,48.26,48.48,356500.0,39.0538,39.2155,39.0295,39.2074,356500.0
2013-09-03 12:00:00,48.48,48.54,48.42,48.45,292000.0,39.2074,39.2559,39.1589,39.1832,292000.0
2013-09-03 12:30:00,48.46,48.48,48.16,48.28,346600.0,39.1912,39.2074,38.9486,39.0457,346600.0
2013-09-03 13:00:00,48.28,48.35,48.19,48.35,262000.0,39.0457,39.1023,38.9729,39.1023,262000.0
2013-09-03 13:30:00,48.34,48.37,48.08,48.1,271700.0,39.0942,39.1185,38.8839,38.9001,271700.0
2013-09-03 14:00:00,48.11,48.16,47.98,48.05,446800.0,38.9082,38.9486,38.803,38.8597,446800.0
2013-09-03 14:30:00,48.04,48.14,47.99,48.13,328600.0,38.8516,38.9324,38.8111,38.9244,328600.0
2013-09-03 15:00:00,48.14,48.22,48.08,48.13,393100.0,38.9324,38.9971,38.8839,38.9244,393100.0
2013-09-03 15:30:00,48.13,48.3,48.12,48.28,711300.0,38.9244,39.0618,38.9163,39.0457,711300.0
2013-09-04 09:30:00,48.85,48.85,48.48,48.62,1190000.0,39.5066,39.5066,39.2074,39.3206,1190000.0
2013-09-04 10:00:00,48.62,49.31,48.61,49.28,954800.0,39.3206,39.8787,39.3126,39.8544,954800.0
2013-09-04 10:30:00,49.3,49.33,49.07,49.08,816300.0,39.8706,39.8948,39.6846,39.6927,816300.0
2013-09-04 11:00:00,49.09,49.34,49.05,49.17,730400.0,39.7007,39.9029,39.6684,39.7654,730400.0
2013-09-04 11:30:00,49.17,49.36,49.14,49.36,376600.0,39.7654,39.9191,39.7412,39.9191,376600.0
2013-09-04 12:00:00,49.36,49.41,49.18,49.23,455500.0,39.9191,39.9595,39.7735,39.814,455500.0
2013-09-04 12:30:00,49.23,49.24,49.17,49.19,375200.0,39.814,39.8221,39.7654,39.7816,375200.0
2013-09-04 13:00:00,49.2,49.32,49.15,49.32,295900.0,39.7897,39.8868,39.7493,39.8868,295900.0
2013-09-04 13:30:00,49.32,49.38,49.24,49.24,603400.0,39.8868,39.9353,39.8221,39.8221,603400.0
2013-09-04 14:00:00,49.24,49.28,49.07,49.1,525000.0,39.8221,39.8544,39.6846,39.7088,525000.0
2013-09-04 14:30:00,49.1,49.19,49.04,49.15,335300.0,39.7088,39.7816,39.6603,39.7493,335300.0
2013-09-04 15:00:00,49.16,49.18,48.99,49.03,436800.0,39.7574,39.7735,39.6199,39.6522,436800.0
2013-09-04 15:30:00,49.04,49.19,48.99,49.11,1146200.0,39.6603,39.7816,39.6199,39.7169,1146200.0
2013-09-05 09:30:00,49.28,49.87,49.24,49.72,924300.0,39.8544,40.3316,39.8221,40.2102,924300.0
2013-09-05 10:00:00,49.72,49.89,49.54,49.88,768300.0,40.2102,40.3477,40.0647,40.3396,768300.0
2013-09-05 10:30:00,49.87,49.94,49.75,49.9,525400.0,40.3316,40.3882,40.2345,40.3558,525400.0
2013-09-05 11:00:00,49.9,49.95,49.86,49.88,428100.0,40.3558,40.3963,40.3235,40.3396,428100.0
2013-09-05 11:30:00,49.89,50.1,49.89,50.1,923700.0,40.3477,40.5176,40.3477,40.5176,923700.0
2013-09-05 12:00:00,50.09,50.14,49.91,49.91,437700.0,40.5095,40.5499,40.3639,40.3639,437700.0
2013-09-05 12:30:00,49.92,50.08,49.89,50.04,291100.0,40.372,40.5014,40.3477,40.469,291100.0
2013-09-05 13:00:00,50.05,50.05,49.89,49.99,279700.0,40.4771,40.4771,40.3477,40.4286,279700.0
2013-09-05 13:30:00,50.0,50.11,50.0,50.07,277400.0,40.4367,40.5257,40.4367,40.4933,277400.0
2013-09-05 14:00:00,50.06,50.09,49.85,49.91,359200.0,40.4852,40.5095,40.3154,40.3639,359200.0
2013-09-05 14:30:00,49.91,50.06,49.91,50.04,336400.0,40.3639,40.4852,40.3639,40.469,336400.0
2013-09-05 15:00:00,50.03,50.05,49.95,49.97,502400.0,40.461,40.4771,40.3963,40.4124,502400.0
2013-09-05 15:30:00,49.97,50.01,49.8,49.83,1595500.0,40.4124,40.4448,40.2749,40.2992,1595500.0
2013-09-06 09:30:00,49.84,50.07,49.41,49.6,1013500.0,40.3073,40.4933,39.9595,40.1132,1013500.0
2013-09-06 10:00:00,49.6,49.91,49.38,49.88,610200.0,40.1132,40.3639,39.9353,40.3396,610200.0
2013-09-06 10:30:00,49.88,50.28,49.88,50.23,715900.0,40.3396,40.6631,40.3396,40.6227,715900.0
2013-09-06 11:00:00,50.23,50.27,50.03,50.06,553200.0,40.6227,40.655,40.461,40.4852,553200.0
2013-09-06 11:30:00,50.07,50.08,49.93,49.98,462700.0,40.4933,40.5014,40.3801,40.4205,462700.0
2013-09-06 12:00:00,49.98,50.0,49.81,49.82,277800.0,40.4205,40.4367,40.283,40.2911,277800.0
2013-09-06 12:30:00,49.82,49.87,49.72,49.86,329000.0,40.2911,40.3316,40.2102,40.3235,329000.0
2013-09-06 13:00:00,49.85,49.96,49.8,49.9,369000.0,40.3154,40.4043,40.2749,40.3558,369000.0
2013-09-06 13:30:00,49.9,49.96,49.87,49.91,356700.0,40.3558,40.4043,40.3316,40.3639,356700.0
2013-09-06 14:00:00,49.92,50.02,49.79,49.83,424100.0,40.372,40.4529,40.2669,40.2992,424100.0
2013-09-06 14:30:00,49.84,49.91,49.77,49.84,511400.0,40.3073,40.3639,40.2507,40.3073,511400.0
2013-09-06 15:00:00,49.84,49.89,49.65,49.76,522500.0,40.3073,40.3477,40.1536,40.2426,522500.0
2013-09-06 15:30:00,49.76,49.84,49.48,49.53,1298100.0,40.2426,40.3073,40.0161,40.0566,1298100.0
2013-09-09 09:30:00,49.36,49.75,49.22,49.74,1041800.0,39.9191,40.2345,39.8059,40.2264,1041800.0
2013-09-09 10:00:00,49.74,50.0,49.74,49.95,734600.0,40.2264,40.4367,40.2264,40.3963,734600.0
2013-09-09 10:30:00,49.95,50.23,49.93,50.2,555300.0,40.3963,40.6227,40.3801,40.5984,555300.0
2013-09-09 11:00:00,50.21,50.26,50.12,50.12,491900.0,40.6065,40.647,40.5337,40.5337,491900.0
2013-09-09 11:30:00,50.13,50.35,50.1,50.26,493000.0,40.5418,40.7197,40.5176,40.647,493000.0
2013-09-09 12:00:00,50.25,50.37,50.21,50.35,320800.0,40.6389,40.7359,40.6065,40.7197,320800.0
2013-09-09 12:30:00,50.35,50.36,50.22,50.24,260600.0,40.7197,40.7278,40.6146,40.6308,260600.0
2013-09-09 13:00:00,50.24,50.26,50.19,50.2,260800.0,40.6308,40.647,40.5904,40.5984,260800.0
2013-09-09 13:30:00,50.2,50.23,50.14,50.2,379700.0,40.5984,40.6227,40.5499,40.5984,379700.0
2013-09-09 14:00:00,50.2,50.45,50.19,50.36,683500.0,40.5984,40.8006,40.5904,40.7278,683500.0
2013-09-09 14:30:00,50.36,50.4,50.3,50.32,338200.0,40.7278,40.7602,40.6793,40.6955,338200.0
2013-09-09 15:00:00,50.32,50.48,50.32,50.33,464500.0,40.6955,40.8249,40.6955,40.7036,464500.0
2013-09-09 15:30:00,50.33,50.38,50.21,50.26,981500.0,40.7036,40.744,40.6065,40.647,981500.0
2013-09-10 09:30:00,50.34,50.48,50.0,50.28,1054400.0,40.7117,40.8249,40.4367,40.6631,1054400.0
2013-09-10 10:00:00,50.29,50.5,50.2,50.39,779100.0,40.6712,40.8411,40.5984,40.7521,779100.0
2013-09-10 10:30:00,50.4,50.41,50.25,50.32,327300.0,40.7602,40.7683,40.6389,40.6955,327300.0
2013-09-10 11:00:00,50.32,50.36,50.15,50.15,338200.0,40.6955,40.7278,40.558,40.558,338200.0
2013-09-10 11:30:00,50.16,50.17,50.04,50.07,498900.0,40.5661,40.5742,40.469,40.4933,498900.0
2013-09-10 12:00:00,50.07,50.26,50.07,50.23,326000.0,40.4933,40.647,40.4933,40.6227,326000.0
2013-09-10 12:30:00,50.24,50.28,50.15,50.28,214300.0,40.6308,40.6631,40.558,40.6631,214300.0
2013-09-10 13:00:00,50.27,50.32,50.22,50.28,322600.0,40.655,40.6955,40.6146,40.6631,322600.0
2013-09-10 13:30:00,50.28,50.35,50.28,50.32,276900.0,40.6631,40.7197,40.6631,40.6955,276900.0
2013-09-10 14:00:00,50.32,50.32,50.25,50.29,262800.0,40.6955,40.6955,40.6389,40.6712,262800.0
2013-09-10 14:30:00,50.3,50.34,50.24,50.32,314800.0,40.6793,40.7117,40.6308,40.6955,314800.0
2013-09-10 15:00:00,50.32,50.38,50.31,50.35,565500.0,40.6955,40.744,40.6874,40.7197,565500.0
2013-09-10 15:30:00,50.36,50.38,50.25,50.34,767800.0,40.7278,40.744,40.6389,40.7117,767800.0
2013-09-11 09:30:00,49.41,50.0,49.4,49.6,1942700.0,39.9595,40.4367,39.9515,40.1132,1942700.0
2013-09-11 10:00:00,49.59,49.68,49.33,49.47,688500.0,40.1051,40.1779,39.8948,40.0081,688500.0
2013-09-11 10:30:00,49.46,49.63,49.45,49.57,410300.0,40.0,40.1375,39.9919,40.0889,410300.0
2013-09-11 11:00:00,49.58,49.82,49.57,49.81,510600.0,40.097,40.2911,40.0889,40.283,510600.0
2013-09-11 11:30:00,49.8,50.2,49.8,50.19,749700.0,40.2749,40.5984,40.2749,40.5904,749700.0
2013-09-11 12:00:00,50.19,50.2,49.98,50.05,409300.0,40.5904,40.5984,40.4205,40.4771,409300.0
2013-09-11 12:30:00,50.05,50.24,49.96,50.16,540900.0,40.4771,40.6308,40.4043,40.5661,540900.0
2013-09-11 13:00:00,50.16,50.26,50.11,50.24,417600.0,40.5661,40.647,40.5257,40.6308,417600.0
2013-09-11 13:30:00,50.25,50.34,50.2,50.2,380900.0,40.6389,40.7117,40.5984,40.5984,380900.0
2013-09-11 14:00:00,50.19,50.2,49.96,50.06,424900.0,40.5904,40.5984,40.4043,40.4852,424900.0
2013-09-11 14:30:00,50.06,50.17,50.01,50.12,426000.0,40.4852,40.5742,40.4448,40.5337,426000.0
2013-09-11 15:00:00,50.11,50.12,49.98,50.02,619400.0,40.5257,40.5337,40.4205,40.4529,619400.0
2013-09-11 15:30:00,50.02,50.2,50.01,50.18,1418300.0,40.4529,40.5984,40.4448,40.5823,1418300.0
2013-09-12 09:30:00,49.44,49.72,48.96,49.32,1907100.0,39.9838,40.2102,39.5956,39.8868,1907100.0
2013-09-12 10:00:00,49.32,49.45,49.08,49.44,843400.0,39.8868,39.9919,39.6927,39.9838,843400.0
2013-09-12 10:30:00,49.44,49.51,49.19,49.33,944800.0,39.9838,40.0404,39.7816,39.8948,944800.0
2013-09-12 11:00:00,49.33,49.39,49.23,49.37,721200.0,39.8948,39.9434,39.814,39.9272,721200.0
2013-09-12 11:30:00,49.37,49.47,49.29,49.41,575000.0,39.9272,40.0081,39.8625,39.9595,575000.0
2013-09-12 12:00:00,49.4,49.47,49.07,49.07,654700.0,39.9515,40.0081,39.6846,39.6846,654700.0
2013-09-12 12:30:00,49.07,49.27,49.07,49.27,324700.0,39.6846,39.8463,39.6846,39.8463,324700.0
2013-09-12 13:00:00,49.27,49.36,49.23,49.27,245000.0,39.8463,39.9191,39.814,39.8463,245000.0
2013-09-12 13:30:00,49.28,49.35,49.21,49.21,334800.0,39.8544,39.911,39.7978,39.7978,334800.0
2013-09-12 14:00:00,49.22,49.42,49.21,49.26,409400.0,39.8059,39.9676,39.7978,39.8382,409400.0
2013-09-12 14:30:00,49.26,49.3,49.14,49.24,471200.0,39.8382,39.8706,39.7412,39.8221,471200.0
2013-09-12 15:00:00,49.24,49.31,49.13,49.27,464100.0,39.8221,39.8787,39.7331,39.8463,464100.0
2013-09-12 15:30:00,49.28,49.28,49.18,49.22,1062900.0,39.8544,39.8544,39.7735,39.8059,1062900.0
2013-09-13 09:30:00,49.35,49.4,49.02,49.25,679300.0,39.911,39.9515,39.6441,39.8301,679300.0
2013-09-13 10:00:00,49.25,49.26,48.98,49.11,885000.0,39.8301,39.8382,39.6118,39.7169,885000.0
2013-09-13 10:30:00,49.12,49.34,49.09,49.29,480900.0,39.725,39.9029,39.7007,39.8625,480900.0
2013-09-13 11:00:00,49.3,49.38,49.26,49.3,317700.0,39.8706,39.9353,39.8382,39.8706,317700.0
2013-09-13 11:30:00,49.3,49.41,49.2,49.4,317200.0,39.8706,39.9595,39.7897,39.9515,317200.0
2013-09-13 12:00:00,49.39,49.51,49.39,49.44,260900.0,39.9434,40.0404,39.9434,39.9838,260900.0
2013-09-13 12:30:00,49.45,49.56,49.41,49.42,249100.0,39.9919,40.0808,39.9595,39.9676,249100.0
2013-09-13 13:00:00,49.41,49.54,49.41,49.51,239500.0,39.9595,40.0647,39.9595,40.0404,239500.0
2013-09-13 13:30:00,49.51,49.55,49.43,49.55,157600.0,40.0404,40.0728,39.9757,40.0728,157600.0
2013-09-13 14:00:00,49.55,49.63,49.54,49.61,322100.0,40.0728,40.1375,40.0647,40.1213,322100.0
2013-09-13 14:30:00,49.62,49.67,49.54,49.61,306400.0,40.1294,40.1698,40.0647,40.1213,306400.0
2013-09-13 15:00:00,49.61,49.61,49.5,49.57,374100.0,40.1213,40.1213,40.0323,40.0889,374100.0
2013-09-13 15:30:00,49.58,49.74,49.55,49.72,1286100.0,40.097,40.2264,40.0728,40.2102,1286100.0
2013-09-16 09:30:00,49.98,50.14,49.62,49.95,692000.0,40.4205,40.5499,40.1294,40.3963,692000.0
2013-09-16 10:00:00,49.96,50.08,49.84,49.93,496600.0,40.4043,40.5014,40.3073,40.3801,496600.0
2013-09-16 10:30:00,49.94,50.0,49.81,49.83,376600.0,40.3882,40.4367,40.283,40.2992,376600.0
2013-09-16 11:00:00,49.83,50.11,49.83,50.08,234300.0,40.2992,40.5257,40.2992,40.5014,234300.0
2013-09-16 11:30:00,50.09,50.35,50.0,50.32,450300.0,40.5095,40.7197,40.4367,40.6955,450300.0
2013-09-16 12:00:00,50.31,50.38,50.2,50.22,342300.0,40.6874,40.744,40.5984,40.6146,342300.0
2013-09-16 12:30:00,50.22,50.28,50.07,50.07,261000.0,40.6146,40.6631,40.4933,40.4933,261000.0
2013-09-16 13:00:00,50.08,50.21,50.06,50.18,217900.0,40.5014,40.6065,40.4852,40.5823,217900.0
2013-09-16 13:30:00,50.17,50.19,49.97,50.06,259900.0,40.5742,40.5904,40.4124,40.4852,259900.0
2013-09-16 14:00:00,50.07,50.07,49.84,49.86,208200.0,40.4933,40.4933,40.3073,40.3235,208200.0
2013-09-16 14:30:00,49.87,49.89,49.76,49.83,379400.0,40.3316,40.3477,40.2426,40.2992,379400.0
2013-09-16 15:00:00,49.82,49.93,49.8,49.89,310000.0,40.2911,40.3801,40.2749,40.3477,310000.0
2013-09-16 15:30:00,49.88,49.9,49.76,49.83,881300.0,40.3396,40.3558,40.2426,40.2992,881300.0
2013-09-17 09:30:00,49.72,49.76,49.29,49.42,943600.0,40.2102,40.2426,39.8625,39.9676,943600.0
2013-09-17 10:00:00,49.43,49.7,49.38,49.7,609800.0,39.9757,40.1941,39.9353,40.1941,609800.0
2013-09-17 10:30:00,49.69,49.84,49.6,49.82,571700.0,40.186,40.3073,40.1132,40.2911,571700.0
2013-09-17 11:00:00,49.82,49.86,49.63,49.69,688100.0,40.2911,40.3235,40.1375,40.186,688100.0
2013-09-17 11:30:00,49.69,49.83,49.61,49.8,434300.0,40.186,40.2992,40.1213,40.2749,434300.0
2013-09-17 12:00:00,49.81,49.87,49.69,49.8,400900.0,40.283,40.3316,40.186,40.2749,400900.0
2013-09-17 12:30:00,49.81,49.99,49.8,49.99,441900.0,40.283,40.4286,40.2749,40.4286,441900.0
2013-09-17 13:00:00,49.99,49.99,49.88,49.91,428600.0,40.4286,40.4286,40.3396,40.3639,428600.0
2013-09-17 13:30:00,49.91,49.98,49.89,49.95,456800.0,40.3639,40.4205,40.3477,40.3963,456800.0
2013-09-17 14:00:00,49.95,49.95,49.72,49.78,440800.0,40.3963,40.3963,40.2102,40.2588,440800.0
2013-09-17 14:30:00,49.77,49.88,49.77,49.85,434200.0,40.2507,40.3396,40.2507,40.3154,434200.0
2013-09-17 15:00:00,49.85,49.86,49.74,49.75,598700.0,40.3154,40.3235,40.2264,40.2345,598700.0
2013-09-17 15:30:00,49.75,49.75,49.64,49.67,1183000.0,40.2345,40.2345,40.1455,40.1698,1183000.0
2013-09-18 09:30:00,49.72,49.87,49.41,49.64,1028900.0,40.2102,40.3316,39.9595,40.1455,1028900.0
2013-09-18 10:00:00,49.64,49.83,49.31,49.31,516600.0,40.1455,40.2992,39.8787,39.8787,516600.0
2013-09-18 10:30:00,49.32,49.43,49.16,49.41,510000.0,39.8868,39.9757,39.7574,39.9595,510000.0
2013-09-18 11:00:00,49.41,49.41,49.18,49.28,306700.0,39.9595,39.9595,39.7735,39.8544,306700.0
2013-09-18 11:30:00,49.28,49.3,49.07,49.13,323800.0,39.8544,39.8706,39.6846,39.7331,323800.0
2013-09-18 12:00:00,49.13,49.19,48.98,49.15,387700.0,39.7331,39.7816,39.6118,39.7493,387700.0
2013-09-18 12:30:00,49.14,49.2,49.11,49.14,266700.0,39.7412,39.7897,39.7169,39.7412,266700.0
2013-09-18 13:00:00,49.14,49.27,49.11,49.27,276000.0,39.7412,39.8463,39.7169,39.8463,276000.0
2013-09-18 13:30:00,49.27,49.3,49.01,49.03,447600.0,39.8463,39.8706,39.636,39.6522,447600.0
2013-09-18 14:00:00,49.04,50.0,49.02,49.83,1398300.0,39.6603,40.4367,39.6441,40.2992,1398300.0
2013-09-18 14:30:00,49.83,50.1,49.75,50.08,964300.0,40.2992,40.5176,40.2345,40.5014,964300.0
2013-09-18 15:00:00,50.08,50.25,49.76,49.78,1131000.0,40.5014,40.6389,40.2426,40.2588,1131000.0
2013-09-18 15:30:00,49.78,49.88,49.69,49.73,1319300.0,40.2588,40.3396,40.186,40.2183,1319300.0
2013-09-19 09:30:00,50.02,50.03,49.5,49.54,1127600.0,40.4529,40.461,40.0323,40.0647,1127600.0
2013-09-19 10:00:00,49.54,49.77,49.48,49.73,1105300.0,40.0647,40.2507,40.0161,40.2183,1105300.0
2013-09-19 10:30:00,49.73,49.98,49.65,49.9,524800.0,40.2183,40.4205,40.1536,40.3558,524800.0
2013-09-19 11:00:00,49.89,49.99,49.86,49.91,554600.0,40.3477,40.4286,40.3235,40.3639,554600.0
2013-09-19 11:30:00,49.91,49.91,49.71,49.8,606300.0,40.3639,40.3639,40.2022,40.2749,606300.0
2013-09-19 12:00:00,49.8,49.92,49.7,49.72,360500.0,40.2749,40.372,40.1941,40.2102,360500.0
2013-09-19 12:30:00,49.71,49.91,49.68,49.68,488300.0,40.2022,40.3639,40.1779,40.1779,488300.0
2013-09-19 13:00:00,49.68,49.76,49.65,49.71,300700.0,40.1779,40.2426,40.1536,40.2022,300700.0
2013-09-19 13:30:00,49.71,49.71,49.51,49.51,383100.0,40.2022,40.2022,40.0404,40.0404,383100.0
2013-09-19 14:00:00,49.51,49.54,49.41,49.52,936700.0,40.0404,40.0647,39.9595,40.0485,936700.0
2013-09-19 14:30:00,49.51,49.6,49.47,49.54,345200.0,40.0404,40.1132,40.0081,40.0647,345200.0
2013-09-19 15:00:00,49.55,49.69,49.52,49.64,567300.0,40.0728,40.186,40.0485,40.1455,567300.0
2013-09-19 15:30:00,49.63,49.65,49.52,49.54,1013700.0,40.1375,40.1536,40.0485,40.0647,1013700.0
2013-09-20 09:30:00,49.67,49.77,49.51,49.68,1526200.0,40.1698,40.2507,40.0404,40.1779,1526200.0
2013-09-20 10:00:00,49.68,49.77,49.53,49.7,504500.0,40.1779,40.2507,40.0566,40.1941,504500.0
2013-09-20 10:30:00,49.71,49.87,49.7,49.82,466500.0,40.2022,40.3316,40.1941,40.2911,466500.0
2013-09-20 11:00:00,49.81,49.87,49.71,49.8,312600.0,40.283,40.3316,40.2022,40.2749,312600.0
2013-09-20 11:30:00,49.8,49.89,49.75,49.75,300600.0,40.2749,40.3477,40.2345,40.2345,300600.0
2013-09-20 12:00:00,49.74,49.81,49.53,49.56,268000.0,40.2264,40.283,40.0566,40.0808,268000.0
2013-09-20 12:30:00,49.56,49.72,49.56,49.62,253400.0,40.0808,40.2102,40.0808,40.1294,253400.0
2013-09-20 13:00:00,49.62,49.64,49.46,49.57,246200.0,40.1294,40.1455,40.0,40.0889,246200.0
2013-09-20 13:30:00,49.57,49.61,49.48,49.53,236000.0,40.0889,40.1213,40.0161,40.0566,236000.0
2013-09-20 14:00:00,49.52,49.53,49.42,49.53,388900.0,40.0485,40.0566,39.9676,40.0566,388900.0
2013-09-20 14:30:00,49.52,49.59,49.46,49.49,301100.0,40.0485,40.1051,40.0,40.0242,301100.0
2013-09-20 15:00:00,49.5,49.55,49.35,49.38,421800.0,40.0323,40.0728,39.911,39.9353,421800.0
2013-09-20 15:30:00,49.38,49.44,49.32,49.36,1346000.0,39.9353,39.9838,39.8868,39.9191,1346000.0
2013-09-23 09:30:00,49.2,49.34,48.8,48.81,710500.0,39.7897,39.9029,39.4662,39.4743,710500.0
2013-09-23 10:00:00,48.8,48.91,48.62,48.65,628300.0,39.4662,39.5552,39.3206,39.3449,628300.0
2013-09-23 10:30:00,48.65,48.8,48.62,48.63,636000.0,39.3449,39.4662,39.3206,39.3287,636000.0
2013-09-23 11:00:00,48.64,48.72,48.59,48.6,522700.0,39.3368,39.4015,39.2964,39.3045,522700.0
2013-09-23 11:30:00,48.61,48.63,48.53,48.62,419500.0,39.3126,39.3287,39.2479,39.3206,419500.0
2013-09-23 12:00:00,48.62,48.76,48.56,48.58,322200.0,39.3206,39.4339,39.2721,39.2883,322200.0
2013-09-23 12:30:00,48.59,48.59,48.51,48.55,289200.0,39.2964,39.2964,39.2317,39.264,289200.0
2013-09-23 13:00:00,48.56,48.63,48.53,48.63,344200.0,39.2721,39.3287,39.2479,39.3287,344200.0
2013-09-23 13:30:00,48.63,48.73,48.57,48.73,466500.0,39.3287,39.4096,39.2802,39.4096,466500.0
2013-09-23 14:00:00,48.73,48.76,48.55,48.56,406300.0,39.4096,39.4339,39.264,39.2721,406300.0
2013-09-23 14:30:00,48.55,48.64,48.54,48.59,394900.0,39.264,39.3368,39.2559,39.2964,394900.0
2013-09-23 15:00:00,48.6,48.62,48.48,48.49,667800.0,39.3045,39.3206,39.2074,39.2155,667800.0
2013-09-23 15:30:00,48.49,48.5,48.35,48.38,1520500.0,39.2155,39.2236,39.1023,39.1265,1520500.0
2013-09-24 09:30:00,48.4,48.47,48.21,48.33,833900.0,39.1427,39.1993,38.9891,39.0861,833900.0
2013-09-24 10:00:00,48.33,48.42,48.1,48.24,742000.0,39.0861,39.1589,38.9001,39.0133,742000.0
2013-09-24 10:30:00,48.24,48.58,48.23,48.58,704100.0,39.0133,39.2883,39.0052,39.2883,704100.0
2013-09-24 11:00:00,48.58,48.63,48.46,48.55,447900.0,39.2883,39.3287,39.1912,39.264,447900.0
2013-09-24 11:30:00,48.56,48.71,48.5,48.67,335200.0,39.2721,39.3934,39.2236,39.3611,335200.0
2013-09-24 12:00:00,48.67,48.76,48.59,48.71,269900.0,39.3611,39.4339,39.2964,39.3934,269900.0
2013-09-24 12:30:00,48.72,48.88,48.67,48.8,326000.0,39.4015,39.5309,39.3611,39.4662,326000.0
2013-09-24 13:00:00,48.8,48.97,48.8,48.97,242600.0,39.4662,39.6037,39.4662,39.6037,242600.0
2013-09-24 13:30:00,48.97,48.97,48.81,48.94,358600.0,39.6037,39.6037,39.4743,39.5794,358600.0
2013-09-24 14:00:00,48.94,49.0,48.89,48.96,301500.0,39.5794,39.628,39.539,39.5956,301500.0
2013-09-24 14:30:00,48.96,49.11,48.96,49.07,504200.0,39.5956,39.7169,39.5956,39.6846,504200.0
2013-09-24 15:00:00,49.06,49.07,48.92,48.94,563700.0,39.6765,39.6846,39.5633,39.5794,563700.0
2013-09-24 15:30:00,48.94,48.94,48.71,48.76,1374600.0,39.5794,39.5794,39.3934,39.4339,1374600.0
2013-09-25 09:30:00,49.3,49.3,48.75,48.82,666500.0,39.8706,39.8706,39.4258,39.4824,666500.0
2013-09-25 10:00:00,48.82,48.88,48.62,48.81,736300.0,39.4824,39.5309,39.3206,39.4743,736300.0
2013-09-25 10:30:00,48.8,48.83,48.68,48.76,498500.0,39.4662,39.4905,39.3692,39.4339,498500.0
2013-09-25 11:00:00,48.76,49.03,48.7,49.02,509500.0,39.4339,39.6522,39.3853,39.6441,509500.0
2013-09-25 11:30:00,49.01,49.19,49.0,49.17,347400.0,39.636,39.7816,39.628,39.7654,347400.0
2013-09-25 12:00:00,49.17,49.18,48.88,48.92,364300.0,39.7654,39.7735,39.5309,39.5633,364300.0
2013-09-25 12:30:00,48.93,49.14,48.89,49.13,329600.0,39.5713,39.7412,39.539,39.7331,329600.0
2013-09-25 13:00:00,49.14,49.25,49.1,49.23,314000.0,39.7412,39.8301,39.7088,39.814,314000.0
2013-09-25 13:30:00,49.23,49.23,49.05,49.11,350000.0,39.814,39.814,39.6684,39.7169,350000.0
2013-09-25 14:00:00,49.11,49.21,49.1,49.14,360600.0,39.7169,39.7978,39.7088,39.7412,360600.0
2013-09-25 14:30:00,49.14,49.18,49.03,49.04,303500.0,39.7412,39.7735,39.6522,39.6603,303500.0
2013-09-25 15:00:00,49.05,49.11,48.96,48.97,376900.0,39.6684,39.7169,39.5956,39.6037,376900.0
2013-09-25 15:30:00,48.97,49.07,48.88,48.89,749400.0,39.6037,39.6846,39.5309,39.539,749400.0
2013-09-26 09:30:00,48.85,49.25,48.79,49.04,573800.0,39.5066,39.8301,39.4581,39.6603,573800.0
2013-09-26 10:00:00,49.04,49.08,48.63,48.71,566400.0,39.6603,39.6927,39.3287,39.3934,566400.0
2013-09-26 10:30:00,48.7,48.8,48.64,48.78,361700.0,39.3853,39.4662,39.3368,39.45,361700.0
2013-09-26 11:00:00,48.77,48.81,48.65,48.72,527900.0,39.4419,39.4743,39.3449,39.4015,527900.0
2013-09-26 11:30:00,48.72,48.85,48.68,48.74,323100.0,39.4015,39.5066,39.3692,39.4177,323100.0
2013-09-26 12:00:00,48.74,48.81,48.69,48.78,252800.0,39.4177,39.4743,39.3773,39.45,252800.0
2013-09-26 12:30:00,48.77,48.82,48.68,48.68,208100.0,39.4419,39.4824,39.3692,39.3692,208100.0
2013-09-26 13:00:00,48.69,48.79,48.66,48.77,292800.0,39.3773,39.4581,39.353,39.4419,292800.0
2013-09-26 13:30:00,48.78,48.79,48.6,48.61,202100.0,39.45,39.4581,39.3045,39.3126,202100.0
2013-09-26 14:00:00,48.61,48.64,48.51,48.59,281000.0,39.3126,39.3368,39.2317,39.2964,281000.0
2013-09-26 14:30:00,48.59,48.67,48.56,48.6,336900.0,39.2964,39.3611,39.2721,39.3045,336900.0
2013-09-26 15:00:00,48.59,48.67,48.57,48.6,534700.0,39.2964,39.3611,39.2802,39.3045,534700.0
2013-09-26 15:30:00,48.61,48.74,48.58,48.72,994900.0,39.3126,39.4177,39.2883,39.4015,994900.0
2013-09-27 09:30:00,48.28,48.4,48.07,48.17,665300.0,39.0457,39.1427,38.8758,38.9567,665300.0
2013-09-27 10:00:00,48.16,48.31,47.96,48.09,717200.0,38.9486,39.0699,38.7869,38.892,717200.0
2013-09-27 10:30:00,48.1,48.3,48.09,48.21,512200.0,38.9001,39.0618,38.892,38.9891,512200.0
2013-09-27 11:00:00,48.21,48.23,48.01,48.05,480800.0,38.9891,39.0052,38.8273,38.8597,480800.0
2013-09-27 11:30:00,48.06,48.16,48.03,48.06,474500.0,38.8677,38.9486,38.8435,38.8677,474500.0
2013-09-27 12:00:00,48.05,48.23,48.04,48.23,297000.0,38.8597,39.0052,38.8516,39.0052,297000.0
2013-09-27 12:30:00,48.23,48.34,48.22,48.31,602700.0,39.0052,39.0942,38.9971,39.0699,602700.0
2013-09-27 13:00:00,48.31,48.5,48.29,48.39,564000.0,39.0699,39.2236,39.0538,39.1346,564000.0
2013-09-27 13:30:00,48.38,48.4,48.35,48.39,249600.0,39.1265,39.1427,39.1023,39.1346,249600.0
2013-09-27 14:00:00,48.39,48.4,48.3,48.4,355500.0,39.1346,39.1427,39.0618,39.1427,355500.0
2013-09-27 14:30:00,48.39,48.4,48.35,48.37,275300.0,39.1346,39.1427,39.1023,39.1185,275300.0
2013-09-27 15:00:00,48.37,48.37,48.27,48.32,669600.0,39.1185,39.1185,39.0376,39.078,669600.0
2013-09-27 15:30:00,48.32,48.43,48.28,48.38,1444400.0,39.078,39.167,39.0457,39.1265,1444400.0
2013-09-30 09:30:00,47.94,48.23,47.46,48.14,1010700.0,38.7707,39.0052,38.3825,38.9324,1010700.0
2013-09-30 10:00:00,48.15,48.25,47.98,48.17,517200.0,38.9405,39.0214,38.803,38.9567,517200.0
2013-09-30 10:30:00,48.18,48.49,48.15,48.37,412000.0,38.9648,39.2155,38.9405,39.1185,412000.0
2013-09-30 11:00:00,48.36,48.37,48.08,48.15,267600.0,39.1104,39.1185,38.8839,38.9405,267600.0
2013-09-30 11:30:00,48.15,48.31,48.09,48.31,253000.0,38.9405,39.0699,38.892,39.0699,253000.0
2013-09-30 12:00:00,48.31,48.38,48.16,48.22,236000.0,39.0699,39.1265,38.9486,38.9971,236000.0
2013-09-30 12:30:00,48.22,48.3,48.2,48.2,134600.0,38.9971,39.0618,38.981,38.981,134600.0
2013-09-30 13:00:00,48.21,48.41,48.21,48.25,195200.0,38.9891,39.1508,38.9891,39.0214,195200.0
2013-09-30 13:30:00,48.25,48.36,48.15,48.19,260600.0,39.0214,39.1104,38.9405,38.9729,260600.0
2013-09-30 14:00:00,48.2,48.34,48.17,48.21,281300.0,38.981,39.0942,38.9567,38.9891,281300.0
2013-09-30 14:30:00,48.22,48.35,48.22,48.26,300600.0,38.9971,39.1023,38.9971,39.0295,300600.0
2013-09-30 15:00:00,48.26,48.27,48.12,48.17,380800.0,39.0295,39.0376,38.9163,38.9567,380800.0
2013-09-30 15:30:00,48.18,48.19,48.06,48.16,1155200.0,38.9648,38.9729,38.8677,38.9486,1155200.0
2013-10-01 09:30:00,48.11,48.34,47.99,48.1,1053600.0,38.9082,39.0942,38.8111,38.9001,1053600.0
2013-10-01 10:00:00,48.11,48.34,48.01,48.28,541100.0,38.9082,39.0942,38.8273,39.0457,541100.0
2013-10-01 10:30:00,48.29,48.46,48.27,48.46,553500.0,39.0538,39.1912,39.0376,39.1912,553500.0
2013-10-01 11:00:00,48.46,48.7,48.39,48.62,408300.0,39.1912,39.3853,39.1346,39.3206,408300.0
2013-10-01 11:30:00,48.62,48.68,48.53,48.58,224800.0,39.3206,39.3692,39.2479,39.2883,224800.0
2013-10-01 12:00:00,48.59,48.74,48.59,48.69,302700.0,39.2964,39.4177,39.2964,39.3773,302700.0
2013-10-01 12:30:00,48.68,48.74,48.54,48.68,214200.0,39.3692,39.4177,39.2559,39.3692,214200.0
2013-10-01 13:00:00,48.69,48.74,48.49,48.49,268900.0,39.3773,39.4177,39.2155,39.2155,268900.0
2013-10-01 13:30:00,48.49,48.58,48.46,48.57,225400.0,39.2155,39.2883,39.1912,39.2802,225400.0
2013-10-01 14:00:00,48.57,48.58,48.4,48.44,304800.0,39.2802,39.2883,39.1427,39.1751,304800.0
2013-10-01 14:30:00,48.44,48.58,48.39,48.56,399400.0,39.1751,39.2883,39.1346,39.2721,399400.0
2013-10-01 15:00:00,48.55,48.56,48.38,48.43,346000.0,39.264,39.2721,39.1265,39.167,346000.0
2013-10-01 15:30:00,48.43,48.62,48.4,48.61,1112500.0,39.167,39.3206,39.1427,39.3126,1112500.0
2013-10-02 09:30:00,48.45,48.5,48.26,48.45,649700.0,39.1832,39.2236,39.0295,39.1832,649700.0
2013-10-02 10:00:00,48.44,48.47,48.2,48.31,361700.0,39.1751,39.1993,38.981,39.0699,361700.0
2013-10-02 10:30:00,48.31,48.53,48.26,48.53,355200.0,39.0699,39.2479,39.0295,39.2479,355200.0
2013-10-02 11:00:00,48.53,48.77,48.53,48.67,436800.0,39.2479,39.4419,39.2479,39.3611,436800.0
2013-10-02 11:30:00,48.67,48.75,48.59,48.67,230400.0,39.3611,39.4258,39.2964,39.3611,230400.0
2013-10-02 12:00:00,48.67,48.88,48.67,48.7,269400.0,39.3611,39.5309,39.3611,39.3853,269400.0
2013-10-02 12:30:00,48.71,48.84,48.7,48.8,189800.0,39.3934,39.4986,39.3853,39.4662,189800.0
2013-10-02 13:00:00,48.79,48.91,48.75,48.91,457200.0,39.4581,39.5552,39.4258,39.5552,457200.0
2013-10-02 13:30:00,48.9,49.0,48.88,48.96,448600.0,39.5471,39.628,39.5309,39.5956,448600.0
2013-10-02 14:00:00,48.96,49.1,48.94,49.1,302000.0,39.5956,39.7088,39.5794,39.7088,302000.0
2013-10-02 14:30:00,49.09,49.1,48.88,48.92,293600.0,39.7007,39.7088,39.5309,39.5633,293600.0
2013-10-02 15:00:00,48.92,49.06,48.9,48.96,341200.0,39.5633,39.6765,39.5471,39.5956,341200.0
2013-10-02 15:30:00,48.97,49.1,48.93,49.09,943900.0,39.6037,39.7088,39.5713,39.7007,943900.0
2013-10-03 09:30:00,49.06,49.29,48.68,48.72,578800.0,39.6765,39.8625,39.3692,39.4015,578800.0
2013-10-03 10:00:00,48.73,48.77,48.37,48.46,509100.0,39.4096,39.4419,39.1185,39.1912,509100.0
2013-10-03 10:30:00,48.45,48.49,48.3,48.39,377500.0,39.1832,39.2155,39.0618,39.1346,377500.0
2013-10-03 11:00:00,48.38,48.43,48.25,48.25,398700.0,39.1265,39.167,39.0214,39.0214,398700.0
2013-10-03 11:30:00,48.25,48.29,48.13,48.18,325800.0,39.0214,39.0538,38.9244,38.9648,325800.0
2013-10-03 12:00:00,48.17,48.25,48.11,48.2,216800.0,38.9567,39.0214,38.9082,38.981,216800.0
2013-10-03 12:30:00,48.21,48.39,48.21,48.38,488100.0,38.9891,39.1346,38.9891,39.1265,488100.0
2013-10-03 13:00:00,48.38,48.44,48.21,48.39,421400.0,39.1265,39.1751,38.9891,39.1346,421400.0
2013-10-03 13:30:00,48.4,48.44,48.3,48.38,331300.0,39.1427,39.1751,39.0618,39.1265,331300.0
2013-10-03 14:00:00,48.37,48.38,48.18,48.32,551800.0,39.1185,39.1265,38.9648,39.078,551800.0
2013-10-03 14:30:00,48.32,48.39,48.22,48.35,352500.0,39.078,39.1346,38.9971,39.1023,352500.0
2013-10-03 15:00:00,48.34,48.43,48.3,48.41,638000.0,39.0942,39.167,39.0618,39.1508,638000.0
2013-10-03 15:30:00,48.41,48.54,48.34,48.39,1051600.0,39.1508,39.2559,39.0942,39.1346,1051600.0
2013-10-04 09:30:00,48.4,48.45,48.07,48.34,640400.0,39.1427,39.1832,38.8758,39.0942,640400.0
2013-10-04 10:00:00,48.35,48.63,48.26,48.59,753300.0,39.1023,39.3287,39.0295,39.2964,753300.0
2013-10-04 10:30:00,48.6,48.8,48.58,48.65,380500.0,39.3045,39.4662,39.2883,39.3449,380500.0
2013-10-04 11:00:00,48.65,48.87,48.64,48.81,282800.0,39.3449,39.5228,39.3368,39.4743,282800.0
2013-10-04 11:30:00,48.81,49.0,48.81,48.96,345000.0,39.4743,39.628,39.4743,39.5956,345000.0
2013-10-04 12:00:00,48.97,49.18,48.91,49.18,290300.0,39.6037,39.7735,39.5552,39.7735,290300.0
2013-10-04 12:30:00,49.17,49.18,49.04,49.12,222400.0,39.7654,39.7735,39.6603,39.725,222400.0
2013-10-04 13:00:00,49.12,49.15,48.98,49.09,213200.0,39.725,39.7493,39.6118,39.7007,213200.0
2013-10-04 13:30:00,49.1,49.17,49.08,49.14,189500.0,39.7088,39.7654,39.6927,39.7412,189500.0
2013-10-04 14:00:00,49.14,49.36,49.14,49.3,360000.0,39.7412,39.9191,39.7412,39.8706,360000.0
2013-10-04 14:30:00,49.3,49.38,49.21,49.33,335600.0,39.8706,39.9353,39.7978,39.8948,335600.0
2013-10-04 15:00:00,49.32,49.4,49.18,49.21,322600.0,39.8868,39.9515,39.7735,39.7978,322600.0
2013-10-04 15:30:00,49.21,49.22,48.99,49.07,896400.0,39.7978,39.8059,39.6199,39.6846,896400.0
2013-10-07 09:30:00,48.74,48.97,48.6,48.78,604000.0,39.4177,39.6037,39.3045,39.45,604000.0
2013-10-07 10:00:00,48.79,49.2,48.73,49.07,445200.0,39.4581,39.7897,39.4096,39.6846,445200.0
2013-10-07 10:30:00,49.08,49.14,48.96,49.1,310600.0,39.6927,39.7412,39.5956,39.7088,310600.0
2013-10-07 11:00:00,49.1,49.26,49.03,49.21,505600.0,39.7088,39.8382,39.6522,39.7978,505600.0
2013-10-07 11:30:00,49.2,49.4,49.18,49.34,380800.0,39.7897,39.9515,39.7735,39.9029,380800.0
2013-10-07 12:00:00,49.34,49.34,49.18,49.22,260800.0,39.9029,39.9029,39.7735,39.8059,260800.0
2013-10-07 12:30:00,49.21,49.34,49.16,49.27,325700.0,39.7978,39.9029,39.7574,39.8463,325700.0
2013-10-07 13:00:00,49.26,49.37,49.23,49.34,319700.0,39.8382,39.9272,39.814,39.9029,319700.0
2013-10-07 13:30:00,49.34,49.43,49.33,49.42,381000.0,39.9029,39.9757,39.8948,39.9676,381000.0
2013-10-07 14:00:00,49.43,49.52,49.33,49.4,722600.0,39.9757,40.0485,39.8948,39.9515,722600.0
2013-10-07 14:30:00,49.4,49.42,49.31,49.31,409700.0,39.9515,39.9676,39.8787,39.8787,409700.0
2013-10-07 15:00:00,49.32,49.35,49.18,49.2,494200.0,39.8868,39.911,39.7735,39.7897,494200.0
2013-10-07 15:30:00,49.2,49.23,49.02,49.03,1014800.0,39.7897,39.814,39.6441,39.6522,1014800.0
2013-10-08 09:30:00,49.07,49.48,49.0,49.44,562600.0,39.6846,40.0161,39.628,39.9838,562600.0
2013-10-08 10:00:00,49.46,49.64,49.35,49.56,535800.0,40.0,40.1455,39.911,40.0808,535800.0
2013-10-08 10:30:00,49.57,49.57,49.16,49.19,416900.0,40.0889,40.0889,39.7574,39.7816,416900.0
2013-10-08 11:00:00,49.18,49.18,48.92,48.98,407600.0,39.7735,39.7735,39.5633,39.6118,407600.0
2013-10-08 11:30:00,48.98,48.99,48.78,48.83,395500.0,39.6118,39.6199,39.45,39.4905,395500.0
2013-10-08 12:00:00,48.84,48.93,48.67,48.75,351800.0,39.4986,39.5713,39.3611,39.4258,351800.0
2013-10-08 12:30:00,48.74,48.89,48.61,48.83,269200.0,39.4177,39.539,39.3126,39.4905,269200.0
2013-10-08 13:00:00,48.82,48.9,48.64,48.79,339100.0,39.4824,39.5471,39.3368,39.4581,339100.0
2013-10-08 13:30:00,48.79,48.84,48.64,48.72,252600.0,39.4581,39.4986,39.3368,39.4015,252600.0
2013-10-08 14:00:00,48.72,48.72,48.49,48.68,523500.0,39.4015,39.4015,39.2155,39.3692,523500.0
2013-10-08 14:30:00,48.68,48.75,48.59,48.68,460300.0,39.3692,39.4258,39.2964,39.3692,460300.0
2013-10-08 15:00:00,48.67,48.94,48.66,48.91,717800.0,39.3611,39.5794,39.353,39.5552,717800.0
2013-10-08 15:30:00,48.91,48.94,48.64,48.68,889800.0,39.5552,39.5794,39.3368,39.3692,889800.0
2013-10-09 09:30:00,48.92,49.08,48.35,48.6,780700.0,39.5633,39.6927,39.1023,39.3045,780700.0
2013-10-09 10:00:00,48.59,48.7,48.41,48.48,744800.0,39.2964,39.3853,39.1508,39.2074,744800.0
2013-10-09 10:30:00,48.47,48.54,48.2,48.2,399800.0,39.1993,39.2559,38.981,38.981,399800.0
2013-10-09 11:00:00,48.2,48.36,48.08,48.24,457100.0,38.981,39.1104,38.8839,39.0133,457100.0
2013-10-09 11:30:00,48.24,48.38,48.15,48.32,482500.0,39.0133,39.1265,38.9405,39.078,482500.0
2013-10-09 12:00:00,48.32,48.41,48.27,48.31,342000.0,39.078,39.1508,39.0376,39.0699,342000.0
2013-10-09 12:30:00,48.31,48.42,48.23,48.23,217600.0,39.0699,39.1589,39.0052,39.0052,217600.0
2013-10-09 13:00:00,48.23,48.82,48.23,48.77,384800.0,39.0052,39.4824,39.0052,39.4419,384800.0
2013-10-09 13:30:00,48.78,48.83,48.67,48.75,334600.0,39.45,39.4905,39.3611,39.4258,334600.0
2013-10-09 14:00:00,48.74,48.84,48.63,48.79,496800.0,39.4177,39.4986,39.3287,39.4581,496800.0
2013-10-09 14:30:00,48.79,48.88,48.76,48.84,506600.0,39.4581,39.5309,39.4339,39.4986,506600.0
2013-10-09 15:00:00,48.84,48.92,48.76,48.8,493700.0,39.4986,39.5633,39.4339,39.4662,493700.0
2013-10-09 15:30:00,48.8,48.9,48.5,48.57,1188600.0,39.4662,39.5471,39.2236,39.2802,1188600.0
2013-10-10 09:30:00,49.01,49.46,48.96,49.29,907400.0,39.636,40.0,39.5956,39.8625,907400.0
2013-10-10 10:00:00,49.29,49.56,49.21,49.37,754400.0,39.8625,40.0808,39.7978,39.9272,754400.0
2013-10-10 10:30:00,49.37,49.52,49.31,49.39,548500.0,39.9272,40.0485,39.8787,39.9434,548500.0
2013-10-10 11:00:00,49.38,49.45,49.27,49.4,531500.0,39.9353,39.9919,39.8463,39.9515,531500.0
2013-10-10 11:30:00,49.4,49.66,49.35,49.64,520100.0,39.9515,40.1617,39.911,40.1455,520100.0
2013-10-10 12:00:00,49.63,49.7,49.55,49.69,417500.0,40.1375,40.1941,40.0728,40.186,417500.0
2013-10-10 12:30:00,49.68,49.76,49.64,49.74,307600.0,40.1779,40.2426,40.1455,40.2264,307600.0
2013-10-10 13:00:00,49.75,49.83,49.68,49.76,387400.0,40.2345,40.2992,40.1779,40.2426,387400.0
2013-10-10 13:30:00,49.76,49.85,49.7,49.82,293900.0,40.2426,40.3154,40.1941,40.2911,293900.0
2013-10-10 14:00:00,49.81,49.82,49.6,49.71,285400.0,40.283,40.2911,40.1132,40.2022,285400.0
2013-10-10 14:30:00,49.72,49.79,49.68,49.78,261700.0,40.2102,40.2669,40.1779,40.2588,261700.0
2013-10-10 15:00:00,49.79,50.11,49.76,49.99,559100.0,40.2669,40.5257,40.2426,40.4286,559100.0
2013-10-10 15:30:00,49.99,50.02,49.85,50.01,909900.0,40.4286,40.4529,40.3154,40.4448,909900.0
2013-10-11 09:30:00,49.7,49.94,49.54,49.92,503000.0,40.1941,40.3882,40.0647,40.372,503000.0
2013-10-11 10:00:00,49.93,50.25,49.87,50.14,691100.0,40.3801,40.6389,40.3316,40.5499,691100.0
2013-10-11 10:30:00,50.14,50.26,50.0,50.22,510000.0,40.5499,40.647,40.4367,40.6146,510000.0
2013-10-11 11:00:00,50.21,50.4,50.15,50.38,529600.0,40.6065,40.7602,40.558,40.744,529600.0
2013-10-11 11:30:00,50.38,50.84,50.38,50.83,787600.0,40.744,41.116,40.744,41.1079,787600.0
2013-10-11 12:00:00,50.83,51.04,50.73,50.74,794900.0,41.1079,41.2778,41.0271,41.0352,794900.0
2013-10-11 12:30:00,50.74,50.89,50.74,50.77,274500.0,41.0352,41.1565,41.0352,41.0594,274500.0
2013-10-11 13:00:00,50.77,50.89,50.74,50.74,476600.0,41.0594,41.1565,41.0352,41.0352,476600.0
2013-10-11 13:30:00,50.74,50.82,50.6,50.68,310800.0,41.0352,41.0999,40.9219,40.9866,310800.0
2013-10-11 14:00:00,50.69,50.89,50.62,50.85,264100.0,40.9947,41.1565,40.9381,41.1241,264100.0
2013-10-11 14:30:00,50.86,50.88,50.71,50.81,513400.0,41.1322,41.1484,41.0109,41.0918,513400.0
2013-10-11 15:00:00,50.81,50.84,50.55,50.59,442800.0,41.0918,41.116,40.8815,40.9138,442800.0
2013-10-11 15:30:00,50.58,50.66,50.44,50.65,1082700.0,40.9058,40.9705,40.7925,40.9624,1082700.0
2013-10-14 09:30:00,50.35,50.47,50.14,50.42,548200.0,40.7197,40.8168,40.5499,40.7764,548200.0
2013-10-14 10:00:00,50.44,50.49,50.23,50.49,356600.0,40.7925,40.833,40.6227,40.833,356600.0
2013-10-14 10:30:00,50.48,50.64,50.45,50.6,581700.0,40.8249,40.9543,40.8006,40.9219,581700.0
2013-10-14 11:00:00,50.59,50.6,50.45,50.6,156200.0,40.9138,40.9219,40.8006,40.9219,156200.0
2013-10-14 11:30:00,50.6,50.75,50.52,50.73,207800.0,40.9219,41.0432,40.8572,41.0271,207800.0
2013-10-14 12:00:00,50.72,50.77,50.6,50.68,153500.0,41.019,41.0594,40.9219,40.9866,153500.0
2013-10-14 12:30:00,50.68,50.8,50.63,50.68,245600.0,40.9866,41.0837,40.9462,40.9866,245600.0
2013-10-14 13:00:00,50.69,50.83,50.62,50.76,184900.0,40.9947,41.1079,40.9381,41.0513,184900.0
2013-10-14 13:30:00,50.77,50.83,50.75,50.82,380800.0,41.0594,41.1079,41.0432,41.0999,380800.0
2013-10-14 14:00:00,50.81,51.08,50.79,51.07,393900.0,41.0918,41.3101,41.0756,41.302,393900.0
2013-10-14 14:30:00,51.07,51.21,51.04,51.15,538400.0,41.302,41.4153,41.2778,41.3667,538400.0
2013-10-14 15:00:00,51.15,51.42,51.1,51.25,602400.0,41.3667,41.5851,41.3263,41.4476,602400.0
2013-10-14 15:30:00,51.26,51.38,51.22,51.35,1104800.0,41.4557,41.5527,41.4233,41.5285,1104800.0
2013-10-15 09:30:00,51.24,51.25,50.5,50.67,722500.0,41.4395,41.4476,40.8411,40.9785,722500.0
2013-10-15 10:00:00,50.68,50.85,50.53,50.85,790600.0,40.9866,41.1241,40.8653,41.1241,790600.0
2013-10-15 10:30:00,50.85,50.92,50.67,50.72,408700.0,41.1241,41.1807,40.9785,41.019,408700.0
2013-10-15 11:00:00,50.71,51.07,50.64,51.01,371000.0,41.0109,41.302,40.9543,41.2535,371000.0
2013-10-15 11:30:00,51.02,51.09,50.91,51.0,271500.0,41.2616,41.3182,41.1726,41.2454,271500.0
2013-10-15 12:00:00,51.0,51.02,50.85,50.9,204700.0,41.2454,41.2616,41.1241,41.1646,204700.0
2013-10-15 12:30:00,50.92,51.08,50.85,51.03,311900.0,41.1807,41.3101,41.1241,41.2697,311900.0
2013-10-15 13:00:00,51.02,51.2,50.99,51.16,257300.0,41.2616,41.4072,41.2373,41.3748,257300.0
2013-10-15 13:30:00,51.15,51.25,51.03,51.2,340200.0,41.3667,41.4476,41.2697,41.4072,340200.0
2013-10-15 14:00:00,51.21,51.31,51.1,51.11,550100.0,41.4153,41.4961,41.3263,41.3344,550100.0
2013-10-15 14:30:00,51.11,51.25,50.91,51.24,719200.0,41.3344,41.4476,41.1726,41.4395,719200.0
2013-10-15 15:00:00,51.25,51.51,51.24,51.4,756900.0,41.4476,41.6579,41.4395,41.5689,756900.0
2013-10-15 15:30:00,51.39,51.4,51.15,51.16,1115000.0,41.5608,41.5689,41.3667,41.3748,1115000.0
2013-10-16 09:30:00,51.3,51.65,51.06,51.56,830700.0,41.488,41.7711,41.2939,41.6983,830700.0
2013-10-16 10:00:00,51.56,51.57,51.03,51.17,683200.0,41.6983,41.7064,41.2697,41.3829,683200.0
2013-10-16 10:30:00,51.17,51.57,51.17,51.56,488800.0,41.3829,41.7064,41.3829,41.6983,488800.0
2013-10-16 11:00:00,51.54,51.74,51.5,51.69,395600.0,41.6821,41.8439,41.6498,41.8035,395600.0
2013-10-16 11:30:00,51.69,51.87,51.69,51.85,491500.0,41.8035,41.949,41.8035,41.9328,491500.0
2013-10-16 12:00:00,51.86,52.12,51.83,51.86,667400.0,41.9409,42.1512,41.9167,41.9409,667400.0
2013-10-16 12:30:00,51.85,51.86,51.69,51.73,568000.0,41.9328,41.9409,41.8035,41.8358,568000.0
2013-10-16 13:00:00,51.74,51.87,51.68,51.86,257900.0,41.8439,41.949,41.7954,41.9409,257900.0
2013-10-16 13:30:00,51.86,51.99,51.8,51.82,435300.0,41.9409,42.0461,41.8924,41.9086,435300.0
2013-10-16 14:00:00,51.82,51.88,51.68,51.8,611300.0,41.9086,41.9571,41.7954,41.8924,611300.0
2013-10-16 14:30:00,51.79,51.9,51.78,51.83,522800.0,41.8843,41.9733,41.8762,41.9167,522800.0
2013-10-16 15:00:00,51.83,51.87,51.72,51.81,346000.0,41.9167,41.949,41.8277,41.9005,346000.0
2013-10-16 15:30:00,51.81,52.02,51.78,51.96,801700.0,41.9005,42.0703,41.8762,42.0218,801700.0
2013-10-17 09:30:00,51.91,51.99,51.65,51.84,493700.0,41.9814,42.0461,41.7711,41.9248,493700.0
2013-10-17 10:00:00,51.84,52.01,51.68,51.74,484400.0,41.9248,42.0622,41.7954,41.8439,484400.0
2013-10-17 10:30:00,51.73,51.8,51.49,51.52,387600.0,41.8358,41.8924,41.6417,41.666,387600.0
2013-10-17 11:00:00,51.53,51.77,51.53,51.67,289700.0,41.6741,41.8682,41.6741,41.7873,289700.0
2013-10-17 11:30:00,51.67,51.71,51.56,51.59,312300.0,41.7873,41.8196,41.6983,41.7226,312300.0
2013-10-17 12:00:00,51.59,51.79,51.54,51.78,373300.0,41.7226,41.8843,41.6821,41.8762,373300.0
2013-10-17 12:30:00,51.77,51.88,51.75,51.87,207700.0,41.8682,41.9571,41.852,41.949,207700.0
2013-10-17 13:00:00,51.87,51.91,51.61,51.66,339700.0,41.949,41.9814,41.7388,41.7792,339700.0
2013-10-17 13:30:00,51.66,51.83,51.65,51.73,320800.0,41.7792,41.9167,41.7711,41.8358,320800.0
2013-10-17 14:00:00,51.73,51.79,51.65,51.7,413100.0,41.8358,41.8843,41.7711,41.8115,413100.0
2013-10-17 14:30:00,51.69,51.77,51.61,51.77,330700.0,41.8035,41.8682,41.7388,41.8682,330700.0
2013-10-17 15:00:00,51.77,51.9,51.73,51.86,456900.0,41.8682,41.9733,41.8358,41.9409,456900.0
2013-10-17 15:30:00,51.87,51.88,51.68,51.72,1503300.0,41.949,41.9571,41.7954,41.8277,1503300.0
2013-10-18 09:30:00,52.39,52.93,52.18,52.72,2470400.0,42.3696,42.8063,42.1997,42.6364,2470400.0
2013-10-18 10:00:00,52.71,52.83,52.51,52.54,932000.0,42.6284,42.7254,42.4666,42.4909,932000.0
2013-10-18 10:30:00,52.54,52.59,52.24,52.52,827700.0,42.4909,42.5313,42.2483,42.4747,827700.0
2013-10-18 11:00:00,52.52,52.61,52.42,52.6,522400.0,42.4747,42.5475,42.3938,42.5394,522400.0
2013-10-18 11:30:00,52.6,52.67,52.39,52.41,787200.0,42.5394,42.596,42.3696,42.3857,787200.0
2013-10-18 12:00:00,52.4,52.45,52.34,52.37,594300.0,42.3777,42.4181,42.3291,42.3534,594300.0
2013-10-18 12:30:00,52.37,52.39,52.2,52.24,495600.0,42.3534,42.3696,42.2159,42.2483,495600.0
2013-10-18 13:00:00,52.24,52.43,52.1,52.39,645100.0,42.2483,42.4019,42.135,42.3696,645100.0
2013-10-18 13:30:00,52.39,52.51,52.31,52.46,329000.0,42.3696,42.4666,42.3049,42.4262,329000.0
2013-10-18 14:00:00,52.46,52.48,52.29,52.3,309400.0,42.4262,42.4424,42.2887,42.2968,309400.0
2013-10-18 14:30:00,52.29,52.44,52.27,52.33,455800.0,42.2887,42.41,42.2725,42.321,455800.0
2013-10-18 15:00:00,52.34,52.42,52.29,52.36,775700.0,42.3291,42.3938,42.2887,42.3453,775700.0
2013-10-18 15:30:00,52.36,52.5,52.26,52.45,1656400.0,42.3453,42.4585,42.2644,42.4181,1656400.0
2013-10-21 09:30:00,51.07,51.38,50.4,51.1,3205900.0,41.302,41.5527,40.7602,41.3263,3205900.0
2013-10-21 10:00:00,51.11,51.84,51.02,51.47,1824800.0,41.3344,41.9248,41.2616,41.6255,1824800.0
2013-10-21 10:30:00,51.45,51.53,51.25,51.34,903000.0,41.6094,41.6741,41.4476,41.5204,903000.0
2013-10-21 11:00:00,51.34,51.64,51.34,51.52,674500.0,41.5204,41.763,41.5204,41.666,674500.0
2013-10-21 11:30:00,51.52,51.53,51.28,51.38,518200.0,41.666,41.6741,41.4719,41.5527,518200.0
2013-10-21 12:00:00,51.39,51.57,51.39,51.45,410900.0,41.5608,41.7064,41.5608,41.6094,410900.0
2013-10-21 12:30:00,51.46,51.47,51.31,51.37,322000.0,41.6174,41.6255,41.4961,41.5447,322000.0
2013-10-21 13:00:00,51.36,51.37,51.14,51.17,593600.0,41.5366,41.5447,41.3586,41.3829,593600.0
2013-10-21 13:30:00,51.17,51.35,51.17,51.3,502700.0,41.3829,41.5285,41.3829,41.488,502700.0
2013-10-21 14:00:00,51.31,51.31,50.85,50.95,553400.0,41.4961,41.4961,41.1241,41.205,553400.0
2013-10-21 14:30:00,50.95,51.05,50.6,50.65,798900.0,41.205,41.2859,40.9219,40.9624,798900.0
2013-10-21 15:00:00,50.65,50.84,50.59,50.76,1226300.0,40.9624,41.116,40.9138,41.0513,1226300.0
2013-10-21 15:30:00,50.77,50.78,50.51,50.68,2017900.0,41.0594,41.0675,40.8491,40.9866,2017900.0
2013-10-22 09:30:00,50.93,51.9,50.9,51.59,1663300.0,41.1888,41.9733,41.1646,41.7226,1663300.0
2013-10-22 10:00:00,51.58,52.0,51.58,51.81,1255200.0,41.7145,42.0542,41.7145,41.9005,1255200.0
2013-10-22 10:30:00,51.81,52.08,51.3,51.33,942400.0,41.9005,42.1189,41.488,41.5123,942400.0
2013-10-22 11:00:00,51.33,51.6,51.22,51.32,787100.0,41.5123,41.7307,41.4233,41.5042,787100.0
2013-10-22 11:30:00,51.31,51.66,51.21,51.61,563900.0,41.4961,41.7792,41.4153,41.7388,563900.0
2013-10-22 12:00:00,51.61,51.63,51.35,51.46,377200.0,41.7388,41.7549,41.5285,41.6174,377200.0
2013-10-22 12:30:00,51.47,51.48,51.31,51.46,252900.0,41.6255,41.6336,41.4961,41.6174,252900.0
2013-10-22 13:00:00,51.46,51.57,51.41,51.56,238500.0,41.6174,41.7064,41.577,41.6983,238500.0
2013-10-22 13:30:00,51.56,51.6,51.5,51.55,318700.0,41.6983,41.7307,41.6498,41.6902,318700.0
2013-10-22 14:00:00,51.56,51.63,51.47,51.61,431800.0,41.6983,41.7549,41.6255,41.7388,431800.0
2013-10-22 14:30:00,51.61,51.73,51.53,51.65,461000.0,41.7388,41.8358,41.6741,41.7711,461000.0
2013-10-22 15:00:00,51.65,51.97,51.65,51.95,557600.0,41.7711,42.0299,41.7711,42.0137,557600.0
2013-10-22 15:30:00,51.95,51.96,51.7,51.79,1815000.0,42.0137,42.0218,41.8115,41.8843,1815000.0
2013-10-23 09:30:00,51.53,51.53,50.56,50.58,1433200.0,41.6741,41.6741,40.8896,40.9058,1433200.0
2013-10-23 10:00:00,50.58,51.03,50.57,50.83,999300.0,40.9058,41.2697,40.8977,41.1079,999300.0
2013-10-23 10:30:00,50.83,51.09,50.78,51.09,983600.0,41.1079,41.3182,41.0675,41.3182,983600.0
2013-10-23 11:00:00,51.09,51.26,50.98,51.04,564300.0,41.3182,41.4557,41.2293,41.2778,564300.0
2013-10-23 11:30:00,51.05,51.17,51.02,51.12,371100.0,41.2859,41.3829,41.2616,41.3425,371100.0
2013-10-23 12:00:00,51.12,51.14,50.8,50.82,532100.0,41.3425,41.3586,41.0837,41.0999,532100.0
2013-10-23 12:30:00,50.81,50.91,50.77,50.89,304000.0,41.0918,41.1726,41.0594,41.1565,304000.0
2013-10-23 13:00:00,50.89,50.99,50.84,50.98,265800.0,41.1565,41.2373,41.116,41.2293,265800.0
2013-10-23 13:30:00,50.99,51.01,50.72,50.8,448000.0,41.2373,41.2535,41.019,41.0837,448000.0
2013-10-23 14:00:00,50.8,50.85,50.65,50.71,476600.0,41.0837,41.1241,40.9624,41.0109,476600.0
2013-10-23 14:30:00,50.7,50.83,50.68,50.71,414200.0,41.0028,41.1079,40.9866,41.0109,414200.0
2013-10-23 15:00:00,50.72,50.79,50.6,50.66,386700.0,41.019,41.0756,40.9219,40.9705,386700.0
2013-10-23 15:30:00,50.66,50.81,50.65,50.74,1042100.0,40.9705,41.0918,40.9624,41.0352,1042100.0
2013-10-24 09:30:00,50.95,51.03,50.17,50.58,1197400.0,41.205,41.2697,40.5742,40.9058,1197400.0
2013-10-24 10:00:00,50.58,50.7,50.38,50.62,516800.0,40.9058,41.0028,40.744,40.9381,516800.0
2013-10-24 10:30:00,50.61,50.8,50.54,50.79,309200.0,40.93,41.0837,40.8734,41.0756,309200.0
2013-10-24 11:00:00,50.79,51.14,50.75,50.96,566300.0,41.0756,41.3586,41.0432,41.2131,566300.0
2013-10-24 11:30:00,50.96,51.0,50.87,50.96,269500.0,41.2131,41.2454,41.1403,41.2131,269500.0
2013-10-24 12:00:00,50.96,51.01,50.87,50.94,245700.0,41.2131,41.2535,41.1403,41.1969,245700.0
2013-10-24 12:30:00,50.94,51.0,50.77,51.0,228500.0,41.1969,41.2454,41.0594,41.2454,228500.0
2013-10-24 13:00:00,51.0,51.05,50.81,51.02,284200.0,41.2454,41.2859,41.0918,41.2616,284200.0
2013-10-24 13:30:00,51.02,51.09,50.94,51.05,286500.0,41.2616,41.3182,41.1969,41.2859,286500.0
2013-10-24 14:00:00,51.05,51.09,50.98,51.01,282900.0,41.2859,41.3182,41.2293,41.2535,282900.0
2013-10-24 14:30:00,51.0,51.14,50.96,51.11,478400.0,41.2454,41.3586,41.2131,41.3344,478400.0
2013-10-24 15:00:00,51.12,51.19,51.09,51.15,348200.0,41.3425,41.3991,41.3182,41.3667,348200.0
2013-10-24 15:30:00,51.15,51.17,50.97,51.08,831900.0,41.3667,41.3829,41.2212,41.3101,831900.0
2013-10-25 09:30:00,51.33,51.69,51.23,51.62,702100.0,41.5123,41.8035,41.4314,41.7468,702100.0
2013-10-25 10:00:00,51.63,51.81,51.51,51.57,632400.0,41.7549,41.9005,41.6579,41.7064,632400.0
2013-10-25 10:30:00,51.57,51.59,51.42,51.47,301300.0,41.7064,41.7226,41.5851,41.6255,301300.0
2013-10-25 11:00:00,51.47,51.58,51.37,51.51,493600.0,41.6255,41.7145,41.5447,41.6579,493600.0
2013-10-25 11:30:00,51.5,51.59,51.32,51.35,293500.0,41.6498,41.7226,41.5042,41.5285,293500.0
2013-10-25 12:00:00,51.35,51.41,51.24,51.3,301300.0,41.5285,41.577,41.4395,41.488,301300.0
2013-10-25 12:30:00,51.3,51.43,51.28,51.39,313700.0,41.488,41.5932,41.4719,41.5608,313700.0
2013-10-25 13:00:00,51.4,51.46,51.36,51.43,179600.0,41.5689,41.6174,41.5366,41.5932,179600.0
2013-10-25 13:30:00,51.42,51.53,51.38,51.49,215800.0,41.5851,41.6741,41.5527,41.6417,215800.0
2013-10-25 14:00:00,51.5,51.6,51.45,51.58,361000.0,41.6498,41.7307,41.6094,41.7145,361000.0
2013-10-25 14:30:00,51.57,51.66,51.54,51.66,340200.0,41.7064,41.7792,41.6821,41.7792,340200.0
2013-10-25 15:00:00,51.65,51.66,51.53,51.58,390100.0,41.7711,41.7792,41.6741,41.7145,390100.0
2013-10-25 15:30:00,51.57,51.69,51.51,51.69,1223500.0,41.7064,41.8035,41.6579,41.8035,1223500.0
2013-10-28 09:30:00,51.76,51.9,51.54,51.84,789000.0,41.8601,41.9733,41.6821,41.9248,789000.0
2013-10-28 10:00:00,51.84,52.09,51.78,52.01,634200.0,41.9248,42.1269,41.8762,42.0622,634200.0
2013-10-28 10:30:00,51.99,52.11,51.82,51.91,452500.0,42.0461,42.1431,41.9086,41.9814,452500.0
2013-10-28 11:00:00,51.9,51.99,51.77,51.86,345400.0,41.9733,42.0461,41.8682,41.9409,345400.0
2013-10-28 11:30:00,51.87,51.98,51.79,51.94,248100.0,41.949,42.038,41.8843,42.0056,248100.0
2013-10-28 12:00:00,51.94,51.95,51.84,51.85,211400.0,42.0056,42.0137,41.9248,41.9328,211400.0
2013-10-28 12:30:00,51.84,51.99,51.81,51.98,248300.0,41.9248,42.0461,41.9005,42.038,248300.0
2013-10-28 13:00:00,51.97,52.05,51.93,51.97,200300.0,42.0299,42.0946,41.9975,42.0299,200300.0
2013-10-28 13:30:00,51.97,52.04,51.95,51.98,329700.0,42.0299,42.0865,42.0137,42.038,329700.0
2013-10-28 14:00:00,51.98,52.02,51.94,52.0,346600.0,42.038,42.0703,42.0056,42.0542,346600.0
2013-10-28 14:30:00,52.0,52.02,51.94,52.0,360600.0,42.0542,42.0703,42.0056,42.0542,360600.0
2013-10-28 15:00:00,52.01,52.18,51.9,52.14,503300.0,42.0622,42.1997,41.9733,42.1674,503300.0
2013-10-28 15:30:00,52.13,52.14,51.97,52.04,1383700.0,42.1593,42.1674,42.0299,42.0865,1383700.0
2013-10-29 09:30:00,52.13,52.7,52.09,52.66,769900.0,42.1593,42.6203,42.1269,42.5879,769900.0
2013-10-29 10:00:00,52.66,52.88,52.57,52.77,658700.0,42.5879,42.7658,42.5151,42.6769,658700.0
2013-10-29 10:30:00,52.77,52.84,52.67,52.77,539500.0,42.6769,42.7335,42.596,42.6769,539500.0
2013-10-29 11:00:00,52.76,52.82,52.7,52.77,319100.0,42.6688,42.7173,42.6203,42.6769,319100.0
2013-10-29 11:30:00,52.77,52.77,52.66,52.71,327300.0,42.6769,42.6769,42.5879,42.6284,327300.0
2013-10-29 12:00:00,52.71,52.9,52.68,52.88,316600.0,42.6284,42.782,42.6041,42.7658,316600.0
2013-10-29 12:30:00,52.87,52.95,52.83,52.89,334500.0,42.7578,42.8225,42.7254,42.7739,334500.0
2013-10-29 13:00:00,52.89,52.96,52.83,52.85,491500.0,42.7739,42.8305,42.7254,42.7416,491500.0
2013-10-29 13:30:00,52.85,53.05,52.81,53.03,472400.0,42.7416,42.9033,42.7092,42.8872,472400.0
2013-10-29 14:00:00,53.04,53.28,53.03,53.15,733600.0,42.8952,43.0893,42.8872,42.9842,733600.0
2013-10-29 14:30:00,53.15,53.22,53.08,53.16,539000.0,42.9842,43.0408,42.9276,42.9923,539000.0
2013-10-29 15:00:00,53.17,53.26,53.12,53.18,622000.0,43.0004,43.0732,42.9599,43.0085,622000.0
2013-10-29 15:30:00,53.18,53.29,53.13,53.26,1139500.0,43.0085,43.0974,42.968,43.0732,1139500.0
2013-10-30 09:30:00,53.41,53.94,53.3,53.83,1235100.0,43.1945,43.6231,43.1055,43.5341,1235100.0
2013-10-30 10:00:00,53.83,53.93,53.59,53.68,908900.0,43.5341,43.615,43.34,43.4128,908900.0
2013-10-30 10:30:00,53.68,53.7,53.38,53.39,493500.0,43.4128,43.429,43.1702,43.1783,493500.0
2013-10-30 11:00:00,53.39,53.4,53.06,53.09,588300.0,43.1783,43.1864,42.9114,42.9357,588300.0
2013-10-30 11:30:00,53.09,53.31,52.99,53.27,441600.0,42.9357,43.1136,42.8548,43.0813,441600.0
2013-10-30 12:00:00,53.27,53.4,53.23,53.31,317300.0,43.0813,43.1864,43.0489,43.1136,317300.0
2013-10-30 12:30:00,53.31,53.49,53.3,53.38,306600.0,43.1136,43.2592,43.1055,43.1702,306600.0
2013-10-30 13:00:00,53.38,53.39,53.19,53.24,253200.0,43.1702,43.1783,43.0166,43.057,253200.0
2013-10-30 13:30:00,53.24,53.3,53.07,53.12,328500.0,43.057,43.1055,42.9195,42.9599,328500.0
2013-10-30 14:00:00,53.13,53.4,52.76,52.96,870100.0,42.968,43.1864,42.6688,42.8305,870100.0
2013-10-30 14:30:00,52.96,53.12,52.86,53.06,548200.0,42.8305,42.9599,42.7497,42.9114,548200.0
2013-10-30 15:00:00,53.06,53.21,53.01,53.16,624600.0,42.9114,43.0327,42.871,42.9923,624600.0
2013-10-30 15:30:00,53.16,53.36,53.16,53.26,1267000.0,42.9923,43.154,42.9923,43.0732,1267000.0
2013-10-31 09:30:00,53.19,53.46,52.95,52.95,586200.0,43.0166,43.2349,42.8225,42.8225,586200.0
2013-10-31 10:00:00,52.95,53.53,52.84,53.32,703500.0,42.8225,43.2915,42.7335,43.1217,703500.0
2013-10-31 10:30:00,53.31,53.44,53.04,53.05,411000.0,43.1136,43.2187,42.8952,42.9033,411000.0
2013-10-31 11:00:00,53.05,53.36,52.97,53.33,346700.0,42.9033,43.154,42.8386,43.1298,346700.0
2013-10-31 11:30:00,53.33,53.51,53.31,53.32,416300.0,43.1298,43.2753,43.1136,43.1217,416300.0
2013-10-31 12:00:00,53.32,53.44,53.26,53.39,231000.0,43.1217,43.2187,43.0732,43.1783,231000.0
2013-10-31 12:30:00,53.38,53.58,53.34,53.44,213700.0,43.1702,43.332,43.1379,43.2187,213700.0
2013-10-31 13:00:00,53.44,53.57,53.37,53.51,145200.0,43.2187,43.3239,43.1621,43.2753,145200.0
2013-10-31 13:30:00,53.52,53.57,53.37,53.43,288400.0,43.2834,43.3239,43.1621,43.2106,288400.0
2013-10-31 14:00:00,53.44,53.67,53.38,53.62,264000.0,43.2187,43.4047,43.1702,43.3643,264000.0
2013-10-31 14:30:00,53.62,53.65,53.43,53.43,213800.0,43.3643,43.3886,43.2106,43.2106,213800.0
2013-10-31 15:00:00,53.43,53.43,53.25,53.26,278100.0,43.2106,43.2106,43.0651,43.0732,278100.0
2013-10-31 15:30:00,53.26,53.32,53.03,53.03,1223100.0,43.0732,43.1217,42.8872,42.8872,1223100.0
2013-11-01 09:30:00,53.17,53.35,52.97,52.97,752900.0,43.0004,43.1459,42.8386,42.8386,752900.0
2013-11-01 10:00:00,53.01,53.11,52.66,52.69,813500.0,42.871,42.9519,42.5879,42.6122,813500.0
2013-11-01 10:30:00,52.68,53.07,52.63,53.0,498900.0,42.6041,42.9195,42.5637,42.8629,498900.0
2013-11-01 11:00:00,53.0,53.03,52.6,52.83,379500.0,42.8629,42.8872,42.5394,42.7254,379500.0
2013-11-01 11:30:00,52.83,52.93,52.75,52.76,260500.0,42.7254,42.8063,42.6607,42.6688,260500.0
2013-11-01 12:00:00,52.76,52.93,52.76,52.84,265000.0,42.6688,42.8063,42.6688,42.7335,265000.0
2013-11-01 12:30:00,52.84,53.03,52.83,52.98,183300.0,42.7335,42.8872,42.7254,42.8467,183300.0
2013-11-01 13:00:00,52.98,53.13,52.94,53.12,205900.0,42.8467,42.968,42.8144,42.9599,205900.0
2013-11-01 13:30:00,53.13,53.19,53.04,53.18,213800.0,42.968,43.0166,42.8952,43.0085,213800.0
2013-11-01 14:00:00,53.18,53.24,53.09,53.13,276000.0,43.0085,43.057,42.9357,42.968,276000.0
2013-11-01 14:30:00,53.12,53.16,53.02,53.07,188800.0,42.9599,42.9923,42.8791,42.9195,188800.0
2013-11-01 15:00:00,53.06,53.22,53.05,53.19,410900.0,42.9114,43.0408,42.9033,43.0166,410900.0
2013-11-01 15:30:00,53.18,53.35,53.16,53.23,800300.0,43.0085,43.1459,42.9923,43.0489,800300.0
2013-11-04 09:30:00,53.33,53.68,53.01,53.14,475800.0,43.1298,43.4128,42.871,42.9761,475800.0
2013-11-04 10:00:00,53.14,53.54,53.07,53.5,459400.0,42.9761,43.2996,42.9195,43.2673,459400.0
2013-11-04 10:30:00,53.49,53.57,53.4,53.46,626800.0,43.2592,43.3239,43.1864,43.2349,626800.0
2013-11-04 11:00:00,53.44,53.49,53.16,53.2,519100.0,43.2187,43.2592,42.9923,43.0246,519100.0
2013-11-04 11:30:00,53.2,53.39,53.19,53.26,502700.0,43.0246,43.1783,43.0166,43.0732,502700.0
2013-11-04 12:00:00,53.26,53.41,53.25,53.39,221600.0,43.0732,43.1945,43.0651,43.1783,221600.0
2013-11-04 12:30:00,53.39,53.39,53.3,53.3,288200.0,43.1783,43.1783,43.1055,43.1055,288200.0
2013-11-04 13:00:00,53.3,53.52,53.3,53.51,337000.0,43.1055,43.2834,43.1055,43.2753,337000.0
2013-11-04 13:30:00,53.5,53.73,53.49,53.63,512900.0,43.2673,43.4533,43.2592,43.3724,512900.0
2013-11-04 14:00:00,53.64,53.79,53.59,53.75,377000.0,43.3805,43.5018,43.34,43.4694,377000.0
2013-11-04 14:30:00,53.75,53.91,53.73,53.78,481600.0,43.4694,43.5988,43.4533,43.4937,481600.0
2013-11-04 15:00:00,53.79,53.99,53.78,53.95,653500.0,43.5018,43.6635,43.4937,43.6312,653500.0
2013-11-04 15:30:00,53.96,54.06,53.88,54.05,1138400.0,43.6393,43.7202,43.5746,43.7121,1138400.0
2013-11-05 09:30:00,53.68,53.77,53.02,53.09,929000.0,43.4128,43.4856,42.8791,42.9357,929000.0
2013-11-05 10:00:00,53.09,53.24,52.85,52.91,636300.0,42.9357,43.057,42.7416,42.7901,636300.0
2013-11-05 10:30:00,52.91,53.32,52.9,53.16,666200.0,42.7901,43.1217,42.782,42.9923,666200.0
2013-11-05 11:00:00,53.16,53.32,53.07,53.1,395200.0,42.9923,43.1217,42.9195,42.9438,395200.0
2013-11-05 11:30:00,53.1,53.47,53.1,53.45,276800.0,42.9438,43.243,42.9438,43.2268,276800.0
2013-11-05 12:00:00,53.45,53.57,53.39,53.55,188900.0,43.2268,43.3239,43.1783,43.3077,188900.0
2013-11-05 12:30:00,53.54,53.55,53.33,53.34,174000.0,43.2996,43.3077,43.1298,43.1379,174000.0
2013-11-05 13:00:00,53.34,53.49,53.33,53.49,221500.0,43.1379,43.2592,43.1298,43.2592,221500.0
2013-11-05 13:30:00,53.49,53.52,53.3,53.32,211500.0,43.2592,43.2834,43.1055,43.1217,211500.0
2013-11-05 14:00:00,53.32,53.43,53.3,53.41,226100.0,43.1217,43.2106,43.1055,43.1945,226100.0
2013-11-05 14:30:00,53.41,53.46,53.26,53.27,272300.0,43.1945,43.2349,43.0732,43.0813,272300.0
2013-11-05 15:00:00,53.27,53.34,53.1,53.13,441100.0,43.0813,43.1379,42.9438,42.968,441100.0
2013-11-05 15:30:00,53.12,53.2,53.04,53.13,1535300.0,42.9599,43.0246,42.8952,42.968,1535300.0
2013-11-06 09:30:00,53.39,53.92,53.25,53.84,1153500.0,43.1783,43.6069,43.0651,43.5422,1153500.0
2013-11-06 10:00:00,53.86,53.86,53.05,53.12,816000.0,43.5584,43.5584,42.9033,42.9599,816000.0
2013-11-06 10:30:00,53.13,53.41,53.05,53.17,806200.0,42.968,43.1945,42.9033,43.0004,806200.0
2013-11-06 11:00:00,53.16,53.16,52.72,53.13,927700.0,42.9923,42.9923,42.6364,42.968,927700.0
2013-11-06 11:30:00,53.14,54.05,53.01,53.9,1999900.0,42.9761,43.7121,42.871,43.5908,1999900.0
2013-11-06 12:00:00,53.91,54.28,53.76,54.19,1392500.0,43.5988,43.8981,43.4775,43.8253,1392500.0
2013-11-06 12:30:00,54.2,54.38,54.12,54.33,676800.0,43.8334,43.9789,43.7687,43.9385,676800.0
2013-11-06 13:00:00,54.33,54.34,53.77,54.04,906200.0,43.9385,43.9466,43.4856,43.704,906200.0
2013-11-06 13:30:00,54.03,54.18,54.02,54.03,746900.0,43.6959,43.8172,43.6878,43.6959,746900.0
2013-11-06 14:00:00,54.02,54.26,53.99,54.23,760300.0,43.6878,43.8819,43.6635,43.8576,760300.0
2013-11-06 14:30:00,54.23,54.46,54.17,54.43,723100.0,43.8576,44.0436,43.8091,44.0194,723100.0
2013-11-06 15:00:00,54.43,54.5,54.3,54.34,677700.0,44.0194,44.076,43.9142,43.9466,677700.0
2013-11-06 15:30:00,54.34,54.5,54.25,54.4,1994900.0,43.9466,44.076,43.8738,43.9951,1994900.0
2013-11-07 09:30:00,54.82,55.37,54.54,54.71,2349400.0,44.3348,44.7796,44.1083,44.2458,2349400.0
2013-11-07 10:00:00,54.7,54.73,53.48,53.8,1773200.0,44.2377,44.262,43.2511,43.5099,1773200.0
2013-11-07 10:30:00,53.8,53.96,53.42,53.9,1212600.0,43.5099,43.6393,43.2026,43.5908,1212600.0
2013-11-07 11:00:00,53.89,53.95,53.28,53.58,643400.0,43.5827,43.6312,43.0893,43.332,643400.0
2013-11-07 11:30:00,53.58,54.0,53.46,53.98,487200.0,43.332,43.6716,43.2349,43.6555,487200.0
2013-11-07 12:00:00,53.99,54.58,53.92,54.41,997100.0,43.6635,44.1407,43.6069,44.0032,997100.0
2013-11-07 12:30:00,54.42,54.73,54.41,54.52,634200.0,44.0113,44.262,44.0032,44.0922,634200.0
2013-11-07 13:00:00,54.53,54.65,54.46,54.47,673000.0,44.1003,44.1973,44.0436,44.0517,673000.0
2013-11-07 13:30:00,54.47,54.54,54.05,54.07,758200.0,44.0517,44.1083,43.7121,43.7282,758200.0
2013-11-07 14:00:00,54.07,54.11,53.86,54.02,710600.0,43.7282,43.7606,43.5584,43.6878,710600.0
2013-11-07 14:30:00,54.02,54.26,53.96,54.18,1025100.0,43.6878,43.8819,43.6393,43.8172,1025100.0
2013-11-07 15:00:00,54.18,54.23,53.79,53.79,773400.0,43.8172,43.8576,43.5018,43.5018,773400.0
2013-11-07 15:30:00,53.8,53.99,53.7,53.91,1596200.0,43.5099,43.6635,43.429,43.5988,1596200.0
2013-11-08 09:30:00,53.83,54.99,53.77,54.75,1719800.0,43.5341,44.4723,43.4856,44.2782,1719800.0
2013-11-08 10:00:00,54.74,55.05,54.49,54.89,762300.0,44.2701,44.5208,44.0679,44.3914,762300.0
2013-11-08 10:30:00,54.89,55.01,54.58,54.92,506000.0,44.3914,44.4884,44.1407,44.4157,506000.0
2013-11-08 11:00:00,54.93,54.96,54.78,54.85,461300.0,44.4237,44.448,44.3024,44.3591,461300.0
2013-11-08 11:30:00,54.84,55.04,54.73,54.98,379400.0,44.351,44.5127,44.262,44.4642,379400.0
2013-11-08 12:00:00,54.98,55.19,54.94,55.17,408800.0,44.4642,44.634,44.4318,44.6178,408800.0
2013-11-08 12:30:00,55.17,55.24,54.98,55.02,372700.0,44.6178,44.6745,44.4642,44.4965,372700.0
2013-11-08 13:00:00,55.03,55.05,54.9,55.03,359600.0,44.5046,44.5208,44.3995,44.5046,359600.0
2013-11-08 13:30:00,55.03,55.15,54.94,54.95,346100.0,44.5046,44.6017,44.4318,44.4399,346100.0
2013-11-08 14:00:00,54.94,55.16,54.91,55.14,359300.0,44.4318,44.6098,44.4076,44.5936,359300.0
2013-11-08 14:30:00,55.15,55.16,55.01,55.13,447000.0,44.6017,44.6098,44.4884,44.5855,447000.0
2013-11-08 15:00:00,55.12,55.12,54.94,54.96,550800.0,44.5774,44.5774,44.4318,44.448,550800.0
2013-11-08 15:30:00,54.95,55.32,54.95,55.31,1290400.0,44.4399,44.7392,44.4399,44.7311,1290400.0
2013-11-11 09:30:00,55.29,56.08,55.28,55.93,1081700.0,44.7149,45.3538,44.7068,45.2325,1081700.0
2013-11-11 10:00:00,55.93,56.15,55.82,56.03,986800.0,45.2325,45.4104,45.1435,45.3134,986800.0
2013-11-11 10:30:00,56.03,56.04,55.82,56.0,534600.0,45.3134,45.3214,45.1435,45.2891,534600.0
2013-11-11 11:00:00,56.0,56.01,55.78,55.78,385500.0,45.2891,45.2972,45.1112,45.1112,385500.0
2013-11-11 11:30:00,55.79,55.98,55.65,55.69,450100.0,45.1193,45.2729,45.006,45.0384,450100.0
2013-11-11 12:00:00,55.68,55.73,55.5,55.69,398000.0,45.0303,45.0707,44.8847,45.0384,398000.0
2013-11-11 12:30:00,55.69,55.85,55.63,55.77,303300.0,45.0384,45.1678,44.9899,45.1031,303300.0
2013-11-11 13:00:00,55.77,55.8,55.57,55.68,248200.0,45.1031,45.1273,44.9413,45.0303,248200.0
2013-11-11 13:30:00,55.67,55.71,55.47,55.53,216900.0,45.0222,45.0546,44.8605,44.909,216900.0
2013-11-11 14:00:00,55.52,55.59,55.45,55.47,307600.0,44.9009,44.9575,44.8443,44.8605,307600.0
2013-11-11 14:30:00,55.46,55.53,55.4,55.45,330000.0,44.8524,44.909,44.8039,44.8443,330000.0
2013-11-11 15:00:00,55.46,55.47,55.27,55.3,429200.0,44.8524,44.8605,44.6987,44.723,429200.0
2013-11-11 15:30:00,55.29,55.33,55.19,55.3,1213200.0,44.7149,44.7472,44.634,44.723,1213200.0
2013-11-12 09:30:00,55.11,55.21,54.59,55.05,768100.0,44.5693,44.6502,44.1488,44.5208,768100.0
2013-11-12 10:00:00,55.05,55.06,54.76,54.86,386300.0,44.5208,44.5289,44.2863,44.3671,386300.0
2013-11-12 10:30:00,54.86,54.91,54.62,54.63,337200.0,44.3671,44.4076,44.173,44.1811,337200.0
2013-11-12 11:00:00,54.63,54.78,54.45,54.74,447600.0,44.1811,44.3024,44.0356,44.2701,447600.0
2013-11-12 11:30:00,54.73,54.82,54.53,54.55,406400.0,44.262,44.3348,44.1003,44.1164,406400.0
2013-11-12 12:00:00,54.55,54.6,54.41,54.54,293100.0,44.1164,44.1569,44.0032,44.1083,293100.0
2013-11-12 12:30:00,54.54,54.73,54.52,54.67,302100.0,44.1083,44.262,44.0922,44.2135,302100.0
2013-11-12 13:00:00,54.66,54.68,54.44,54.44,253300.0,44.2054,44.2216,44.0275,44.0275,253300.0
2013-11-12 13:30:00,54.44,54.46,54.22,54.42,486200.0,44.0275,44.0436,43.8495,44.0113,486200.0
2013-11-12 14:00:00,54.43,54.47,54.23,54.24,313700.0,44.0194,44.0517,43.8576,43.8657,313700.0
2013-11-12 14:30:00,54.23,54.49,54.2,54.44,350900.0,43.8576,44.0679,43.8334,44.0275,350900.0
2013-11-12 15:00:00,54.44,54.54,54.26,54.31,601200.0,44.0275,44.1083,43.8819,43.9223,601200.0
2013-11-12 15:30:00,54.32,54.48,54.3,54.47,982800.0,43.9304,44.0598,43.9142,44.0517,982800.0
2013-11-13 09:30:00,54.19,54.26,53.72,54.2,922600.0,43.8253,43.8819,43.4452,43.8334,922600.0
2013-11-13 10:00:00,54.19,54.81,54.19,54.75,699200.0,43.8253,44.3267,43.8253,44.2782,699200.0
2013-11-13 10:30:00,54.75,55.04,54.69,54.98,626300.0,44.2782,44.5127,44.2297,44.4642,626300.0
2013-11-13 11:00:00,54.99,55.09,54.85,54.88,582300.0,44.4723,44.5531,44.3591,44.3833,582300.0
2013-11-13 11:30:00,54.89,54.97,54.82,54.86,329700.0,44.3914,44.4561,44.3348,44.3671,329700.0
2013-11-13 12:00:00,54.86,54.98,54.75,54.97,299400.0,44.3671,44.4642,44.2782,44.4561,299400.0
2013-11-13 12:30:00,54.97,55.09,54.91,55.06,291200.0,44.4561,44.5531,44.4076,44.5289,291200.0
2013-11-13 13:00:00,55.05,55.09,54.9,55.09,220400.0,44.5208,44.5531,44.3995,44.5531,220400.0
2013-11-13 13:30:00,55.09,55.25,55.01,55.14,328500.0,44.5531,44.6825,44.4884,44.5936,328500.0
2013-11-13 14:00:00,55.14,55.2,55.1,55.19,199200.0,44.5936,44.6421,44.5612,44.634,199200.0
2013-11-13 14:30:00,55.18,55.2,55.1,55.13,268900.0,44.6259,44.6421,44.5612,44.5855,268900.0
2013-11-13 15:00:00,55.13,55.25,55.12,55.23,312500.0,44.5855,44.6825,44.5774,44.6664,312500.0
2013-11-13 15:30:00,55.22,55.54,55.2,55.52,1335700.0,44.6583,44.9171,44.6421,44.9009,1335700.0
2013-11-14 09:30:00,55.55,55.84,55.28,55.62,871500.0,44.9252,45.1597,44.7068,44.9818,871500.0
2013-11-14 10:00:00,55.62,55.79,55.49,55.64,550900.0,44.9818,45.1193,44.8766,44.998,550900.0
2013-11-14 10:30:00,55.65,56.08,55.62,55.93,750300.0,45.006,45.3538,44.9818,45.2325,750300.0
2013-11-14 11:00:00,55.93,56.15,55.76,56.1,625000.0,45.2325,45.4104,45.095,45.37,625000.0
2013-11-14 11:30:00,56.1,56.26,55.98,56.14,549600.0,45.37,45.4994,45.2729,45.4023,549600.0
2013-11-14 12:00:00,56.14,56.3,56.05,56.3,385700.0,45.4023,45.5317,45.3295,45.5317,385700.0
2013-11-14 12:30:00,56.29,56.46,56.29,56.42,505900.0,45.5236,45.6611,45.5236,45.6288,505900.0
2013-11-14 13:00:00,56.42,56.46,56.23,56.23,494500.0,45.6288,45.6611,45.4751,45.4751,494500.0
2013-11-14 13:30:00,56.24,56.27,55.99,56.05,404200.0,45.4832,45.5075,45.281,45.3295,404200.0
2013-11-14 14:00:00,56.05,56.05,55.87,55.93,361900.0,45.3295,45.3295,45.184,45.2325,361900.0
2013-11-14 14:30:00,55.94,56.16,55.91,56.14,347100.0,45.2406,45.4185,45.2163,45.4023,347100.0
2013-11-14 15:00:00,56.14,56.19,56.02,56.02,441700.0,45.4023,45.4428,45.3053,45.3053,441700.0
2013-11-14 15:30:00,56.03,56.28,56.02,56.25,1240200.0,45.3134,45.5155,45.3053,45.4913,1240200.0
2013-11-15 09:30:00,56.47,56.52,56.13,56.42,1215400.0,45.6692,45.7096,45.3942,45.6288,1215400.0
2013-11-15 10:00:00,56.41,56.47,56.13,56.34,585500.0,45.6207,45.6692,45.3942,45.5641,585500.0
2013-11-15 10:30:00,56.32,56.32,56.13,56.13,417300.0,45.5479,45.5479,45.3942,45.3942,417300.0
2013-11-15 11:00:00,56.13,56.33,56.09,56.3,550800.0,45.3942,45.556,45.3619,45.5317,550800.0
2013-11-15 11:30:00,56.31,56.33,56.08,56.11,466200.0,45.5398,45.556,45.3538,45.3781,466200.0
2013-11-15 12:00:00,56.11,56.2,56.09,56.18,361200.0,45.3781,45.4508,45.3619,45.4347,361200.0
2013-11-15 12:30:00,56.18,56.2,56.01,56.15,368900.0,45.4347,45.4508,45.2972,45.4104,368900.0
2013-11-15 13:00:00,56.15,56.2,56.05,56.12,382700.0,45.4104,45.4508,45.3295,45.3861,382700.0
2013-11-15 13:30:00,56.13,56.13,55.96,55.97,347700.0,45.3942,45.3942,45.2567,45.2648,347700.0
2013-11-15 14:00:00,55.97,56.04,55.87,55.91,391000.0,45.2648,45.3214,45.184,45.2163,391000.0
2013-11-15 14:30:00,55.92,55.96,55.8,55.94,351000.0,45.2244,45.2567,45.1273,45.2406,351000.0
2013-11-15 15:00:00,55.95,56.09,55.92,56.07,486800.0,45.2487,45.3619,45.2244,45.3457,486800.0
2013-11-15 15:30:00,56.06,56.24,56.04,56.22,1815000.0,45.3376,45.4832,45.3214,45.467,1815000.0
2013-11-18 09:30:00,55.99,56.13,55.55,55.55,1454800.0,45.281,45.3942,44.9252,44.9252,1454800.0
2013-11-18 10:00:00,55.56,55.63,55.26,55.34,706600.0,44.9333,44.9899,44.6906,44.7553,706600.0
2013-11-18 10:30:00,55.34,55.5,55.3,55.48,346800.0,44.7553,44.8847,44.723,44.8686,346800.0
2013-11-18 11:00:00,55.5,55.55,55.31,55.34,392300.0,44.8847,44.9252,44.7311,44.7553,392300.0
2013-11-18 11:30:00,55.34,55.4,55.0,55.01,399200.0,44.7553,44.8039,44.4804,44.4884,399200.0
2013-11-18 12:00:00,55.01,55.09,54.96,54.98,486600.0,44.4884,44.5531,44.448,44.4642,486600.0
2013-11-18 12:30:00,54.98,55.01,54.45,54.73,770600.0,44.4642,44.4884,44.0356,44.262,770600.0
2013-11-18 13:00:00,54.73,54.84,54.6,54.83,413500.0,44.262,44.351,44.1569,44.3429,413500.0
2013-11-18 13:30:00,54.84,54.89,54.65,54.66,394700.0,44.351,44.3914,44.1973,44.2054,394700.0
2013-11-18 14:00:00,54.66,54.72,54.56,54.6,438800.0,44.2054,44.2539,44.1245,44.1569,438800.0
2013-11-18 14:30:00,54.6,54.62,54.29,54.3,522200.0,44.1569,44.173,43.9062,43.9142,522200.0
2013-11-18 15:00:00,54.3,54.32,54.06,54.2,735300.0,43.9142,43.9304,43.7202,43.8334,735300.0
2013-11-18 15:30:00,54.21,54.38,54.1,54.34,1471400.0,43.8415,43.9789,43.7525,43.9466,1471400.0
2013-11-19 09:30:00,54.16,54.47,53.75,53.94,1269500.0,43.801,44.0517,43.4694,43.6231,1269500.0
2013-11-19 10:00:00,53.98,54.25,53.94,54.17,601000.0,43.6555,43.8738,43.6231,43.8091,601000.0
2013-11-19 10:30:00,54.16,54.48,54.12,54.43,405500.0,43.801,44.0598,43.7687,44.0194,405500.0
2013-11-19 11:00:00,54.43,54.6,54.24,54.3,479400.0,44.0194,44.1569,43.8657,43.9142,479400.0
2013-11-19 11:30:00,54.3,54.37,54.12,54.24,446400.0,43.9142,43.9709,43.7687,43.8657,446400.0
2013-11-19 12:00:00,54.23,54.31,54.1,54.3,283000.0,43.8576,43.9223,43.7525,43.9142,283000.0
2013-11-19 12:30:00,54.3,54.3,54.04,54.06,380800.0,43.9142,43.9142,43.704,43.7202,380800.0
2013-11-19 13:00:00,54.05,54.07,53.73,53.74,365900.0,43.7121,43.7282,43.4533,43.4614,365900.0
2013-11-19 13:30:00,53.73,53.83,53.63,53.68,516700.0,43.4533,43.5341,43.3724,43.4128,516700.0
2013-11-19 14:00:00,53.68,53.81,53.57,53.58,519600.0,43.4128,43.518,43.3239,43.332,519600.0
2013-11-19 14:30:00,53.58,53.96,53.58,53.75,540300.0,43.332,43.6393,43.332,43.4694,540300.0
2013-11-19 15:00:00,53.76,54.02,53.75,53.85,617500.0,43.4775,43.6878,43.4694,43.5503,617500.0
2013-11-19 15:30:00,53.85,53.88,53.66,53.74,1188400.0,43.5503,43.5746,43.3967,43.4614,1188400.0
2013-11-20 09:30:00,54.33,54.33,53.67,53.94,578600.0,43.9385,43.9385,43.4047,43.6231,578600.0
2013-11-20 10:00:00,53.93,54.3,53.75,54.2,416900.0,43.615,43.9142,43.4694,43.8334,416900.0
2013-11-20 10:30:00,54.2,54.21,53.83,53.89,659200.0,43.8334,43.8415,43.5341,43.5827,659200.0
2013-11-20 11:00:00,53.91,53.98,53.79,53.92,189600.0,43.5988,43.6555,43.5018,43.6069,189600.0
2013-11-20 11:30:00,53.93,53.99,53.75,53.76,172200.0,43.615,43.6635,43.4694,43.4775,172200.0
2013-11-20 12:00:00,53.76,53.95,53.73,53.85,217000.0,43.4775,43.6312,43.4533,43.5503,217000.0
2013-11-20 12:30:00,53.86,53.86,53.66,53.75,451800.0,43.5584,43.5584,43.3967,43.4694,451800.0
2013-11-20 13:00:00,53.75,53.88,53.74,53.83,163600.0,43.4694,43.5746,43.4614,43.5341,163600.0
2013-11-20 13:30:00,53.83,54.0,53.81,53.85,145500.0,43.5341,43.6716,43.518,43.5503,145500.0
2013-11-20 14:00:00,53.85,53.89,53.3,53.76,861800.0,43.5503,43.5827,43.1055,43.4775,861800.0
2013-11-20 14:30:00,53.75,53.78,53.51,53.63,391400.0,43.4694,43.4937,43.2753,43.3724,391400.0
2013-11-20 15:00:00,53.63,53.65,53.4,53.45,492300.0,43.3724,43.3886,43.1864,43.2268,492300.0
2013-11-20 15:30:00,53.44,53.61,53.35,53.59,629500.0,43.2187,43.3562,43.1459,43.34,629500.0
2013-11-21 09:30:00,53.63,53.99,53.42,53.77,1008000.0,43.3724,43.6635,43.2026,43.4856,1008000.0
2013-11-21 10:00:00,53.78,53.81,53.62,53.7,304100.0,43.4937,43.518,43.3643,43.429,304100.0
2013-11-21 10:30:00,53.71,53.98,53.7,53.91,615700.0,43.4371,43.6555,43.429,43.5988,615700.0
2013-11-21 11:00:00,53.91,53.98,53.68,53.8,456400.0,43.5988,43.6555,43.4128,43.5099,456400.0
2013-11-21 11:30:00,53.8,53.82,53.53,53.64,313500.0,43.5099,43.5261,43.2915,43.3805,313500.0
2013-11-21 12:00:00,53.65,53.73,53.59,53.7,333200.0,43.3886,43.4533,43.34,43.429,333200.0
2013-11-21 12:30:00,53.7,53.75,53.67,53.7,266700.0,43.429,43.4694,43.4047,43.429,266700.0
2013-11-21 13:00:00,53.71,53.74,53.63,53.64,211800.0,43.4371,43.4614,43.3724,43.3805,211800.0
2013-11-21 13:30:00,53.64,53.93,53.63,53.91,602400.0,43.3805,43.615,43.3724,43.5988,602400.0
2013-11-21 14:00:00,53.91,54.28,53.91,54.16,436400.0,43.5988,43.8981,43.5988,43.801,436400.0
2013-11-21 14:30:00,54.15,54.36,54.12,54.29,385500.0,43.7929,43.9628,43.7687,43.9062,385500.0
2013-11-21 15:00:00,54.3,54.34,54.18,54.29,413100.0,43.9142,43.9466,43.8172,43.9062,413100.0
2013-11-21 15:30:00,54.29,54.33,54.17,54.21,785000.0,43.9062,43.9385,43.8091,43.8415,785000.0
2013-11-22 09:30:00,54.52,54.55,53.9,53.91,557600.0,44.0922,44.1164,43.5908,43.5988,557600.0
2013-11-22 10:00:00,53.91,54.12,53.88,54.08,444900.0,43.5988,43.7687,43.5746,43.7363,444900.0
2013-11-22 10:30:00,54.08,54.14,53.96,54.02,331600.0,43.7363,43.7848,43.6393,43.6878,331600.0
2013-11-22 11:00:00,54.01,54.17,53.98,54.0,333200.0,43.6797,43.8091,43.6555,43.6716,333200.0
2013-11-22 11:30:00,54.01,54.19,53.96,54.13,289300.0,43.6797,43.8253,43.6393,43.7768,289300.0
2013-11-22 12:00:00,54.13,54.23,54.06,54.16,297100.0,43.7768,43.8576,43.7202,43.801,297100.0
2013-11-22 12:30:00,54.16,54.36,54.16,54.32,215400.0,43.801,43.9628,43.801,43.9304,215400.0
2013-11-22 13:00:00,54.32,54.43,54.29,54.34,207300.0,43.9304,44.0194,43.9062,43.9466,207300.0
2013-11-22 13:30:00,54.34,54.34,54.09,54.11,263500.0,43.9466,43.9466,43.7444,43.7606,263500.0
2013-11-22 14:00:00,54.11,54.26,54.09,54.26,492900.0,43.7606,43.8819,43.7444,43.8819,492900.0
2013-11-22 14:30:00,54.26,54.4,54.26,54.4,336800.0,43.8819,43.9951,43.8819,43.9951,336800.0
2013-11-22 15:00:00,54.38,54.46,54.31,54.34,459200.0,43.9789,44.0436,43.9223,43.9466,459200.0
2013-11-22 15:30:00,54.35,54.51,54.33,54.5,1086700.0,43.9547,44.0841,43.9385,44.076,1086700.0
2013-11-25 09:30:00,54.37,54.53,53.24,53.26,716300.0,43.9709,44.1003,43.057,43.0732,716300.0
2013-11-25 10:00:00,53.27,53.32,53.01,53.03,670100.0,43.0813,43.1217,42.871,42.8872,670100.0
2013-11-25 10:30:00,53.01,53.07,52.77,53.04,928700.0,42.871,42.9195,42.6769,42.8952,928700.0
2013-11-25 11:00:00,53.04,53.09,53.03,53.06,547800.0,42.8952,42.9357,42.8872,42.9114,547800.0
2013-11-25 11:30:00,53.06,53.25,53.03,53.1,679700.0,42.9114,43.0651,42.8872,42.9438,679700.0
2013-11-25 12:00:00,53.08,53.12,52.64,52.7,768100.0,42.9276,42.9599,42.5717,42.6203,768100.0
2013-11-25 12:30:00,52.7,52.75,52.6,52.66,324700.0,42.6203,42.6607,42.5394,42.5879,324700.0
2013-11-25 13:00:00,52.66,52.75,52.62,52.75,399500.0,42.5879,42.6607,42.5556,42.6607,399500.0
2013-11-25 13:30:00,52.75,52.87,52.71,52.8,587000.0,42.6607,42.7578,42.6284,42.7011,587000.0
2013-11-25 14:00:00,52.8,52.99,52.79,52.97,816700.0,42.7011,42.8548,42.6931,42.8386,816700.0
2013-11-25 14:30:00,52.96,52.98,52.88,52.96,694700.0,42.8305,42.8467,42.7658,42.8305,694700.0
2013-11-25 15:00:00,52.97,53.05,52.85,52.91,881300.0,42.8386,42.9033,42.7416,42.7901,881300.0
2013-11-25 15:30:00,52.9,52.97,52.62,52.71,2374200.0,42.782,42.8386,42.5556,42.6284,2374200.0
2013-11-26 09:30:00,52.61,52.81,52.37,52.49,838600.0,42.5475,42.7092,42.3534,42.4504,838600.0
2013-11-26 10:00:00,52.5,52.6,52.31,52.5,686600.0,42.4585,42.5394,42.3049,42.4585,686600.0
2013-11-26 10:30:00,52.51,52.9,52.48,52.82,610600.0,42.4666,42.782,42.4424,42.7173,610600.0
2013-11-26 11:00:00,52.82,52.97,52.8,52.84,500400.0,42.7173,42.8386,42.7011,42.7335,500400.0
2013-11-26 11:30:00,52.85,53.04,52.81,52.85,374800.0,42.7416,42.8952,42.7092,42.7416,374800.0
2013-11-26 12:00:00,52.84,52.94,52.73,52.81,698200.0,42.7335,42.8144,42.6445,42.7092,698200.0
2013-11-26 12:30:00,52.82,52.92,52.76,52.9,297100.0,42.7173,42.7982,42.6688,42.782,297100.0
2013-11-26 13:00:00,52.91,53.19,52.84,53.11,457500.0,42.7901,43.0166,42.7335,42.9519,457500.0
2013-11-26 13:30:00,53.11,53.32,53.11,53.24,366900.0,42.9519,43.1217,42.9519,43.057,366900.0
2013-11-26 14:00:00,53.25,53.26,52.97,53.07,355100.0,43.0651,43.0732,42.8386,42.9195,355100.0
2013-11-26 14:30:00,53.07,53.16,53.04,53.1,433000.0,42.9195,42.9923,42.8952,42.9438,433000.0
2013-11-26 15:00:00,53.1,53.2,53.06,53.18,473400.0,42.9438,43.0246,42.9114,43.0085,473400.0
2013-11-26 15:30:00,53.17,53.25,53.1,53.19,1825800.0,43.0004,43.0651,42.9438,43.0166,1825800.0
2013-11-27 09:30:00,52.92,53.58,52.81,53.35,688100.0,42.7982,43.332,42.7092,43.1459,688100.0
2013-11-27 10:00:00,53.33,53.37,52.84,52.86,611700.0,43.1298,43.1621,42.7335,42.7497,611700.0
2013-11-27 10:30:00,52.86,53.08,52.86,53.01,287100.0,42.7497,42.9276,42.7497,42.871,287100.0
2013-11-27 11:00:00,53.01,53.02,52.75,52.76,573600.0,42.871,42.8791,42.6607,42.6688,573600.0
2013-11-27 11:30:00,52.77,52.81,52.6,52.61,353300.0,42.6769,42.7092,42.5394,42.5475,353300.0
2013-11-27 12:00:00,52.61,52.72,52.44,52.45,336000.0,42.5475,42.6364,42.41,42.4181,336000.0
2013-11-27 12:30:00,52.46,52.53,52.16,52.25,600800.0,42.4262,42.4828,42.1836,42.2563,600800.0
2013-11-27 13:00:00,52.26,52.45,52.22,52.27,503200.0,42.2644,42.4181,42.2321,42.2725,503200.0
2013-11-27 13:30:00,52.28,52.5,52.28,52.46,361400.0,42.2806,42.4585,42.2806,42.4262,361400.0
2013-11-27 14:00:00,52.45,52.48,52.36,52.36,314100.0,42.4181,42.4424,42.3453,42.3453,314100.0
2013-11-27 14:30:00,52.37,52.52,52.36,52.47,336500.0,42.3534,42.4747,42.3453,42.4343,336500.0
2013-11-27 15:00:00,52.47,52.5,52.38,52.43,456100.0,42.4343,42.4585,42.3615,42.4019,456100.0
2013-11-27 15:30:00,52.44,52.46,52.36,52.42,744700.0,42.41,42.4262,42.3453,42.3938,744700.0
2013-11-29 09:30:00,52.64,52.64,52.04,52.3,609100.0,42.5717,42.5717,42.0865,42.2968,609100.0
2013-11-29 10:00:00,52.3,52.67,52.25,52.64,478400.0,42.2968,42.596,42.2563,42.5717,478400.0
2013-11-29 10:30:00,52.64,53.23,52.64,53.22,765500.0,42.5717,43.0489,42.5717,43.0408,765500.0
2013-11-29 11:00:00,53.21,53.34,52.97,52.97,446300.0,43.0327,43.1379,42.8386,42.8386,446300.0
2013-11-29 11:30:00,52.97,53.06,52.91,53.01,315000.0,42.8386,42.9114,42.7901,42.871,315000.0
2013-11-29 12:00:00,53.01,53.13,52.95,53.05,386000.0,42.871,42.968,42.8225,42.9033,386000.0
2013-11-29 12:30:00,53.04,53.06,52.63,52.68,821400.0,42.8952,42.9114,42.5637,42.6041,821400.0
2013-12-02 09:30:00,52.83,52.98,51.71,52.02,974800.0,42.7254,42.8467,41.8196,42.0703,974800.0
2013-12-02 10:00:00,52.03,52.3,51.95,52.1,670400.0,42.0784,42.2968,42.0137,42.135,670400.0
2013-12-02 10:30:00,52.11,52.2,52.0,52.09,427200.0,42.1431,42.2159,42.0542,42.1269,427200.0
2013-12-02 11:00:00,52.1,52.25,52.08,52.21,410300.0,42.135,42.2563,42.1189,42.224,410300.0
2013-12-02 11:30:00,52.2,52.27,52.18,52.23,467900.0,42.2159,42.2725,42.1997,42.2402,467900.0
2013-12-02 12:00:00,52.23,52.42,52.2,52.38,509600.0,42.2402,42.3938,42.2159,42.3615,509600.0
2013-12-02 12:30:00,52.39,52.56,52.35,52.49,265100.0,42.3696,42.507,42.3372,42.4504,265100.0
2013-12-02 13:00:00,52.49,52.62,52.36,52.57,493300.0,42.4504,42.5556,42.3453,42.5151,493300.0
2013-12-02 13:30:00,52.56,52.6,52.45,52.54,237200.0,42.507,42.5394,42.4181,42.4909,237200.0
2013-12-02 14:00:00,52.54,52.55,52.21,52.27,378300.0,42.4909,42.499,42.224,42.2725,378300.0
2013-12-02 14:30:00,52.28,52.36,52.17,52.23,399600.0,42.2806,42.3453,42.1916,42.2402,399600.0
2013-12-02 15:00:00,52.23,52.36,52.1,52.11,550400.0,42.2402,42.3453,42.135,42.1431,550400.0
2013-12-02 15:30:00,52.11,52.11,51.9,52.0,1303800.0,42.1431,42.1431,41.9733,42.0542,1303800.0
2013-12-03 09:30:00,51.91,52.28,51.3,52.28,1115900.0,41.9814,42.2806,41.488,42.2806,1115900.0
2013-12-03 10:00:00,52.27,52.33,51.77,51.8,1125200.0,42.2725,42.321,41.8682,41.8924,1125200.0
2013-12-03 10:30:00,51.81,52.2,51.76,52.16,531000.0,41.9005,42.2159,41.8601,42.1836,531000.0
2013-12-03 11:00:00,52.17,52.19,51.84,51.9,461200.0,42.1916,42.2078,41.9248,41.9733,461200.0
2013-12-03 11:30:00,51.89,52.0,51.84,51.97,417400.0,41.9652,42.0542,41.9248,42.0299,417400.0
2013-12-03 12:00:00,51.96,52.06,51.84,51.84,407900.0,42.0218,42.1027,41.9248,41.9248,407900.0
2013-12-03 12:30:00,51.84,52.06,51.8,52.01,518000.0,41.9248,42.1027,41.8924,42.0622,518000.0
2013-12-03 13:00:00,52.01,52.06,51.87,52.02,385000.0,42.0622,42.1027,41.949,42.0703,385000.0
2013-12-03 13:30:00,52.02,52.05,51.91,51.94,343000.0,42.0703,42.0946,41.9814,42.0056,343000.0
2013-12-03 14:00:00,51.94,51.97,51.73,51.85,461400.0,42.0056,42.0299,41.8358,41.9328,461400.0
2013-12-03 14:30:00,51.85,51.94,51.71,51.9,601100.0,41.9328,42.0056,41.8196,41.9733,601100.0
2013-12-03 15:00:00,51.89,51.9,51.73,51.82,694000.0,41.9652,41.9733,41.8358,41.9086,694000.0
2013-12-03 15:30:00,51.83,52.05,51.82,52.02,1619300.0,41.9167,42.0946,41.9086,42.0703,1619300.0
2013-12-04 09:30:00,51.62,51.72,50.96,51.0,1407500.0,41.8705,41.9517,41.3352,41.3676,1407500.0
2013-12-04 10:00:00,50.98,51.4,50.98,51.23,1625900.0,41.3514,41.6921,41.3514,41.5542,1625900.0
2013-12-04 10:30:00,51.22,51.29,50.96,51.01,1268600.0,41.5461,41.6029,41.3352,41.3758,1268600.0
2013-12-04 11:00:00,51.02,51.09,50.9,50.95,833600.0,41.3839,41.4406,41.2865,41.3271,833600.0
2013-12-04 11:30:00,50.95,51.1,50.94,50.99,1044500.0,41.3271,41.4488,41.319,41.3595,1044500.0
2013-12-04 12:00:00,50.99,51.0,50.6,50.7,971500.0,41.3595,41.3676,41.0432,41.1243,971500.0
2013-12-04 12:30:00,50.7,50.74,50.44,50.52,752700.0,41.1243,41.1568,40.9134,40.9783,752700.0
2013-12-04 13:00:00,50.53,50.59,50.17,50.2,1176400.0,40.9864,41.0351,40.6944,40.7187,1176400.0
2013-12-04 13:30:00,50.2,50.24,49.96,50.22,1244200.0,40.7187,40.7512,40.5241,40.735,1244200.0
2013-12-04 14:00:00,50.22,50.4,50.0,50.35,1473000.0,40.735,40.881,40.5565,40.8404,1473000.0
2013-12-04 14:30:00,50.34,50.45,50.27,50.38,873400.0,40.8323,40.9215,40.7755,40.8647,873400.0
2013-12-04 15:00:00,50.39,50.76,50.25,50.74,1209900.0,40.8729,41.173,40.7593,41.1568,1209900.0
2013-12-04 15:30:00,50.74,50.76,50.57,50.62,2809200.0,41.1568,41.173,41.0189,41.0594,2809200.0
2013-12-05 09:30:00,50.64,50.88,50.21,50.62,1391800.0,41.0756,41.2703,40.7269,41.0594,1391800.0
2013-12-05 10:00:00,50.61,50.74,50.43,50.57,1088000.0,41.0513,41.1568,40.9053,41.0189,1088000.0
2013-12-05 10:30:00,50.57,50.9,50.44,50.51,857800.0,41.0189,41.2865,40.9134,40.9702,857800.0
2013-12-05 11:00:00,50.5,50.74,50.39,50.68,647900.0,40.9621,41.1568,40.8729,41.1081,647900.0
2013-12-05 11:30:00,50.67,50.71,50.48,50.58,565400.0,41.1,41.1324,40.9459,41.027,565400.0
2013-12-05 12:00:00,50.59,50.78,50.58,50.67,524500.0,41.0351,41.1892,41.027,41.1,524500.0
2013-12-05 12:30:00,50.68,50.69,50.48,50.62,364400.0,41.1081,41.1162,40.9459,41.0594,364400.0
2013-12-05 13:00:00,50.62,50.67,50.42,50.45,307200.0,41.0594,41.1,40.8972,40.9215,307200.0
2013-12-05 13:30:00,50.45,50.52,50.37,50.52,282100.0,40.9215,40.9783,40.8566,40.9783,282100.0
2013-12-05 14:00:00,50.51,50.58,50.38,50.47,409700.0,40.9702,41.027,40.8647,40.9377,409700.0
2013-12-05 14:30:00,50.47,50.55,50.34,50.39,376100.0,40.9377,41.0026,40.8323,40.8729,376100.0
2013-12-05 15:00:00,50.39,50.54,50.36,50.47,443700.0,40.8729,40.9945,40.8485,40.9377,443700.0
2013-12-05 15:30:00,50.48,50.54,50.36,50.48,1236700.0,40.9459,40.9945,40.8485,40.9459,1236700.0
2013-12-06 09:30:00,51.06,51.1,50.43,50.6,989600.0,41.4163,41.4488,40.9053,41.0432,989600.0
2013-12-06 10:00:00,50.58,50.71,50.35,50.57,775400.0,41.027,41.1324,40.8404,41.0189,775400.0
2013-12-06 10:30:00,50.58,50.72,50.46,50.48,478800.0,41.027,41.1405,40.9296,40.9459,478800.0
2013-12-06 11:00:00,50.47,50.56,50.36,50.51,263700.0,40.9377,41.0107,40.8485,40.9702,263700.0
2013-12-06 11:30:00,50.51,50.66,50.48,50.64,886000.0,40.9702,41.0919,40.9459,41.0756,886000.0
2013-12-06 12:00:00,50.64,50.95,50.59,50.79,827700.0,41.0756,41.3271,41.0351,41.1973,827700.0
2013-12-06 12:30:00,50.79,50.94,50.74,50.8,577400.0,41.1973,41.319,41.1568,41.2054,577400.0
2013-12-06 13:00:00,50.8,50.82,50.57,50.57,220200.0,41.2054,41.2216,41.0189,41.0189,220200.0
2013-12-06 13:30:00,50.58,50.65,50.48,50.53,313500.0,41.027,41.0838,40.9459,40.9864,313500.0
2013-12-06 14:00:00,50.53,50.74,50.5,50.73,238000.0,40.9864,41.1568,40.9621,41.1486,238000.0
2013-12-06 14:30:00,50.73,50.74,50.58,50.6,233000.0,41.1486,41.1568,41.027,41.0432,233000.0
2013-12-06 15:00:00,50.6,50.64,50.36,50.38,368600.0,41.0432,41.0756,40.8485,40.8647,368600.0
2013-12-06 15:30:00,50.37,50.6,50.35,50.56,1398400.0,40.8566,41.0432,40.8404,41.0107,1398400.0
2013-12-09 09:30:00,50.7,50.75,50.3,50.62,871200.0,41.1243,41.1649,40.7999,41.0594,871200.0
2013-12-09 10:00:00,50.64,50.64,50.04,50.11,721900.0,41.0756,41.0756,40.589,40.6457,721900.0
2013-12-09 10:30:00,50.12,50.5,50.03,50.42,540500.0,40.6539,40.9621,40.5808,40.8972,540500.0
2013-12-09 11:00:00,50.42,50.51,50.31,50.34,456900.0,40.8972,40.9702,40.808,40.8323,456900.0
2013-12-09 11:30:00,50.34,50.42,50.1,50.11,493200.0,40.8323,40.8972,40.6376,40.6457,493200.0
2013-12-09 12:00:00,50.11,50.12,49.98,50.09,849500.0,40.6457,40.6539,40.5403,40.6295,849500.0
2013-12-09 12:30:00,50.1,50.2,50.01,50.08,514600.0,40.6376,40.7187,40.5646,40.6214,514600.0
2013-12-09 13:00:00,50.09,50.25,50.08,50.24,343300.0,40.6295,40.7593,40.6214,40.7512,343300.0
2013-12-09 13:30:00,50.24,50.25,50.11,50.13,399400.0,40.7512,40.7593,40.6457,40.662,399400.0
2013-12-09 14:00:00,50.14,50.17,50.09,50.12,394800.0,40.6701,40.6944,40.6295,40.6539,394800.0
2013-12-09 14:30:00,50.12,50.18,50.09,50.11,563200.0,40.6539,40.7025,40.6295,40.6457,563200.0
2013-12-09 15:00:00,50.11,50.11,49.87,49.9,930700.0,40.6457,40.6457,40.4511,40.4754,930700.0
2013-12-09 15:30:00,49.9,49.94,49.73,49.91,2601900.0,40.4754,40.5078,40.3375,40.4835,2601900.0
2013-12-10 09:30:00,49.51,49.85,49.14,49.84,2390700.0,40.1591,40.4348,39.8589,40.4267,2390700.0
2013-12-10 10:00:00,49.84,50.04,49.55,49.7,2064500.0,40.4267,40.589,40.1915,40.3132,2064500.0
2013-12-10 10:30:00,49.7,49.72,49.23,49.29,1351200.0,40.3132,40.3294,39.9319,39.9806,1351200.0
2013-12-10 11:00:00,49.26,49.32,49.14,49.26,1186600.0,39.9563,40.0049,39.8589,39.9563,1186600.0
2013-12-10 11:30:00,49.26,49.43,49.19,49.24,1020500.0,39.9563,40.0942,39.8995,39.9401,1020500.0
2013-12-10 12:00:00,49.25,49.38,49.19,49.3,618900.0,39.9482,40.0536,39.8995,39.9887,618900.0
2013-12-10 12:30:00,49.3,49.39,49.21,49.24,487800.0,39.9887,40.0617,39.9157,39.9401,487800.0
2013-12-10 13:00:00,49.24,49.37,49.21,49.32,544300.0,39.9401,40.0455,39.9157,40.0049,544300.0
2013-12-10 13:30:00,49.31,49.34,49.23,49.23,689700.0,39.9968,40.0212,39.9319,39.9319,689700.0
2013-12-10 14:00:00,49.23,49.45,49.23,49.41,556800.0,39.9319,40.1104,39.9319,40.0779,556800.0
2013-12-10 14:30:00,49.41,49.45,49.3,49.44,465200.0,40.0779,40.1104,39.9887,40.1023,465200.0
2013-12-10 15:00:00,49.44,49.5,49.36,49.44,695200.0,40.1023,40.151,40.0374,40.1023,695200.0
2013-12-10 15:30:00,49.44,49.48,49.38,49.42,1560900.0,40.1023,40.1347,40.0536,40.0861,1560900.0
2013-12-11 09:30:00,49.65,49.97,49.3,49.94,1451800.0,40.2726,40.5322,39.9887,40.5078,1451800.0
2013-12-11 10:00:00,49.94,49.96,49.48,49.5,1347500.0,40.5078,40.5241,40.1347,40.151,1347500.0
2013-12-11 10:30:00,49.5,49.66,49.41,49.62,688600.0,40.151,40.2807,40.0779,40.2483,688600.0
2013-12-11 11:00:00,49.62,49.77,49.32,49.43,730900.0,40.2483,40.37,40.0049,40.0942,730900.0
2013-12-11 11:30:00,49.43,49.57,49.34,49.4,524500.0,40.0942,40.2077,40.0212,40.0698,524500.0
2013-12-11 12:00:00,49.4,49.41,49.21,49.24,374500.0,40.0698,40.0779,39.9157,39.9401,374500.0
2013-12-11 12:30:00,49.25,49.42,49.24,49.34,510600.0,39.9482,40.0861,39.9401,40.0212,510600.0
2013-12-11 13:00:00,49.35,49.54,49.12,49.14,588300.0,40.0293,40.1834,39.8427,39.8589,588300.0
2013-12-11 13:30:00,49.14,49.23,49.08,49.22,975700.0,39.8589,39.9319,39.8103,39.9238,975700.0
2013-12-11 14:00:00,49.22,49.26,49.12,49.21,961100.0,39.9238,39.9563,39.8427,39.9157,961100.0
2013-12-11 14:30:00,49.21,49.21,49.09,49.12,524300.0,39.9157,39.9157,39.8184,39.8427,524300.0
2013-12-11 15:00:00,49.12,49.16,48.94,48.96,1056300.0,39.8427,39.8752,39.6967,39.7129,1056300.0
2013-12-11 15:30:00,48.97,49.06,48.82,48.99,2756500.0,39.7211,39.7941,39.5994,39.7373,2756500.0
2013-12-12 09:30:00,49.05,49.5,49.0,49.27,1074100.0,39.7859,40.151,39.7454,39.9644,1074100.0
2013-12-12 10:00:00,49.27,49.47,49.02,49.2,955300.0,39.9644,40.1266,39.7616,39.9076,955300.0
2013-12-12 10:30:00,49.2,49.39,49.13,49.31,842900.0,39.9076,40.0617,39.8508,39.9968,842900.0
2013-12-12 11:00:00,49.31,49.46,49.16,49.25,1340300.0,39.9968,40.1185,39.8752,39.9482,1340300.0
2013-12-12 11:30:00,49.25,49.33,49.06,49.25,662300.0,39.9482,40.0131,39.7941,39.9482,662300.0
2013-12-12 12:00:00,49.25,49.25,48.85,48.97,698400.0,39.9482,39.9482,39.6237,39.7211,698400.0
2013-12-12 12:30:00,48.96,49.12,48.95,49.06,492700.0,39.7129,39.8427,39.7048,39.7941,492700.0
2013-12-12 13:00:00,49.06,49.17,49.04,49.12,412600.0,39.7941,39.8833,39.7778,39.8427,412600.0
2013-12-12 13:30:00,49.12,49.28,49.07,49.27,389200.0,39.8427,39.9725,39.8022,39.9644,389200.0
2013-12-12 14:00:00,49.27,49.85,49.26,49.77,1304300.0,39.9644,40.4348,39.9563,40.37,1304300.0
2013-12-12 14:30:00,49.77,49.79,49.49,49.65,1179500.0,40.37,40.3862,40.1428,40.2726,1179500.0
2013-12-12 15:00:00,49.65,49.77,49.55,49.73,1071100.0,40.2726,40.37,40.1915,40.3375,1071100.0
2013-12-12 15:30:00,49.72,49.78,49.37,49.58,2723500.0,40.3294,40.3781,40.0455,40.2158,2723500.0
2013-12-13 09:30:00,49.26,49.7,49.21,49.23,1216500.0,39.9563,40.3132,39.9157,39.9319,1216500.0
2013-12-13 10:00:00,49.24,49.27,49.01,49.14,689200.0,39.9401,39.9644,39.7535,39.8589,689200.0
2013-12-13 10:30:00,49.15,49.33,49.13,49.33,881100.0,39.8671,40.0131,39.8508,40.0131,881100.0
2013-12-13 11:00:00,49.32,49.36,49.17,49.31,910600.0,40.0049,40.0374,39.8833,39.9968,910600.0
2013-12-13 11:30:00,49.3,49.44,49.27,49.41,529200.0,39.9887,40.1023,39.9644,40.0779,529200.0
2013-12-13 12:00:00,49.42,49.49,49.34,49.48,422500.0,40.0861,40.1428,40.0212,40.1347,422500.0
2013-12-13 12:30:00,49.48,49.49,49.39,49.43,398400.0,40.1347,40.1428,40.0617,40.0942,398400.0
2013-12-13 13:00:00,49.43,49.57,49.42,49.57,375800.0,40.0942,40.2077,40.0861,40.2077,375800.0
2013-12-13 13:30:00,49.56,49.64,49.51,49.56,475700.0,40.1996,40.2645,40.1591,40.1996,475700.0
2013-12-13 14:00:00,49.56,49.56,49.24,49.28,622300.0,40.1996,40.1996,39.9401,39.9725,622300.0
2013-12-13 14:30:00,49.29,49.4,49.22,49.38,551300.0,39.9806,40.0698,39.9238,40.0536,551300.0
2013-12-13 15:00:00,49.39,49.47,49.33,49.45,617200.0,40.0617,40.1266,40.0131,40.1104,617200.0
2013-12-13 15:30:00,49.44,49.49,49.35,49.4,1504000.0,40.1023,40.1428,40.0293,40.0698,1504000.0
2013-12-16 09:30:00,49.79,50.27,49.62,49.89,1189000.0,40.3862,40.7755,40.2483,40.4673,1189000.0
2013-12-16 10:00:00,49.9,49.95,49.74,49.87,567600.0,40.4754,40.516,40.3456,40.4511,567600.0
2013-12-16 10:30:00,49.88,50.13,49.75,49.97,662400.0,40.4592,40.662,40.3537,40.5322,662400.0
2013-12-16 11:00:00,49.97,50.19,49.87,50.14,463900.0,40.5322,40.7106,40.4511,40.6701,463900.0
2013-12-16 11:30:00,50.14,50.16,49.98,50.0,604100.0,40.6701,40.6863,40.5403,40.5565,604100.0
2013-12-16 12:00:00,50.01,50.01,49.86,49.89,378100.0,40.5646,40.5646,40.443,40.4673,378100.0
2013-12-16 12:30:00,49.89,49.99,49.84,49.95,367200.0,40.4673,40.5484,40.4267,40.516,367200.0
2013-12-16 13:00:00,49.95,49.99,49.8,49.97,281100.0,40.516,40.5484,40.3943,40.5322,281100.0
2013-12-16 13:30:00,49.97,50.12,49.88,50.11,268100.0,40.5322,40.6539,40.4592,40.6457,268100.0
2013-12-16 14:00:00,50.11,50.24,50.11,50.24,479400.0,40.6457,40.7512,40.6457,40.7512,479400.0
2013-12-16 14:30:00,50.24,50.33,50.17,50.3,566200.0,40.7512,40.8242,40.6944,40.7999,566200.0
2013-12-16 15:00:00,50.29,50.35,50.23,50.29,646800.0,40.7917,40.8404,40.7431,40.7917,646800.0
2013-12-16 15:30:00,50.3,50.3,50.11,50.14,1338000.0,40.7999,40.7999,40.6457,40.6701,1338000.0
2013-12-17 09:30:00,50.37,50.47,49.92,50.17,958700.0,40.8566,40.9377,40.4916,40.6944,958700.0
2013-12-17 10:00:00,50.17,50.34,49.77,49.94,1077200.0,40.6944,40.8323,40.37,40.5078,1077200.0
2013-12-17 10:30:00,49.93,49.93,49.58,49.61,615300.0,40.4997,40.4997,40.2158,40.2402,615300.0
2013-12-17 11:00:00,49.6,49.72,49.56,49.64,514000.0,40.2321,40.3294,40.1996,40.2645,514000.0
2013-12-17 11:30:00,49.64,49.83,49.59,49.76,553100.0,40.2645,40.4186,40.224,40.3618,553100.0
2013-12-17 12:00:00,49.75,49.82,49.58,49.62,706000.0,40.3537,40.4105,40.2158,40.2483,706000.0
2013-12-17 12:30:00,49.62,49.63,49.45,49.6,851900.0,40.2483,40.2564,40.1104,40.2321,851900.0
2013-12-17 13:00:00,49.6,49.62,49.35,49.37,686700.0,40.2321,40.2483,40.0293,40.0455,686700.0
2013-12-17 13:30:00,49.37,49.39,49.09,49.26,884000.0,40.0455,40.0617,39.8184,39.9563,884000.0
2013-12-17 14:00:00,49.26,49.37,49.17,49.22,741400.0,39.9563,40.0455,39.8833,39.9238,741400.0
2013-12-17 14:30:00,49.21,49.3,49.09,49.22,576500.0,39.9157,39.9887,39.8184,39.9238,576500.0
2013-12-17 15:00:00,49.22,49.37,49.14,49.3,848200.0,39.9238,40.0455,39.8589,39.9887,848200.0
2013-12-17 15:30:00,49.3,49.4,49.28,49.34,2047100.0,39.9887,40.0698,39.9725,40.0212,2047100.0
2013-12-18 09:30:00,49.06,49.28,48.93,49.02,1159000.0,39.7941,39.9725,39.6886,39.7616,1159000.0
2013-12-18 10:00:00,49.01,49.02,48.8,48.88,972600.0,39.7535,39.7616,39.5832,39.648,972600.0
2013-12-18 10:30:00,48.88,49.09,48.85,48.91,1498700.0,39.648,39.8184,39.6237,39.6724,1498700.0
2013-12-18 11:00:00,48.92,49.13,48.88,49.0,1149100.0,39.6805,39.8508,39.648,39.7454,1149100.0
2013-12-18 11:30:00,49.0,49.12,48.93,48.96,718300.0,39.7454,39.8427,39.6886,39.7129,718300.0
2013-12-18 12:00:00,48.95,49.1,48.89,49.09,885300.0,39.7048,39.8265,39.6562,39.8184,885300.0
2013-12-18 12:30:00,49.1,49.15,49.0,49.03,632800.0,39.8265,39.8671,39.7454,39.7697,632800.0
2013-12-18 13:00:00,49.03,49.1,48.94,49.01,914000.0,39.7697,39.8265,39.6967,39.7535,914000.0
2013-12-18 13:30:00,49.0,49.26,48.95,49.16,633300.0,39.7454,39.9563,39.7048,39.8752,633300.0
2013-12-18 14:00:00,49.14,49.75,48.8,49.39,1970600.0,39.8589,40.3537,39.5832,40.0617,1970600.0
2013-12-18 14:30:00,49.38,49.83,49.36,49.75,1237200.0,40.0536,40.4186,40.0374,40.3537,1237200.0
2013-12-18 15:00:00,49.75,49.94,49.69,49.78,1410700.0,40.3537,40.5078,40.3051,40.3781,1410700.0
2013-12-18 15:30:00,49.78,49.98,49.7,49.91,2039700.0,40.3781,40.5403,40.3132,40.4835,2039700.0
2013-12-19 09:30:00,49.86,49.9,49.2,49.25,1616600.0,40.443,40.4754,39.9076,39.9482,1616600.0
2013-12-19 10:00:00,49.25,49.32,48.84,48.97,1285000.0,39.9482,40.0049,39.6156,39.7211,1285000.0
2013-12-19 10:30:00,48.98,49.19,48.85,48.89,1385100.0,39.7292,39.8995,39.6237,39.6562,1385100.0
2013-12-19 11:00:00,48.89,48.98,48.71,48.79,904400.0,39.6562,39.7292,39.5102,39.575,904400.0
2013-12-19 11:30:00,48.79,49.05,48.79,49.04,961700.0,39.575,39.7859,39.575,39.7778,961700.0
2013-12-19 12:00:00,49.04,49.11,48.88,48.91,800800.0,39.7778,39.8346,39.648,39.6724,800800.0
2013-12-19 12:30:00,48.92,49.2,48.9,49.08,718200.0,39.6805,39.9076,39.6643,39.8103,718200.0
2013-12-19 13:00:00,49.08,49.3,49.05,49.28,561900.0,39.8103,39.9887,39.7859,39.9725,561900.0
2013-12-19 13:30:00,49.28,49.35,48.99,49.01,614200.0,39.9725,40.0293,39.7373,39.7535,614200.0
2013-12-19 14:00:00,49.01,49.32,48.98,49.24,819900.0,39.7535,40.0049,39.7292,39.9401,819900.0
2013-12-19 14:30:00,49.24,49.3,49.16,49.21,681400.0,39.9401,39.9887,39.8752,39.9157,681400.0
2013-12-19 15:00:00,49.22,49.46,49.21,49.4,944200.0,39.9238,40.1185,39.9157,40.0698,944200.0
2013-12-19 15:30:00,49.39,49.5,49.34,49.42,1532700.0,40.0617,40.151,40.0212,40.0861,1532700.0
2013-12-20 09:30:00,49.59,50.35,49.5,50.29,2661700.0,40.224,40.8404,40.151,40.7917,2661700.0
2013-12-20 10:00:00,50.3,50.43,50.21,50.3,1167600.0,40.7999,40.9053,40.7269,40.7999,1167600.0
2013-12-20 10:30:00,50.31,50.5,50.3,50.44,575200.0,40.808,40.9621,40.7999,40.9134,575200.0
2013-12-20 11:00:00,50.44,50.67,50.4,50.63,1063600.0,40.9134,41.1,40.881,41.0675,1063600.0
2013-12-20 11:30:00,50.61,50.8,50.58,50.76,989900.0,41.0513,41.2054,41.027,41.173,989900.0
2013-12-20 12:00:00,50.75,50.9,50.73,50.88,893800.0,41.1649,41.2865,41.1486,41.2703,893800.0
2013-12-20 12:30:00,50.88,50.88,50.71,50.73,578300.0,41.2703,41.2703,41.1324,41.1486,578300.0
2013-12-20 13:00:00,50.73,50.75,50.55,50.57,500200.0,41.1486,41.1649,41.0026,41.0189,500200.0
2013-12-20 13:30:00,50.56,50.63,50.4,50.63,532000.0,41.0107,41.0675,40.881,41.0675,532000.0
2013-12-20 14:00:00,50.63,50.67,50.51,50.65,520600.0,41.0675,41.1,40.9702,41.0838,520600.0
2013-12-20 14:30:00,50.64,50.65,50.35,50.46,492700.0,41.0756,41.0838,40.8404,40.9296,492700.0
2013-12-20 15:00:00,50.45,50.56,50.34,50.45,764200.0,40.9215,41.0107,40.8323,40.9215,764200.0
2013-12-20 15:30:00,50.46,50.57,50.44,50.56,2253700.0,40.9296,41.0189,40.9134,41.0107,2253700.0
2013-12-23 09:30:00,51.13,51.25,50.9,51.0,1104500.0,41.4731,41.5704,41.2865,41.3676,1104500.0
2013-12-23 10:00:00,50.99,51.07,50.59,50.62,810800.0,41.3595,41.4244,41.0351,41.0594,810800.0
2013-12-23 10:30:00,50.61,50.82,50.59,50.71,571700.0,41.0513,41.2216,41.0351,41.1324,571700.0
2013-12-23 11:00:00,50.71,50.83,50.67,50.68,420700.0,41.1324,41.2298,41.1,41.1081,420700.0
2013-12-23 11:30:00,50.68,50.68,50.5,50.58,615600.0,41.1081,41.1081,40.9621,41.027,615600.0
2013-12-23 12:00:00,50.57,50.61,50.5,50.51,317300.0,41.0189,41.0513,40.9621,40.9702,317300.0
2013-12-23 12:30:00,50.51,50.65,50.5,50.54,256700.0,40.9702,41.0838,40.9621,40.9945,256700.0
2013-12-23 13:00:00,50.54,50.61,50.52,50.6,248700.0,40.9945,41.0513,40.9783,41.0432,248700.0
2013-12-23 13:30:00,50.6,50.6,50.37,50.5,376900.0,41.0432,41.0432,40.8566,40.9621,376900.0
2013-12-23 14:00:00,50.5,50.52,50.38,50.39,386700.0,40.9621,40.9783,40.8647,40.8729,386700.0
2013-12-23 14:30:00,50.4,50.44,50.33,50.34,340200.0,40.881,40.9134,40.8242,40.8323,340200.0
2013-12-23 15:00:00,50.34,50.41,50.31,50.33,497100.0,40.8323,40.8891,40.808,40.8242,497100.0
2013-12-23 15:30:00,50.34,50.43,50.3,50.31,1300700.0,40.8323,40.9053,40.7999,40.808,1300700.0
2013-12-24 09:30:00,50.28,50.64,50.25,50.51,424100.0,40.7836,41.0756,40.7593,40.9702,424100.0
2013-12-24 10:00:00,50.5,50.74,50.5,50.72,388900.0,40.9621,41.1568,40.9621,41.1405,388900.0
2013-12-24 10:30:00,50.72,50.75,50.52,50.72,335000.0,41.1405,41.1649,40.9783,41.1405,335000.0
2013-12-24 11:00:00,50.72,50.84,50.63,50.81,223000.0,41.1405,41.2379,41.0675,41.2135,223000.0
2013-12-24 11:30:00,50.81,50.89,50.71,50.8,271400.0,41.2135,41.2784,41.1324,41.2054,271400.0
2013-12-24 12:00:00,50.8,50.81,50.66,50.7,250400.0,41.2054,41.2135,41.0919,41.1243,250400.0
2013-12-24 12:30:00,50.7,50.73,50.67,50.69,448700.0,41.1243,41.1486,41.1,41.1162,448700.0
2013-12-26 09:30:00,50.89,51.21,50.87,51.05,416700.0,41.2784,41.538,41.2622,41.4082,416700.0
2013-12-26 10:00:00,51.06,51.32,51.02,51.31,604800.0,41.4163,41.6272,41.3839,41.6191,604800.0
2013-12-26 10:30:00,51.31,51.35,51.12,51.16,464800.0,41.6191,41.6515,41.465,41.4974,464800.0
2013-12-26 11:00:00,51.17,51.18,51.04,51.11,314800.0,41.5055,41.5136,41.4001,41.4569,314800.0
2013-12-26 11:30:00,51.11,51.13,51.03,51.09,197300.0,41.4569,41.4731,41.392,41.4406,197300.0
2013-12-26 12:00:00,51.08,51.12,50.99,51.08,170800.0,41.4325,41.465,41.3595,41.4325,170800.0
2013-12-26 12:30:00,51.08,51.2,51.08,51.17,204200.0,41.4325,41.5299,41.4325,41.5055,204200.0
2013-12-26 13:00:00,51.18,51.23,51.15,51.22,182500.0,41.5136,41.5542,41.4893,41.5461,182500.0
2013-12-26 13:30:00,51.22,51.31,51.18,51.3,230700.0,41.5461,41.6191,41.5136,41.611,230700.0
2013-12-26 14:00:00,51.3,51.32,51.24,51.28,232500.0,41.611,41.6272,41.5623,41.5948,232500.0
2013-12-26 14:30:00,51.27,51.3,51.17,51.28,256300.0,41.5867,41.611,41.5055,41.5948,256300.0
2013-12-26 15:00:00,51.29,51.34,51.26,51.29,396200.0,41.6029,41.6434,41.5785,41.6029,396200.0
2013-12-26 15:30:00,51.29,51.33,51.16,51.22,868800.0,41.6029,41.6353,41.4974,41.5461,868800.0
2013-12-27 09:30:00,51.22,51.3,51.06,51.25,528800.0,41.5461,41.611,41.4163,41.5704,528800.0
2013-12-27 10:00:00,51.26,51.43,51.24,51.34,344100.0,41.5785,41.7164,41.5623,41.6434,344100.0
2013-12-27 10:30:00,51.34,51.34,51.01,51.03,316000.0,41.6434,41.6434,41.3758,41.392,316000.0
2013-12-27 11:00:00,51.04,51.18,51.03,51.13,356200.0,41.4001,41.5136,41.392,41.4731,356200.0
2013-12-27 11:30:00,51.14,51.3,51.09,51.1,282100.0,41.4812,41.611,41.4406,41.4488,282100.0
2013-12-27 12:00:00,51.11,51.18,51.09,51.11,231800.0,41.4569,41.5136,41.4406,41.4569,231800.0
2013-12-27 12:30:00,51.11,51.15,51.06,51.11,255300.0,41.4569,41.4893,41.4163,41.4569,255300.0
2013-12-27 13:00:00,51.11,51.27,51.09,51.27,216000.0,41.4569,41.5867,41.4406,41.5867,216000.0
2013-12-27 13:30:00,51.26,51.32,51.19,51.26,195600.0,41.5785,41.6272,41.5218,41.5785,195600.0
2013-12-27 14:00:00,51.25,51.3,51.18,51.28,232100.0,41.5704,41.611,41.5136,41.5948,232100.0
2013-12-27 14:30:00,51.27,51.33,51.25,51.25,227300.0,41.5867,41.6353,41.5704,41.5704,227300.0
2013-12-27 15:00:00,51.25,51.26,51.1,51.17,372800.0,41.5704,41.5785,41.4488,41.5055,372800.0
2013-12-27 15:30:00,51.17,51.19,51.07,51.09,881600.0,41.5055,41.5218,41.4244,41.4406,881600.0
2013-12-30 09:30:00,51.1,51.19,50.72,51.03,725400.0,41.4488,41.5218,41.1405,41.392,725400.0
2013-12-30 10:00:00,51.03,51.07,50.77,50.79,718400.0,41.392,41.4244,41.1811,41.1973,718400.0
2013-12-30 10:30:00,50.79,50.84,50.68,50.8,479300.0,41.1973,41.2379,41.1081,41.2054,479300.0
2013-12-30 11:00:00,50.8,50.83,50.52,50.53,413000.0,41.2054,41.2298,40.9783,40.9864,413000.0
2013-12-30 11:30:00,50.54,50.64,50.5,50.56,411100.0,40.9945,41.0756,40.9621,41.0107,411100.0
2013-12-30 12:00:00,50.56,50.59,50.45,50.46,268200.0,41.0107,41.0351,40.9215,40.9296,268200.0
2013-12-30 12:30:00,50.46,50.52,50.41,50.52,232700.0,40.9296,40.9783,40.8891,40.9783,232700.0
2013-12-30 13:00:00,50.52,50.53,50.42,50.43,220800.0,40.9783,40.9864,40.8972,40.9053,220800.0
2013-12-30 13:30:00,50.43,50.5,50.39,50.48,299400.0,40.9053,40.9621,40.8729,40.9459,299400.0
2013-12-30 14:00:00,50.48,50.51,50.4,50.42,275200.0,40.9459,40.9702,40.881,40.8972,275200.0
2013-12-30 14:30:00,50.43,50.54,50.42,50.45,350700.0,40.9053,40.9945,40.8972,40.9215,350700.0
2013-12-30 15:00:00,50.46,50.48,50.37,50.38,392100.0,40.9296,40.9459,40.8566,40.8647,392100.0
2013-12-30 15:30:00,50.38,50.46,50.34,50.41,1283000.0,40.8647,40.9296,40.8323,40.8891,1283000.0
2013-12-31 09:30:00,50.44,50.68,50.19,50.65,973300.0,40.9134,41.1081,40.7106,41.0838,973300.0
2013-12-31 10:00:00,50.64,50.81,50.42,50.56,799500.0,41.0756,41.2135,40.8972,41.0107,799500.0
2013-12-31 10:30:00,50.56,50.67,50.46,50.62,382100.0,41.0107,41.1,40.9296,41.0594,382100.0
2013-12-31 11:00:00,50.62,50.67,50.58,50.62,363000.0,41.0594,41.1,41.027,41.0594,363000.0
2013-12-31 11:30:00,50.63,50.65,50.55,50.58,200000.0,41.0675,41.0838,41.0026,41.027,200000.0
2013-12-31 12:00:00,50.59,50.65,50.56,50.56,188200.0,41.0351,41.0838,41.0107,41.0107,188200.0
2013-12-31 12:30:00,50.57,50.61,50.52,50.54,187200.0,41.0189,41.0513,40.9783,40.9945,187200.0
2013-12-31 13:00:00,50.54,50.61,50.52,50.58,189200.0,40.9945,41.0513,40.9783,41.027,189200.0
2013-12-31 13:30:00,50.59,50.65,50.56,50.57,159700.0,41.0351,41.0838,41.0107,41.0189,159700.0
2013-12-31 14:00:00,50.58,50.6,50.47,50.48,216800.0,41.027,41.0432,40.9377,40.9459,216800.0
2013-12-31 14:30:00,50.5,50.54,50.43,50.54,257600.0,40.9621,40.9945,40.9053,40.9945,257600.0
2013-12-31 15:00:00,50.53,50.57,50.47,50.56,225700.0,40.9864,41.0189,40.9377,41.0107,225700.0
2013-12-31 15:30:00,50.57,50.82,50.57,50.75,908300.0,41.0189,41.2216,41.0189,41.1649,908300.0
2014-01-02 09:30:00,50.47,50.67,50.08,50.52,1109400.0,40.9377,41.1,40.6214,40.9783,1109400.0
2014-01-02 10:00:00,50.52,50.57,50.37,50.47,482400.0,40.9783,41.0189,40.8566,40.9377,482400.0
2014-01-02 10:30:00,50.47,50.54,50.31,50.32,445000.0,40.9377,40.9945,40.808,40.8161,445000.0
2014-01-02 11:00:00,50.32,50.36,50.16,50.16,489600.0,40.8161,40.8485,40.6863,40.6863,489600.0
2014-01-02 11:30:00,50.16,50.2,49.63,49.73,844900.0,40.6863,40.7187,40.2564,40.3375,844900.0
2014-01-02 12:00:00,49.73,49.83,49.69,49.71,386600.0,40.3375,40.4186,40.3051,40.3213,386600.0
2014-01-02 12:30:00,49.72,49.79,49.7,49.78,407900.0,40.3294,40.3862,40.3132,40.3781,407900.0
2014-01-02 13:00:00,49.79,49.95,49.74,49.75,398100.0,40.3862,40.516,40.3456,40.3537,398100.0
2014-01-02 13:30:00,49.76,49.91,49.72,49.9,449000.0,40.3618,40.4835,40.3294,40.4754,449000.0
2014-01-02 14:00:00,49.9,50.02,49.71,49.82,406800.0,40.4754,40.5727,40.3213,40.4105,406800.0
2014-01-02 14:30:00,49.83,49.93,49.8,49.87,342700.0,40.4186,40.4997,40.3943,40.4511,342700.0
2014-01-02 15:00:00,49.87,50.02,49.86,49.97,376500.0,40.4511,40.5727,40.443,40.5322,376500.0
2014-01-02 15:30:00,49.97,50.08,49.93,50.01,1194600.0,40.5322,40.6214,40.4997,40.5646,1194600.0
2014-01-03 09:30:00,50.02,50.42,49.94,50.07,722000.0,40.5727,40.8972,40.5078,40.6133,722000.0
2014-01-03 10:00:00,50.08,50.27,50.04,50.2,564600.0,40.6214,40.7755,40.589,40.7187,564600.0
2014-01-03 10:30:00,50.2,50.32,50.15,50.24,412900.0,40.7187,40.8161,40.6782,40.7512,412900.0
2014-01-03 11:00:00,50.23,50.33,50.16,50.18,364400.0,40.7431,40.8242,40.6863,40.7025,364400.0
2014-01-03 11:30:00,50.19,50.29,50.12,50.14,261800.0,40.7106,40.7917,40.6539,40.6701,261800.0
2014-01-03 12:00:00,50.15,50.25,50.11,50.25,285700.0,40.6782,40.7593,40.6457,40.7593,285700.0
2014-01-03 12:30:00,50.24,50.35,50.2,50.34,270000.0,40.7512,40.8404,40.7187,40.8323,270000.0
2014-01-03 13:00:00,50.34,50.36,50.27,50.29,259300.0,40.8323,40.8485,40.7755,40.7917,259300.0
2014-01-03 13:30:00,50.28,50.29,50.17,50.21,194100.0,40.7836,40.7917,40.6944,40.7269,194100.0
2014-01-03 14:00:00,50.2,50.33,50.2,50.24,334600.0,40.7187,40.8242,40.7187,40.7512,334600.0
2014-01-03 14:30:00,50.23,50.42,50.22,50.36,326900.0,40.7431,40.8972,40.735,40.8485,326900.0
2014-01-03 15:00:00,50.37,50.41,50.26,50.29,423900.0,40.8566,40.8891,40.7674,40.7917,423900.0
2014-01-03 15:30:00,50.29,50.31,50.12,50.13,863500.0,40.7917,40.808,40.6539,40.662,863500.0
2014-01-06 09:30:00,50.94,50.95,50.1,50.25,846200.0,41.319,41.3271,40.6376,40.7593,846200.0
2014-01-06 10:00:00,50.25,50.51,50.15,50.51,611900.0,40.7593,40.9702,40.6782,40.9702,611900.0
2014-01-06 10:30:00,50.5,50.52,50.19,50.21,497200.0,40.9621,40.9783,40.7106,40.7269,497200.0
2014-01-06 11:00:00,50.22,50.27,49.88,50.03,539200.0,40.735,40.7755,40.4592,40.5808,539200.0
2014-01-06 11:30:00,50.03,50.09,49.93,49.98,520100.0,40.5808,40.6295,40.4997,40.5403,520100.0
2014-01-06 12:00:00,49.99,50.05,49.96,50.04,518700.0,40.5484,40.5971,40.5241,40.589,518700.0
2014-01-06 12:30:00,50.03,50.29,50.0,50.28,467900.0,40.5808,40.7917,40.5565,40.7836,467900.0
2014-01-06 13:00:00,50.29,50.36,50.2,50.24,337500.0,40.7917,40.8485,40.7187,40.7512,337500.0
2014-01-06 13:30:00,50.25,50.33,50.21,50.3,348200.0,40.7593,40.8242,40.7269,40.7999,348200.0
2014-01-06 14:00:00,50.3,50.53,50.3,50.39,617600.0,40.7999,40.9864,40.7999,40.8729,617600.0
2014-01-06 14:30:00,50.4,50.49,50.38,50.4,409400.0,40.881,40.954,40.8647,40.881,409400.0
2014-01-06 15:00:00,50.4,50.47,50.37,50.43,482800.0,40.881,40.9377,40.8566,40.9053,482800.0
2014-01-06 15:30:00,50.43,50.43,50.27,50.3,1201300.0,40.9053,40.9053,40.7755,40.7999,1201300.0
2014-01-07 09:30:00,50.56,50.69,50.01,50.5,920300.0,41.0107,41.1162,40.5646,40.9621,920300.0
2014-01-07 10:00:00,50.48,50.49,50.16,50.23,823700.0,40.9459,40.954,40.6863,40.7431,823700.0
2014-01-07 10:30:00,50.23,50.33,50.07,50.09,599700.0,40.7431,40.8242,40.6133,40.6295,599700.0
2014-01-07 11:00:00,50.09,50.18,49.88,49.99,761300.0,40.6295,40.7025,40.4592,40.5484,761300.0
2014-01-07 11:30:00,49.98,50.07,49.9,49.96,521300.0,40.5403,40.6133,40.4754,40.5241,521300.0
2014-01-07 12:00:00,49.96,50.09,49.88,50.08,440300.0,40.5241,40.6295,40.4592,40.6214,440300.0
2014-01-07 12:30:00,50.08,50.22,50.08,50.18,301500.0,40.6214,40.735,40.6214,40.7025,301500.0
2014-01-07 13:00:00,50.18,50.19,50.08,50.16,263300.0,40.7025,40.7106,40.6214,40.6863,263300.0
2014-01-07 13:30:00,50.16,50.28,50.12,50.17,445000.0,40.6863,40.7836,40.6539,40.6944,445000.0
2014-01-07 14:00:00,50.17,50.2,50.07,50.19,402000.0,40.6944,40.7187,40.6133,40.7106,402000.0
2014-01-07 14:30:00,50.18,50.25,50.17,50.18,399200.0,40.7025,40.7593,40.6944,40.7025,399200.0
2014-01-07 15:00:00,50.18,50.25,50.13,50.14,445200.0,40.7025,40.7593,40.662,40.6701,445200.0
2014-01-07 15:30:00,50.14,50.27,50.13,50.2,1137000.0,40.6701,40.7755,40.662,40.7187,1137000.0
2014-01-08 09:30:00,50.11,50.18,49.67,49.81,950800.0,40.6457,40.7025,40.2888,40.4024,950800.0
2014-01-08 10:00:00,49.82,49.95,49.62,49.73,702500.0,40.4105,40.516,40.2483,40.3375,702500.0
2014-01-08 10:30:00,49.73,49.83,49.43,49.46,781600.0,40.3375,40.4186,40.0942,40.1185,781600.0
2014-01-08 11:00:00,49.46,49.55,49.32,49.33,581500.0,40.1185,40.1915,40.0049,40.0131,581500.0
2014-01-08 11:30:00,49.33,49.5,49.33,49.49,680200.0,40.0131,40.151,40.0131,40.1428,680200.0
2014-01-08 12:00:00,49.49,49.49,49.38,49.39,407800.0,40.1428,40.1428,40.0536,40.0617,407800.0
2014-01-08 12:30:00,49.4,49.41,49.33,49.39,389500.0,40.0698,40.0779,40.0131,40.0617,389500.0
2014-01-08 13:00:00,49.38,49.39,49.13,49.16,687100.0,40.0536,40.0617,39.8508,39.8752,687100.0
2014-01-08 13:30:00,49.15,49.33,49.11,49.28,533800.0,39.8671,40.0131,39.8346,39.9725,533800.0
2014-01-08 14:00:00,49.28,49.46,49.15,49.38,556000.0,39.9725,40.1185,39.8671,40.0536,556000.0
2014-01-08 14:30:00,49.38,49.46,49.29,49.31,380200.0,40.0536,40.1185,39.9806,39.9968,380200.0
2014-01-08 15:00:00,49.3,49.35,49.25,49.29,431100.0,39.9887,40.0293,39.9482,39.9806,431100.0
2014-01-08 15:30:00,49.29,49.56,49.26,49.5,1184500.0,39.9806,40.1996,39.9563,40.151,1184500.0
2014-01-09 09:30:00,50.14,50.18,49.85,49.96,1208600.0,40.6701,40.7025,40.4348,40.5241,1208600.0
2014-01-09 10:00:00,49.96,50.0,49.44,49.64,888300.0,40.5241,40.5565,40.1023,40.2645,888300.0
2014-01-09 10:30:00,49.65,49.73,49.29,49.31,788000.0,40.2726,40.3375,39.9806,39.9968,788000.0
2014-01-09 11:00:00,49.31,49.37,49.19,49.23,720800.0,39.9968,40.0455,39.8995,39.9319,720800.0
2014-01-09 11:30:00,49.23,49.46,49.21,49.46,360500.0,39.9319,40.1185,39.9157,40.1185,360500.0
2014-01-09 12:00:00,49.45,49.59,49.44,49.52,374200.0,40.1104,40.224,40.1023,40.1672,374200.0
2014-01-09 12:30:00,49.52,49.62,49.46,49.48,308900.0,40.1672,40.2483,40.1185,40.1347,308900.0
2014-01-09 13:00:00,49.48,49.51,49.35,49.35,468200.0,40.1347,40.1591,40.0293,40.0293,468200.0
2014-01-09 13:30:00,49.36,49.55,49.34,49.38,322400.0,40.0374,40.1915,40.0212,40.0536,322400.0
2014-01-09 14:00:00,49.38,49.4,49.24,49.25,659300.0,40.0536,40.0698,39.9401,39.9482,659300.0
2014-01-09 14:30:00,49.25,49.43,49.23,49.38,433200.0,39.9482,40.0942,39.9319,40.0536,433200.0
2014-01-09 15:00:00,49.39,49.63,49.34,49.63,317900.0,40.0617,40.2564,40.0212,40.2564,317900.0
2014-01-09 15:30:00,49.62,49.64,49.56,49.61,819200.0,40.2483,40.2645,40.1996,40.2402,819200.0
2014-01-10 09:30:00,49.52,49.99,49.43,49.96,1030600.0,40.1672,40.5484,40.0942,40.5241,1030600.0
2014-01-10 10:00:00,49.96,50.04,49.8,49.95,846100.0,40.5241,40.589,40.3943,40.516,846100.0
2014-01-10 10:30:00,49.95,50.08,49.95,50.01,442900.0,40.516,40.6214,40.516,40.5646,442900.0
2014-01-10 11:00:00,50.0,50.08,49.96,49.98,386000.0,40.5565,40.6214,40.5241,40.5403,386000.0
2014-01-10 11:30:00,49.99,50.15,49.83,49.87,543200.0,40.5484,40.6782,40.4186,40.4511,543200.0
2014-01-10 12:00:00,49.87,49.96,49.8,49.85,232600.0,40.4511,40.5241,40.3943,40.4348,232600.0
2014-01-10 12:30:00,49.86,50.22,49.85,50.06,1003900.0,40.443,40.735,40.4348,40.6052,1003900.0
2014-01-10 13:00:00,50.06,50.21,50.06,50.13,350000.0,40.6052,40.7269,40.6052,40.662,350000.0
2014-01-10 13:30:00,50.12,50.21,50.1,50.16,412000.0,40.6539,40.7269,40.6376,40.6863,412000.0
2014-01-10 14:00:00,50.16,50.35,50.16,50.32,471200.0,40.6863,40.8404,40.6863,40.8161,471200.0
2014-01-10 14:30:00,50.32,50.41,50.28,50.29,515500.0,40.8161,40.8891,40.7836,40.7917,515500.0
2014-01-10 15:00:00,50.3,50.42,50.29,50.29,671900.0,40.7999,40.8972,40.7917,40.7917,671900.0
2014-01-10 15:30:00,50.29,50.54,50.29,50.51,1666200.0,40.7917,40.9945,40.7917,40.9702,1666200.0
2014-01-13 09:30:00,50.47,50.49,50.06,50.18,686100.0,40.9377,40.954,40.6052,40.7025,686100.0
2014-01-13 10:00:00,50.18,50.34,50.16,50.28,504100.0,40.7025,40.8323,40.6863,40.7836,504100.0
2014-01-13 10:30:00,50.27,50.29,50.04,50.09,424000.0,40.7755,40.7917,40.589,40.6295,424000.0
2014-01-13 11:00:00,50.08,50.17,50.0,50.16,296700.0,40.6214,40.6944,40.5565,40.6863,296700.0
2014-01-13 11:30:00,50.16,50.21,50.01,50.04,235700.0,40.6863,40.7269,40.5646,40.589,235700.0
2014-01-13 12:00:00,50.04,50.13,50.0,50.1,412500.0,40.589,40.662,40.5565,40.6376,412500.0
2014-01-13 12:30:00,50.09,50.12,49.99,49.99,477000.0,40.6295,40.6539,40.5484,40.5484,477000.0
2014-01-13 13:00:00,49.98,50.05,49.88,49.91,467300.0,40.5403,40.5971,40.4592,40.4835,467300.0
2014-01-13 13:30:00,49.91,49.93,49.76,49.78,298900.0,40.4835,40.4997,40.3618,40.3781,298900.0
2014-01-13 14:00:00,49.78,49.8,49.66,49.69,347400.0,40.3781,40.3943,40.2807,40.3051,347400.0
2014-01-13 14:30:00,49.69,49.77,49.63,49.71,307500.0,40.3051,40.37,40.2564,40.3213,307500.0
2014-01-13 15:00:00,49.71,49.71,49.53,49.64,485000.0,40.3213,40.3213,40.1753,40.2645,485000.0
2014-01-13 15:30:00,49.64,49.64,49.48,49.58,1156700.0,40.2645,40.2645,40.1347,40.2158,1156700.0
2014-01-14 09:30:00,49.85,50.15,49.76,50.07,777600.0,40.4348,40.6782,40.3618,40.6133,777600.0
2014-01-14 10:00:00,50.08,50.25,50.05,50.24,461000.0,40.6214,40.7593,40.5971,40.7512,461000.0
2014-01-14 10:30:00,50.25,50.33,50.11,50.2,313400.0,40.7593,40.8242,40.6457,40.7187,313400.0
2014-01-14 11:00:00,50.2,50.36,50.17,50.23,274000.0,40.7187,40.8485,40.6944,40.7431,274000.0
2014-01-14 11:30:00,50.23,50.33,50.18,50.26,172000.0,40.7431,40.8242,40.7025,40.7674,172000.0
2014-01-14 12:00:00,50.26,50.49,50.26,50.46,293300.0,40.7674,40.954,40.7674,40.9296,293300.0
2014-01-14 12:30:00,50.45,50.52,50.41,50.42,404400.0,40.9215,40.9783,40.8891,40.8972,404400.0
2014-01-14 13:00:00,50.41,50.44,50.27,50.3,330300.0,40.8891,40.9134,40.7755,40.7999,330300.0
2014-01-14 13:30:00,50.31,50.39,50.21,50.25,216200.0,40.808,40.8729,40.7269,40.7593,216200.0
2014-01-14 14:00:00,50.26,50.35,50.2,50.35,226400.0,40.7674,40.8404,40.7187,40.8404,226400.0
2014-01-14 14:30:00,50.36,50.37,50.26,50.29,283700.0,40.8485,40.8566,40.7674,40.7917,283700.0
2014-01-14 15:00:00,50.3,50.47,50.3,50.45,302700.0,40.7999,40.9377,40.7999,40.9215,302700.0
2014-01-14 15:30:00,50.46,50.49,50.39,50.41,1183300.0,40.9296,40.954,40.8729,40.8891,1183300.0
2014-01-15 09:30:00,50.52,50.78,50.15,50.51,673000.0,40.9783,41.1892,40.6782,40.9702,673000.0
2014-01-15 10:00:00,50.51,50.7,50.51,50.66,390600.0,40.9702,41.1243,40.9702,41.0919,390600.0
2014-01-15 10:30:00,50.66,50.8,50.64,50.76,354600.0,41.0919,41.2054,41.0756,41.173,354600.0
2014-01-15 11:00:00,50.76,50.82,50.57,50.59,441900.0,41.173,41.2216,41.0189,41.0351,441900.0
2014-01-15 11:30:00,50.59,50.67,50.54,50.56,291000.0,41.0351,41.1,40.9945,41.0107,291000.0
2014-01-15 12:00:00,50.56,50.85,50.55,50.82,261000.0,41.0107,41.246,41.0026,41.2216,261000.0
2014-01-15 12:30:00,50.81,50.85,50.62,50.65,330500.0,41.2135,41.246,41.0594,41.0838,330500.0
2014-01-15 13:00:00,50.65,50.68,50.5,50.53,222500.0,41.0838,41.1081,40.9621,40.9864,222500.0
2014-01-15 13:30:00,50.53,50.61,50.5,50.56,256600.0,40.9864,41.0513,40.9621,41.0107,256600.0
2014-01-15 14:00:00,50.55,50.84,50.52,50.8,393300.0,41.0026,41.2379,40.9783,41.2054,393300.0
2014-01-15 14:30:00,50.79,50.87,50.72,50.85,254900.0,41.1973,41.2622,41.1405,41.246,254900.0
2014-01-15 15:00:00,50.85,50.94,50.75,50.76,430700.0,41.246,41.319,41.1649,41.173,430700.0
2014-01-15 15:30:00,50.76,50.76,50.57,50.65,1005800.0,41.173,41.173,41.0189,41.0838,1005800.0
2014-01-16 09:30:00,50.51,50.79,50.39,50.49,516500.0,40.9702,41.1973,40.8729,40.954,516500.0
2014-01-16 10:00:00,50.47,50.58,50.32,50.47,417400.0,40.9377,41.027,40.8161,40.9377,417400.0
2014-01-16 10:30:00,50.47,50.48,50.3,50.37,278300.0,40.9377,40.9459,40.7999,40.8566,278300.0
2014-01-16 11:00:00,50.37,50.52,50.3,50.51,299700.0,40.8566,40.9783,40.7999,40.9702,299700.0
2014-01-16 11:30:00,50.52,50.69,50.43,50.64,278500.0,40.9783,41.1162,40.9053,41.0756,278500.0
2014-01-16 12:00:00,50.64,50.8,50.63,50.78,226400.0,41.0756,41.2054,41.0675,41.1892,226400.0
2014-01-16 12:30:00,50.79,50.86,50.75,50.82,203800.0,41.1973,41.2541,41.1649,41.2216,203800.0
2014-01-16 13:00:00,50.81,50.87,50.65,50.85,214000.0,41.2135,41.2622,41.0838,41.246,214000.0
2014-01-16 13:30:00,50.85,50.85,50.7,50.74,267200.0,41.246,41.246,41.1243,41.1568,267200.0
2014-01-16 14:00:00,50.73,50.78,50.69,50.71,301300.0,41.1486,41.1892,41.1162,41.1324,301300.0
2014-01-16 14:30:00,50.71,50.79,50.68,50.73,347500.0,41.1324,41.1973,41.1081,41.1486,347500.0
2014-01-16 15:00:00,50.74,50.88,50.73,50.84,319200.0,41.1568,41.2703,41.1486,41.2379,319200.0
2014-01-16 15:30:00,50.84,50.91,50.66,50.91,1130300.0,41.2379,41.2946,41.0919,41.2946,1130300.0
2014-01-17 09:30:00,51.3,51.36,50.5,50.54,1186100.0,41.611,41.6597,40.9621,40.9945,1186100.0
2014-01-17 10:00:00,50.55,50.82,50.48,50.72,606800.0,41.0026,41.2216,40.9459,41.1405,606800.0
2014-01-17 10:30:00,50.73,50.9,50.72,50.9,484400.0,41.1486,41.2865,41.1405,41.2865,484400.0
2014-01-17 11:00:00,50.9,51.01,50.85,50.91,457200.0,41.2865,41.3758,41.246,41.2946,457200.0
2014-01-17 11:30:00,50.92,50.94,50.82,50.84,289300.0,41.3028,41.319,41.2216,41.2379,289300.0
2014-01-17 12:00:00,50.85,50.97,50.79,50.84,305300.0,41.246,41.3433,41.1973,41.2379,305300.0
2014-01-17 12:30:00,50.84,50.91,50.79,50.79,205700.0,41.2379,41.2946,41.1973,41.1973,205700.0
2014-01-17 13:00:00,50.79,50.86,50.67,50.67,275600.0,41.1973,41.2541,41.1,41.1,275600.0
2014-01-17 13:30:00,50.67,50.71,50.63,50.68,216200.0,41.1,41.1324,41.0675,41.1081,216200.0
2014-01-17 14:00:00,50.68,50.9,50.67,50.87,399100.0,41.1081,41.2865,41.1,41.2622,399100.0
2014-01-17 14:30:00,50.87,50.95,50.82,50.86,567500.0,41.2622,41.3271,41.2216,41.2541,567500.0
2014-01-17 15:00:00,50.87,50.9,50.7,50.74,587300.0,41.2622,41.2865,41.1243,41.1568,587300.0
2014-01-17 15:30:00,50.73,50.79,50.58,50.66,2195400.0,41.1486,41.1973,41.027,41.0919,2195400.0
2014-01-21 09:30:00,51.19,51.5,49.58,49.8,5296600.0,41.5218,41.7732,40.2158,40.3943,5296600.0
2014-01-21 10:00:00,49.8,49.86,49.27,49.51,2238800.0,40.3943,40.443,39.9644,40.1591,2238800.0
2014-01-21 10:30:00,49.51,49.68,49.46,49.64,1603500.0,40.1591,40.297,40.1185,40.2645,1603500.0
2014-01-21 11:00:00,49.64,49.64,49.06,49.36,1488800.0,40.2645,40.2645,39.7941,40.0374,1488800.0
2014-01-21 11:30:00,49.36,49.52,49.13,49.23,990200.0,40.0374,40.1672,39.8508,39.9319,990200.0
2014-01-21 12:00:00,49.23,49.82,49.12,49.81,1160800.0,39.9319,40.4105,39.8427,40.4024,1160800.0
2014-01-21 12:30:00,49.82,50.21,49.71,49.89,916800.0,40.4105,40.7269,40.3213,40.4673,916800.0
2014-01-21 13:00:00,49.88,49.98,49.75,49.86,475400.0,40.4592,40.5403,40.3537,40.443,475400.0
2014-01-21 13:30:00,49.85,50.01,49.83,50.0,496100.0,40.4348,40.5646,40.4186,40.5565,496100.0
2014-01-21 14:00:00,50.0,50.06,49.7,49.76,652600.0,40.5565,40.6052,40.3132,40.3618,652600.0
2014-01-21 14:30:00,49.76,49.77,49.54,49.73,744500.0,40.3618,40.37,40.1834,40.3375,744500.0
2014-01-21 15:00:00,49.73,49.85,49.71,49.79,570500.0,40.3375,40.4348,40.3213,40.3862,570500.0
2014-01-21 15:30:00,49.79,49.88,49.69,49.78,1727700.0,40.3862,40.4592,40.3051,40.3781,1727700.0
2014-01-22 09:30:00,50.03,50.28,49.78,49.81,1368600.0,40.5808,40.7836,40.3781,40.4024,1368600.0
2014-01-22 10:00:00,49.82,50.17,49.82,50.14,611900.0,40.4105,40.6944,40.4105,40.6701,611900.0
2014-01-22 10:30:00,50.16,50.21,49.73,49.83,670200.0,40.6863,40.7269,40.3375,40.4186,670200.0
2014-01-22 11:00:00,49.83,50.08,49.77,50.07,402100.0,40.4186,40.6214,40.37,40.6133,402100.0
2014-01-22 11:30:00,50.08,50.31,50.05,50.22,482400.0,40.6214,40.808,40.5971,40.735,482400.0
2014-01-22 12:00:00,50.22,50.52,50.22,50.5,446000.0,40.735,40.9783,40.735,40.9621,446000.0
2014-01-22 12:30:00,50.5,50.65,50.49,50.65,372700.0,40.9621,41.0838,40.954,41.0838,372700.0
2014-01-22 13:00:00,50.64,50.78,50.58,50.71,328700.0,41.0756,41.1892,41.027,41.1324,328700.0
2014-01-22 13:30:00,50.71,50.71,50.37,50.39,510200.0,41.1324,41.1324,40.8566,40.8729,510200.0
2014-01-22 14:00:00,50.4,50.51,50.39,50.41,503000.0,40.881,40.9702,40.8729,40.8891,503000.0
2014-01-22 14:30:00,50.41,50.64,50.4,50.63,387500.0,40.8891,41.0756,40.881,41.0675,387500.0
2014-01-22 15:00:00,50.64,50.84,50.62,50.81,617400.0,41.0756,41.2379,41.0594,41.2135,617400.0
2014-01-22 15:30:00,50.8,50.82,50.49,50.53,1682000.0,41.2054,41.2216,40.954,40.9864,1682000.0
2014-01-23 09:30:00,50.61,50.98,50.23,50.5,1340800.0,41.0513,41.3514,40.7431,40.9621,1340800.0
2014-01-23 10:00:00,50.51,50.52,50.0,50.05,814700.0,40.9702,40.9783,40.5565,40.5971,814700.0
2014-01-23 10:30:00,50.06,50.21,50.02,50.12,544600.0,40.6052,40.7269,40.5727,40.6539,544600.0
2014-01-23 11:00:00,50.12,50.17,49.99,50.14,639300.0,40.6539,40.6944,40.5484,40.6701,639300.0
2014-01-23 11:30:00,50.14,50.29,50.11,50.21,375100.0,40.6701,40.7917,40.6457,40.7269,375100.0
2014-01-23 12:00:00,50.21,50.26,50.08,50.11,317000.0,40.7269,40.7674,40.6214,40.6457,317000.0
2014-01-23 12:30:00,50.09,50.2,50.05,50.11,263300.0,40.6295,40.7187,40.5971,40.6457,263300.0
2014-01-23 13:00:00,50.12,50.15,50.05,50.08,307600.0,40.6539,40.6782,40.5971,40.6214,307600.0
2014-01-23 13:30:00,50.08,50.13,49.95,49.97,516900.0,40.6214,40.662,40.516,40.5322,516900.0
2014-01-23 14:00:00,49.96,50.05,49.93,50.0,361100.0,40.5241,40.5971,40.4997,40.5565,361100.0
2014-01-23 14:30:00,50.0,50.01,49.86,49.97,541300.0,40.5565,40.5646,40.443,40.5322,541300.0
2014-01-23 15:00:00,49.98,50.12,49.95,50.0,518300.0,40.5403,40.6539,40.516,40.5565,518300.0
2014-01-23 15:30:00,50.0,50.15,49.97,50.12,1224100.0,40.5565,40.6782,40.5322,40.6539,1224100.0
2014-01-24 09:30:00,49.44,49.44,48.95,49.05,1602400.0,40.1023,40.1023,39.7048,39.7859,1602400.0
2014-01-24 10:00:00,49.03,49.12,48.76,48.8,1077200.0,39.7697,39.8427,39.5507,39.5832,1077200.0
2014-01-24 10:30:00,48.8,48.81,48.51,48.68,1132900.0,39.5832,39.5913,39.3479,39.4858,1132900.0
2014-01-24 11:00:00,48.69,48.81,48.52,48.56,830000.0,39.4939,39.5913,39.356,39.3885,830000.0
2014-01-24 11:30:00,48.56,48.84,48.43,48.82,530100.0,39.3885,39.6156,39.283,39.5994,530100.0
2014-01-24 12:00:00,48.81,49.0,48.67,48.95,547100.0,39.5913,39.7454,39.4777,39.7048,547100.0
2014-01-24 12:30:00,48.95,49.0,48.83,48.98,501200.0,39.7048,39.7454,39.6075,39.7292,501200.0
2014-01-24 13:00:00,48.97,49.0,48.87,48.91,303800.0,39.7211,39.7454,39.6399,39.6724,303800.0
2014-01-24 13:30:00,48.92,48.96,48.83,48.85,447300.0,39.6805,39.7129,39.6075,39.6237,447300.0
2014-01-24 14:00:00,48.85,48.85,48.56,48.58,668700.0,39.6237,39.6237,39.3885,39.4047,668700.0
2014-01-24 14:30:00,48.58,48.83,48.57,48.76,613000.0,39.4047,39.6075,39.3966,39.5507,613000.0
2014-01-24 15:00:00,48.75,48.79,48.54,48.63,726900.0,39.5426,39.575,39.3723,39.4453,726900.0
2014-01-24 15:30:00,48.64,48.76,48.56,48.6,1441100.0,39.4534,39.5507,39.3885,39.4209,1441100.0
2014-01-27 09:30:00,48.8,48.93,48.5,48.88,811200.0,39.5832,39.6886,39.3398,39.648,811200.0
2014-01-27 10:00:00,48.88,48.97,48.35,48.37,674900.0,39.648,39.7211,39.2182,39.2344,674900.0
2014-01-27 10:30:00,48.37,48.71,48.37,48.44,622300.0,39.2344,39.5102,39.2344,39.2912,622300.0
2014-01-27 11:00:00,48.44,48.45,48.17,48.21,509800.0,39.2912,39.2993,39.0721,39.1046,509800.0
2014-01-27 11:30:00,48.19,48.24,48.08,48.13,425000.0,39.0884,39.1289,38.9991,39.0397,425000.0
2014-01-27 12:00:00,48.13,48.16,47.97,48.12,489000.0,39.0397,39.064,38.9099,39.0316,489000.0
2014-01-27 12:30:00,48.12,48.4,48.03,48.27,458500.0,39.0316,39.2587,38.9586,39.1533,458500.0
2014-01-27 13:00:00,48.28,48.47,48.21,48.42,407600.0,39.1614,39.3155,39.1046,39.2749,407600.0
2014-01-27 13:30:00,48.41,48.63,48.35,48.43,432300.0,39.2668,39.4453,39.2182,39.283,432300.0
2014-01-27 14:00:00,48.44,48.58,48.38,48.57,477300.0,39.2912,39.4047,39.2425,39.3966,477300.0
2014-01-27 14:30:00,48.58,48.79,48.58,48.74,411600.0,39.4047,39.575,39.4047,39.5345,411600.0
2014-01-27 15:00:00,48.74,48.82,48.64,48.65,471800.0,39.5345,39.5994,39.4534,39.4615,471800.0
2014-01-27 15:30:00,48.65,48.78,48.49,48.5,1185000.0,39.4615,39.5669,39.3317,39.3398,1185000.0
2014-01-28 09:30:00,48.66,48.73,48.42,48.58,551900.0,39.4696,39.5264,39.2749,39.4047,551900.0
2014-01-28 10:00:00,48.6,48.7,48.26,48.32,420300.0,39.4209,39.502,39.1451,39.1938,420300.0
2014-01-28 10:30:00,48.31,48.51,48.26,48.4,361600.0,39.1857,39.3479,39.1451,39.2587,361600.0
2014-01-28 11:00:00,48.4,48.48,48.15,48.16,399700.0,39.2587,39.3236,39.0559,39.064,399700.0
2014-01-28 11:30:00,48.17,48.2,47.94,48.17,792800.0,39.0721,39.0965,38.8856,39.0721,792800.0
2014-01-28 12:00:00,48.18,48.33,48.15,48.21,294800.0,39.0803,39.2019,39.0559,39.1046,294800.0
2014-01-28 12:30:00,48.22,48.32,48.12,48.16,475100.0,39.1127,39.1938,39.0316,39.064,475100.0
2014-01-28 13:00:00,48.18,48.22,48.08,48.19,489900.0,39.0803,39.1127,38.9991,39.0884,489900.0
2014-01-28 13:30:00,48.2,48.28,48.04,48.13,595400.0,39.0965,39.1614,38.9667,39.0397,595400.0
2014-01-28 14:00:00,48.12,48.26,48.08,48.2,401700.0,39.0316,39.1451,38.9991,39.0965,401700.0
2014-01-28 14:30:00,48.2,48.25,48.15,48.25,411100.0,39.0965,39.137,39.0559,39.137,411100.0
2014-01-28 15:00:00,48.25,48.37,48.22,48.37,583500.0,39.137,39.2344,39.1127,39.2344,583500.0
2014-01-28 15:30:00,48.37,48.45,48.25,48.32,1363100.0,39.2344,39.2993,39.137,39.1938,1363100.0
2014-01-29 09:30:00,47.92,48.27,47.6,48.03,1199200.0,38.8694,39.1533,38.6098,38.9586,1199200.0
2014-01-29 10:00:00,48.01,48.28,47.91,48.21,927700.0,38.9424,39.1614,38.8613,39.1046,927700.0
2014-01-29 10:30:00,48.2,48.51,48.18,48.32,494800.0,39.0965,39.3479,39.0803,39.1938,494800.0
2014-01-29 11:00:00,48.32,48.56,48.28,48.48,990500.0,39.1938,39.3885,39.1614,39.3236,990500.0
2014-01-29 11:30:00,48.49,48.51,48.29,48.42,343400.0,39.3317,39.3479,39.1695,39.2749,343400.0
2014-01-29 12:00:00,48.43,48.45,48.08,48.09,267800.0,39.283,39.2993,38.9991,39.0073,267800.0
2014-01-29 12:30:00,48.09,48.16,47.92,48.13,445200.0,39.0073,39.064,38.8694,39.0397,445200.0
2014-01-29 13:00:00,48.13,48.13,48.02,48.07,216900.0,39.0397,39.0397,38.9505,38.991,216900.0
2014-01-29 13:30:00,48.07,48.13,48.0,48.08,305400.0,38.991,39.0397,38.9343,38.9991,305400.0
2014-01-29 14:00:00,48.07,48.17,47.69,48.05,781000.0,38.991,39.0721,38.6828,38.9748,781000.0
2014-01-29 14:30:00,48.05,48.26,47.96,48.16,618100.0,38.9748,39.1451,38.9018,39.064,618100.0
2014-01-29 15:00:00,48.15,48.28,48.04,48.2,1289600.0,39.0559,39.1614,38.9667,39.0965,1289600.0
2014-01-29 15:30:00,48.19,48.28,48.03,48.21,1435900.0,39.0884,39.1614,38.9586,39.1046,1435900.0
2014-01-30 09:30:00,48.78,48.98,48.53,48.53,1040400.0,39.5669,39.7292,39.3642,39.3642,1040400.0
2014-01-30 10:00:00,48.53,48.99,48.46,48.86,957100.0,39.3642,39.7373,39.3074,39.6318,957100.0
2014-01-30 10:30:00,48.86,48.95,48.75,48.81,336700.0,39.6318,39.7048,39.5426,39.5913,336700.0
2014-01-30 11:00:00,48.81,49.0,48.76,48.9,486500.0,39.5913,39.7454,39.5507,39.6643,486500.0
2014-01-30 11:30:00,48.9,49.12,48.88,49.09,735400.0,39.6643,39.8427,39.648,39.8184,735400.0
2014-01-30 12:00:00,49.08,49.15,48.99,49.09,534900.0,39.8103,39.8671,39.7373,39.8184,534900.0
2014-01-30 12:30:00,49.1,49.35,49.08,49.33,442700.0,39.8265,40.0293,39.8103,40.0131,442700.0
2014-01-30 13:00:00,49.33,49.35,49.24,49.34,346000.0,40.0131,40.0293,39.9401,40.0212,346000.0
2014-01-30 13:30:00,49.34,49.39,49.23,49.32,378100.0,40.0212,40.0617,39.9319,40.0049,378100.0
2014-01-30 14:00:00,49.3,49.33,49.19,49.33,324400.0,39.9887,40.0131,39.8995,40.0131,324400.0
2014-01-30 14:30:00,49.34,49.5,49.33,49.48,486500.0,40.0212,40.151,40.0131,40.1347,486500.0
2014-01-30 15:00:00,49.48,49.66,49.48,49.64,756600.0,40.1347,40.2807,40.1347,40.2645,756600.0
2014-01-30 15:30:00,49.65,49.69,49.38,49.45,1729200.0,40.2726,40.3051,40.0536,40.1104,1729200.0
2014-01-31 09:30:00,48.58,48.84,48.44,48.77,1000000.0,39.4047,39.6156,39.2912,39.5588,1000000.0
2014-01-31 10:00:00,48.77,49.19,48.76,49.0,707700.0,39.5588,39.8995,39.5507,39.7454,707700.0
2014-01-31 10:30:00,49.0,49.24,48.99,49.12,369800.0,39.7454,39.9401,39.7373,39.8427,369800.0
2014-01-31 11:00:00,49.12,49.32,49.06,49.28,414300.0,39.8427,40.0049,39.7941,39.9725,414300.0
2014-01-31 11:30:00,49.28,49.32,49.01,49.1,361700.0,39.9725,40.0049,39.7535,39.8265,361700.0
2014-01-31 12:00:00,49.11,49.22,49.03,49.11,208300.0,39.8346,39.9238,39.7697,39.8346,208300.0
2014-01-31 12:30:00,49.11,49.12,48.94,49.02,220700.0,39.8346,39.8427,39.6967,39.7616,220700.0
2014-01-31 13:00:00,49.02,49.14,48.95,49.11,285700.0,39.7616,39.8589,39.7048,39.8346,285700.0
2014-01-31 13:30:00,49.11,49.35,49.11,49.31,257400.0,39.8346,40.0293,39.8346,39.9968,257400.0
2014-01-31 14:00:00,49.32,49.38,49.22,49.37,398200.0,40.0049,40.0536,39.9238,40.0455,398200.0
2014-01-31 14:30:00,49.37,49.43,49.23,49.27,332700.0,40.0455,40.0942,39.9319,39.9644,332700.0
2014-01-31 15:00:00,49.26,49.34,49.07,49.11,599000.0,39.9563,40.0212,39.8022,39.8346,599000.0
2014-01-31 15:30:00,49.11,49.16,48.91,49.0,1338900.0,39.8346,39.8752,39.6724,39.7454,1338900.0
2014-02-03 09:30:00,49.07,49.18,48.66,48.92,968700.0,39.8022,39.8914,39.4696,39.6805,968700.0
2014-02-03 10:00:00,48.91,48.91,48.09,48.43,1199100.0,39.6724,39.6724,39.0073,39.283,1199100.0
2014-02-03 10:30:00,48.43,48.61,48.3,48.35,583400.0,39.283,39.429,39.1776,39.2182,583400.0
2014-02-03 11:00:00,48.34,48.39,48.03,48.17,471300.0,39.21,39.2506,38.9586,39.0721,471300.0
2014-02-03 11:30:00,48.17,48.32,48.05,48.06,529100.0,39.0721,39.1938,38.9748,38.9829,529100.0
2014-02-03 12:00:00,48.06,48.39,47.95,48.34,585500.0,38.9829,39.2506,38.8937,39.21,585500.0
2014-02-03 12:30:00,48.34,48.37,48.23,48.23,356500.0,39.21,39.2344,39.1208,39.1208,356500.0
2014-02-03 13:00:00,48.24,48.29,48.16,48.18,493000.0,39.1289,39.1695,39.064,39.0803,493000.0
2014-02-03 13:30:00,48.18,48.27,48.07,48.18,436800.0,39.0803,39.1533,38.991,39.0803,436800.0
2014-02-03 14:00:00,48.17,48.36,48.16,48.34,528400.0,39.0721,39.2263,39.064,39.21,528400.0
2014-02-03 14:30:00,48.34,48.37,48.19,48.19,495600.0,39.21,39.2344,39.0884,39.0884,495600.0
2014-02-03 15:00:00,48.19,48.39,48.19,48.39,688300.0,39.0884,39.2506,39.0884,39.2506,688300.0
2014-02-03 15:30:00,48.39,48.45,48.25,48.34,1413800.0,39.2506,39.2993,39.137,39.21,1413800.0
2014-02-04 09:30:00,48.7,48.89,48.33,48.77,837100.0,39.502,39.6562,39.2019,39.5588,837100.0
2014-02-04 10:00:00,48.78,48.96,48.75,48.84,859900.0,39.5669,39.7129,39.5426,39.6156,859900.0
2014-02-04 10:30:00,48.84,49.09,48.79,48.83,608500.0,39.6156,39.8184,39.575,39.6075,608500.0
2014-02-04 11:00:00,48.83,49.08,48.77,48.79,755100.0,39.6075,39.8103,39.5588,39.575,755100.0
2014-02-04 11:30:00,48.8,48.94,48.73,48.94,728700.0,39.5832,39.6967,39.5264,39.6967,728700.0
2014-02-04 12:00:00,48.94,49.07,48.94,48.97,354700.0,39.6967,39.8022,39.6967,39.7211,354700.0
2014-02-04 12:30:00,48.98,49.14,48.96,49.13,299200.0,39.7292,39.8589,39.7129,39.8508,299200.0
2014-02-04 13:00:00,49.13,49.26,49.09,49.25,487800.0,39.8508,39.9563,39.8184,39.9482,487800.0
2014-02-04 13:30:00,49.25,49.3,49.09,49.11,759200.0,39.9482,39.9887,39.8184,39.8346,759200.0
2014-02-04 14:00:00,49.11,49.29,49.08,49.23,678700.0,39.8346,39.9806,39.8103,39.9319,678700.0
2014-02-04 14:30:00,49.22,49.4,49.21,49.4,610100.0,39.9238,40.0698,39.9157,40.0698,610100.0
2014-02-04 15:00:00,49.4,49.45,49.19,49.2,626500.0,40.0698,40.1104,39.8995,39.9076,626500.0
2014-02-04 15:30:00,49.2,49.5,49.19,49.37,1810600.0,39.9076,40.151,39.8995,40.0455,1810600.0
2014-02-05 09:30:00,49.37,49.7,49.1,49.35,1292100.0,40.0455,40.3132,39.8265,40.0293,1292100.0
2014-02-05 10:00:00,49.35,49.55,48.99,49.09,1075500.0,40.0293,40.1915,39.7373,39.8184,1075500.0
2014-02-05 10:30:00,49.12,49.5,49.07,49.42,712400.0,39.8427,40.151,39.8022,40.0861,712400.0
2014-02-05 11:00:00,49.42,49.45,49.24,49.35,837500.0,40.0861,40.1104,39.9401,40.0293,837500.0
2014-02-05 11:30:00,49.34,49.35,49.18,49.29,641000.0,40.0212,40.0293,39.8914,39.9806,641000.0
2014-02-05 12:00:00,49.29,49.32,49.04,49.08,447800.0,39.9806,40.0049,39.7778,39.8103,447800.0
2014-02-05 12:30:00,49.08,49.25,49.08,49.24,397000.0,39.8103,39.9482,39.8103,39.9401,397000.0
2014-02-05 13:00:00,49.24,49.42,49.21,49.3,396500.0,39.9401,40.0861,39.9157,39.9887,396500.0
2014-02-05 13:30:00,49.3,49.47,49.26,49.42,330300.0,39.9887,40.1266,39.9563,40.0861,330300.0
2014-02-05 14:00:00,49.42,49.47,49.33,49.37,305700.0,40.0861,40.1266,40.0131,40.0455,305700.0
2014-02-05 14:30:00,49.37,49.38,49.11,49.17,405700.0,40.0455,40.0536,39.8346,39.8833,405700.0
2014-02-05 15:00:00,49.17,49.42,49.16,49.42,532500.0,39.8833,40.0861,39.8752,40.0861,532500.0
2014-02-05 15:30:00,49.41,49.44,49.25,49.27,1237300.0,40.0779,40.1023,39.9482,39.9644,1237300.0
2014-02-06 09:30:00,49.5,49.9,49.45,49.79,878000.0,40.151,40.4754,40.1104,40.3862,878000.0
2014-02-06 10:00:00,49.78,50.34,49.65,50.23,1187300.0,40.3781,40.8323,40.2726,40.7431,1187300.0
2014-02-06 10:30:00,50.23,50.65,50.22,50.56,1436900.0,40.7431,41.0838,40.735,41.0107,1436900.0
2014-02-06 11:00:00,50.55,50.74,50.41,50.42,873500.0,41.0026,41.1568,40.8891,40.8972,873500.0
2014-02-06 11:30:00,50.43,50.48,50.2,50.45,691900.0,40.9053,40.9459,40.7187,40.9215,691900.0
2014-02-06 12:00:00,50.45,50.56,50.45,50.55,486800.0,40.9215,41.0107,40.9215,41.0026,486800.0
2014-02-06 12:30:00,50.55,50.67,50.51,50.57,440800.0,41.0026,41.1,40.9702,41.0189,440800.0
2014-02-06 13:00:00,50.58,50.62,50.46,50.5,401200.0,41.027,41.0594,40.9296,40.9621,401200.0
2014-02-06 13:30:00,50.5,50.65,50.42,50.64,647200.0,40.9621,41.0838,40.8972,41.0756,647200.0
2014-02-06 14:00:00,50.63,50.83,50.63,50.77,609200.0,41.0675,41.2298,41.0675,41.1811,609200.0
2014-02-06 14:30:00,50.78,50.8,50.68,50.78,621600.0,41.1892,41.2054,41.1081,41.1892,621600.0
2014-02-06 15:00:00,50.78,50.9,50.76,50.82,946500.0,41.1892,41.2865,41.173,41.2216,946500.0
2014-02-06 15:30:00,50.82,50.86,50.71,50.76,2253100.0,41.2216,41.2541,41.1324,41.173,2253100.0
2014-02-07 09:30:00,51.09,51.52,50.98,51.5,1813400.0,41.4406,41.7894,41.3514,41.7732,1813400.0
2014-02-07 10:00:00,51.5,51.6,51.13,51.21,1135600.0,41.7732,41.8543,41.4731,41.538,1135600.0
2014-02-07 10:30:00,51.21,51.27,51.1,51.13,846000.0,41.538,41.5867,41.4488,41.4731,846000.0
2014-02-07 11:00:00,51.13,51.26,51.06,51.25,883000.0,41.4731,41.5785,41.4163,41.5704,883000.0
2014-02-07 11:30:00,51.25,51.67,51.24,51.64,847200.0,41.5704,41.9111,41.5623,41.8868,847200.0
2014-02-07 12:00:00,51.64,51.65,51.52,51.6,659300.0,41.8868,41.8949,41.7894,41.8543,659300.0
2014-02-07 12:30:00,51.6,51.64,51.53,51.62,399100.0,41.8543,41.8868,41.7975,41.8705,399100.0
2014-02-07 13:00:00,51.62,51.89,51.62,51.88,700400.0,41.8705,42.0896,41.8705,42.0814,700400.0
2014-02-07 13:30:00,51.87,52.11,51.78,52.05,756200.0,42.0733,42.268,42.0003,42.2193,756200.0
2014-02-07 14:00:00,52.05,52.13,51.99,52.01,816400.0,42.2193,42.2842,42.1707,42.1869,816400.0
2014-02-07 14:30:00,52.0,52.05,51.92,52.03,604600.0,42.1788,42.2193,42.1139,42.2031,604600.0
2014-02-07 15:00:00,52.03,52.08,51.97,51.99,655000.0,42.2031,42.2437,42.1544,42.1707,655000.0
2014-02-07 15:30:00,51.99,52.09,51.95,51.98,1757800.0,42.1707,42.2518,42.1382,42.1626,1757800.0
2014-02-10 09:30:00,51.99,52.0,51.33,51.46,1117900.0,42.1707,42.1788,41.6353,41.7408,1117900.0
2014-02-10 10:00:00,51.47,51.82,51.44,51.82,867800.0,41.7489,42.0328,41.7245,42.0328,867800.0
2014-02-10 10:30:00,51.83,51.83,51.63,51.65,410600.0,42.0409,42.0409,41.8787,41.8949,410600.0
2014-02-10 11:00:00,51.65,51.67,51.53,51.57,373500.0,41.8949,41.9111,41.7975,41.83,373500.0
2014-02-10 11:30:00,51.58,51.8,51.58,51.8,368600.0,41.8381,42.0166,41.8381,42.0166,368600.0
2014-02-10 12:00:00,51.8,51.95,51.79,51.9,306100.0,42.0166,42.1382,42.0084,42.0977,306100.0
2014-02-10 12:30:00,51.9,52.0,51.82,51.89,239700.0,42.0977,42.1788,42.0328,42.0896,239700.0
2014-02-10 13:00:00,51.88,51.94,51.83,51.94,205900.0,42.0814,42.1301,42.0409,42.1301,205900.0
2014-02-10 13:30:00,51.94,52.0,51.87,51.91,339200.0,42.1301,42.1788,42.0733,42.1058,339200.0
2014-02-10 14:00:00,51.92,52.0,51.88,51.95,266300.0,42.1139,42.1788,42.0814,42.1382,266300.0
2014-02-10 14:30:00,51.96,52.04,51.8,51.86,332500.0,42.1463,42.2112,42.0166,42.0652,332500.0
2014-02-10 15:00:00,51.86,51.87,51.78,51.81,350100.0,42.0652,42.0733,42.0003,42.0247,350100.0
2014-02-10 15:30:00,51.8,51.89,51.77,51.88,778200.0,42.0166,42.0896,41.9922,42.0814,778200.0
2014-02-11 09:30:00,52.15,52.96,52.12,52.72,1523500.0,42.3004,42.9575,42.2761,42.7628,1523500.0
2014-02-11 10:00:00,52.73,53.06,52.71,52.96,1008300.0,42.7709,43.0386,42.7547,42.9575,1008300.0
2014-02-11 10:30:00,52.96,53.02,52.85,52.98,614700.0,42.9575,43.0061,42.8682,42.9737,614700.0
2014-02-11 11:00:00,52.98,53.07,52.94,53.04,605400.0,42.9737,43.0467,42.9412,43.0224,605400.0
2014-02-11 11:30:00,53.05,53.47,53.05,53.44,748800.0,43.0305,43.3711,43.0305,43.3468,748800.0
2014-02-11 12:00:00,53.44,53.47,53.25,53.47,499800.0,43.3468,43.3711,43.1927,43.3711,499800.0
2014-02-11 12:30:00,53.46,53.53,53.36,53.48,524200.0,43.363,43.4198,43.2819,43.3792,524200.0
2014-02-11 13:00:00,53.48,53.73,53.48,53.58,568000.0,43.3792,43.582,43.3792,43.4604,568000.0
2014-02-11 13:30:00,53.59,53.7,53.58,53.66,535900.0,43.4685,43.5577,43.4604,43.5253,535900.0
2014-02-11 14:00:00,53.66,53.92,53.59,53.84,883700.0,43.5253,43.7361,43.4685,43.6713,883700.0
2014-02-11 14:30:00,53.84,53.96,53.82,53.85,702900.0,43.6713,43.7686,43.655,43.6794,702900.0
2014-02-11 15:00:00,53.85,53.95,53.83,53.83,790300.0,43.6794,43.7605,43.6631,43.6631,790300.0
2014-02-11 15:30:00,53.84,53.93,53.81,53.84,1802600.0,43.6713,43.7443,43.6469,43.6713,1802600.0
2014-02-12 09:30:00,53.74,54.0,53.6,53.86,1044900.0,43.5901,43.801,43.4766,43.6875,1044900.0
2014-02-12 10:00:00,53.86,53.86,53.52,53.68,848800.0,43.6875,43.6875,43.4117,43.5415,848800.0
2014-02-12 10:30:00,53.68,53.69,53.49,53.49,754400.0,43.5415,43.5496,43.3874,43.3874,754400.0
2014-02-12 11:00:00,53.49,53.59,53.36,53.41,567500.0,43.3874,43.4685,43.2819,43.3225,567500.0
2014-02-12 11:30:00,53.41,53.52,53.26,53.32,600700.0,43.3225,43.4117,43.2008,43.2495,600700.0
2014-02-12 12:00:00,53.32,53.48,53.28,53.47,481100.0,43.2495,43.3792,43.217,43.3711,481100.0
2014-02-12 12:30:00,53.47,53.54,53.31,53.44,347700.0,43.3711,43.4279,43.2414,43.3468,347700.0
2014-02-12 13:00:00,53.45,53.61,53.38,53.59,357300.0,43.3549,43.4847,43.2981,43.4685,357300.0
2014-02-12 13:30:00,53.59,53.63,53.42,53.43,529100.0,43.4685,43.5009,43.3306,43.3387,529100.0
2014-02-12 14:00:00,53.42,53.52,53.33,53.49,525800.0,43.3306,43.4117,43.2576,43.3874,525800.0
2014-02-12 14:30:00,53.49,53.49,53.27,53.28,518600.0,43.3874,43.3874,43.2089,43.217,518600.0
2014-02-12 15:00:00,53.29,53.3,53.19,53.27,764100.0,43.2251,43.2332,43.144,43.2089,764100.0
2014-02-12 15:30:00,53.27,53.32,53.04,53.11,1894700.0,43.2089,43.2495,43.0224,43.0791,1894700.0
2014-02-13 09:30:00,52.7,53.15,52.63,52.84,754700.0,42.7466,43.1116,42.6898,42.8601,754700.0
2014-02-13 10:00:00,52.86,53.14,52.8,53.12,667000.0,42.8763,43.1035,42.8277,43.0872,667000.0
2014-02-13 10:30:00,53.12,53.39,53.06,53.37,482200.0,43.0872,43.3062,43.0386,43.29,482200.0
2014-02-13 11:00:00,53.38,53.5,53.29,53.4,413100.0,43.2981,43.3955,43.2251,43.3144,413100.0
2014-02-13 11:30:00,53.4,53.69,53.4,53.67,386000.0,43.3144,43.5496,43.3144,43.5334,386000.0
2014-02-13 12:00:00,53.67,53.77,53.61,53.77,357700.0,43.5334,43.6145,43.4847,43.6145,357700.0
2014-02-13 12:30:00,53.77,54.03,53.74,54.01,614500.0,43.6145,43.8254,43.5901,43.8091,614500.0
2014-02-13 13:00:00,54.01,54.03,53.8,53.87,378400.0,43.8091,43.8254,43.6388,43.6956,378400.0
2014-02-13 13:30:00,53.88,53.94,53.78,53.86,361500.0,43.7037,43.7524,43.6226,43.6875,361500.0
2014-02-13 14:00:00,53.86,53.95,53.74,53.76,588200.0,43.6875,43.7605,43.5901,43.6064,588200.0
2014-02-13 14:30:00,53.75,53.86,53.72,53.75,344200.0,43.5983,43.6875,43.5739,43.5983,344200.0
2014-02-13 15:00:00,53.75,53.76,53.59,53.59,533600.0,43.5983,43.6064,43.4685,43.4685,533600.0
2014-02-13 15:30:00,53.6,53.62,53.44,53.46,1220300.0,43.4766,43.4928,43.3468,43.363,1220300.0
2014-02-14 09:30:00,53.4,53.72,53.26,53.57,656000.0,43.3144,43.5739,43.2008,43.4523,656000.0
2014-02-14 10:00:00,53.58,53.79,53.4,53.79,457300.0,43.4604,43.6307,43.3144,43.6307,457300.0
2014-02-14 10:30:00,53.79,53.92,53.71,53.72,486600.0,43.6307,43.7361,43.5658,43.5739,486600.0
2014-02-14 11:00:00,53.72,53.72,53.47,53.66,422500.0,43.5739,43.5739,43.3711,43.5253,422500.0
2014-02-14 11:30:00,53.67,53.75,53.52,53.54,413800.0,43.5334,43.5983,43.4117,43.4279,413800.0
2014-02-14 12:00:00,53.55,53.81,53.52,53.77,310600.0,43.436,43.6469,43.4117,43.6145,310600.0
2014-02-14 12:30:00,53.77,53.87,53.75,53.79,267100.0,43.6145,43.6956,43.5983,43.6307,267100.0
2014-02-14 13:00:00,53.79,53.82,53.73,53.8,222300.0,43.6307,43.655,43.582,43.6388,222300.0
2014-02-14 13:30:00,53.81,53.82,53.65,53.68,404200.0,43.6469,43.655,43.5171,43.5415,404200.0
2014-02-14 14:00:00,53.67,53.77,53.66,53.75,382800.0,43.5334,43.6145,43.5253,43.5983,382800.0
2014-02-14 14:30:00,53.75,53.75,53.65,53.65,488600.0,43.5983,43.5983,43.5171,43.5171,488600.0
2014-02-14 15:00:00,53.65,53.72,53.63,53.67,390300.0,43.5171,43.5739,43.5009,43.5334,390300.0
2014-02-14 15:30:00,53.67,53.71,53.52,53.58,1178900.0,43.5334,43.5658,43.4117,43.4604,1178900.0
2014-02-18 09:30:00,53.66,53.89,53.5,53.66,1257100.0,43.5253,43.7118,43.3955,43.5253,1257100.0
2014-02-18 10:00:00,53.65,53.88,53.53,53.81,741900.0,43.5171,43.7037,43.4198,43.6469,741900.0
2014-02-18 10:30:00,53.81,53.89,53.68,53.81,304100.0,43.6469,43.7118,43.5415,43.6469,304100.0
2014-02-18 11:00:00,53.81,53.92,53.76,53.91,416100.0,43.6469,43.7361,43.6064,43.728,416100.0
2014-02-18 11:30:00,53.91,53.91,53.82,53.87,383500.0,43.728,43.728,43.655,43.6956,383500.0
2014-02-18 12:00:00,53.88,53.91,53.77,53.79,407600.0,43.7037,43.728,43.6145,43.6307,407600.0
2014-02-18 12:30:00,53.79,53.91,53.78,53.91,525400.0,43.6307,43.728,43.6226,43.728,525400.0
2014-02-18 13:00:00,53.91,54.08,53.81,54.07,588400.0,43.728,43.8659,43.6469,43.8578,588400.0
2014-02-18 13:30:00,54.06,54.13,54.01,54.12,358300.0,43.8497,43.9065,43.8091,43.8984,358300.0
2014-02-18 14:00:00,54.12,54.13,53.96,54.09,394400.0,43.8984,43.9065,43.7686,43.874,394400.0
2014-02-18 14:30:00,54.1,54.3,54.06,54.23,299400.0,43.8821,44.0444,43.8497,43.9876,299400.0
2014-02-18 15:00:00,54.23,54.25,54.16,54.23,409000.0,43.9876,44.0038,43.9308,43.9876,409000.0
2014-02-18 15:30:00,54.23,54.25,54.06,54.13,1106400.0,43.9876,44.0038,43.8497,43.9065,1106400.0
2014-02-19 09:30:00,53.92,54.89,53.87,54.89,1079100.0,43.7361,44.5229,43.6956,44.5229,1079100.0
2014-02-19 10:00:00,54.88,54.89,54.52,54.62,848300.0,44.5148,44.5229,44.2228,44.3039,848300.0
2014-02-19 10:30:00,54.62,54.69,54.52,54.59,379000.0,44.3039,44.3607,44.2228,44.2796,379000.0
2014-02-19 11:00:00,54.59,54.75,54.55,54.75,416500.0,44.2796,44.4094,44.2472,44.4094,416500.0
2014-02-19 11:30:00,54.75,54.86,54.68,54.68,421400.0,44.4094,44.4986,44.3526,44.3526,421400.0
2014-02-19 12:00:00,54.67,54.76,54.58,54.74,399600.0,44.3445,44.4175,44.2715,44.4013,399600.0
2014-02-19 12:30:00,54.74,54.85,54.74,54.8,466400.0,44.4013,44.4905,44.4013,44.4499,466400.0
2014-02-19 13:00:00,54.8,54.93,54.79,54.89,306200.0,44.4499,44.5554,44.4418,44.5229,306200.0
2014-02-19 13:30:00,54.9,54.97,54.85,54.97,274000.0,44.5311,44.5878,44.4905,44.5878,274000.0
2014-02-19 14:00:00,54.97,54.98,54.78,54.88,492500.0,44.5878,44.5959,44.4337,44.5148,492500.0
2014-02-19 14:30:00,54.89,54.93,54.81,54.91,504500.0,44.5229,44.5554,44.4581,44.5392,504500.0
2014-02-19 15:00:00,54.91,54.91,54.65,54.66,614000.0,44.5392,44.5392,44.3283,44.3364,614000.0
2014-02-19 15:30:00,54.66,54.68,54.51,54.54,938900.0,44.3364,44.3526,44.2147,44.239,938900.0
2014-02-20 09:30:00,54.53,54.93,54.45,54.7,603300.0,44.2309,44.5554,44.166,44.3688,603300.0
2014-02-20 10:00:00,54.69,55.1,54.55,54.8,733500.0,44.3607,44.6933,44.2472,44.4499,733500.0
2014-02-20 10:30:00,54.8,55.06,54.78,54.91,432100.0,44.4499,44.6608,44.4337,44.5392,432100.0
2014-02-20 11:00:00,54.92,55.08,54.92,54.98,425000.0,44.5473,44.6771,44.5473,44.5959,425000.0
2014-02-20 11:30:00,54.99,55.25,54.98,55.15,544800.0,44.6041,44.8149,44.5959,44.7338,544800.0
2014-02-20 12:00:00,55.16,55.37,55.02,55.29,479200.0,44.7419,44.9123,44.6284,44.8474,479200.0
2014-02-20 12:30:00,55.28,55.41,55.28,55.36,453800.0,44.8393,44.9447,44.8393,44.9042,453800.0
2014-02-20 13:00:00,55.36,55.43,55.29,55.37,357400.0,44.9042,44.961,44.8474,44.9123,357400.0
2014-02-20 13:30:00,55.37,55.5,55.37,55.48,481300.0,44.9123,45.0177,44.9123,45.0015,481300.0
2014-02-20 14:00:00,55.48,55.5,55.21,55.22,593600.0,45.0015,45.0177,44.7825,44.7906,593600.0
2014-02-20 14:30:00,55.23,55.34,55.23,55.31,559100.0,44.7987,44.888,44.7987,44.8636,559100.0
2014-02-20 15:00:00,55.31,55.47,55.3,55.45,694100.0,44.8636,44.9934,44.8555,44.9772,694100.0
2014-02-20 15:30:00,55.45,55.54,55.38,55.39,1736800.0,44.9772,45.0502,44.9204,44.9285,1736800.0
2014-02-21 09:30:00,55.55,55.64,55.3,55.56,829700.0,45.0583,45.1313,44.8555,45.0664,829700.0
2014-02-21 10:00:00,55.58,55.88,55.54,55.82,1106500.0,45.0826,45.326,45.0502,45.2773,1106500.0
2014-02-21 10:30:00,55.82,55.96,55.81,55.83,523900.0,45.2773,45.3909,45.2692,45.2854,523900.0
2014-02-21 11:00:00,55.83,55.94,55.71,55.82,845500.0,45.2854,45.3746,45.1881,45.2773,845500.0
2014-02-21 11:30:00,55.81,55.85,55.7,55.71,335400.0,45.2692,45.3016,45.18,45.1881,335400.0
2014-02-21 12:00:00,55.71,55.77,55.64,55.67,354200.0,45.1881,45.2367,45.1313,45.1556,354200.0
2014-02-21 12:30:00,55.68,55.76,55.64,55.7,301400.0,45.1637,45.2286,45.1313,45.18,301400.0
2014-02-21 13:00:00,55.7,55.84,55.69,55.77,163500.0,45.18,45.2935,45.1718,45.2367,163500.0
2014-02-21 13:30:00,55.78,55.81,55.65,55.67,283300.0,45.2448,45.2692,45.1394,45.1556,283300.0
2014-02-21 14:00:00,55.66,55.66,55.52,55.54,385100.0,45.1475,45.1475,45.034,45.0502,385100.0
2014-02-21 14:30:00,55.54,55.57,55.43,55.48,369800.0,45.0502,45.0745,44.961,45.0015,369800.0
2014-02-21 15:00:00,55.48,55.61,55.47,55.58,285400.0,45.0015,45.107,44.9934,45.0826,285400.0
2014-02-21 15:30:00,55.58,55.59,55.25,55.28,1411400.0,45.0826,45.0907,44.8149,44.8393,1411400.0
2014-02-24 09:30:00,55.83,56.61,55.8,56.49,1338600.0,45.2854,45.9181,45.2611,45.8208,1338600.0
2014-02-24 10:00:00,56.5,56.59,56.26,56.55,1046800.0,45.8289,45.9019,45.6342,45.8694,1046800.0
2014-02-24 10:30:00,56.55,56.93,56.5,56.8,780900.0,45.8694,46.1776,45.8289,46.0722,780900.0
2014-02-24 11:00:00,56.8,57.01,56.68,56.75,724200.0,46.0722,46.2425,45.9749,46.0316,724200.0
2014-02-24 11:30:00,56.76,56.89,56.73,56.82,392500.0,46.0398,46.1452,46.0154,46.0884,392500.0
2014-02-24 12:00:00,56.83,56.99,56.83,56.99,303600.0,46.0965,46.2263,46.0965,46.2263,303600.0
2014-02-24 12:30:00,56.98,57.01,56.8,56.91,321300.0,46.2182,46.2425,46.0722,46.1614,321300.0
2014-02-24 13:00:00,56.91,56.91,56.72,56.74,323200.0,46.1614,46.1614,46.0073,46.0235,323200.0
2014-02-24 13:30:00,56.75,56.8,56.63,56.68,337700.0,46.0316,46.0722,45.9343,45.9749,337700.0
2014-02-24 14:00:00,56.68,56.71,56.53,56.58,440200.0,45.9749,45.9992,45.8532,45.8938,440200.0
2014-02-24 14:30:00,56.59,56.7,56.46,56.69,407900.0,45.9019,45.9911,45.7964,45.983,407900.0
2014-02-24 15:00:00,56.7,56.7,56.41,56.43,609200.0,45.9911,45.9911,45.7559,45.7721,609200.0
2014-02-24 15:30:00,56.42,56.55,56.37,56.38,1161100.0,45.764,45.8694,45.7234,45.7315,1161100.0
2014-02-25 09:30:00,56.03,56.06,55.03,55.05,1595200.0,45.4476,45.472,44.6365,44.6527,1595200.0
2014-02-25 10:00:00,55.05,55.14,54.8,54.84,1801000.0,44.6527,44.7257,44.4499,44.4824,1801000.0
2014-02-25 10:30:00,54.84,55.01,54.83,54.98,604200.0,44.4824,44.6203,44.4743,44.5959,604200.0
2014-02-25 11:00:00,54.99,55.35,54.95,55.24,956100.0,44.6041,44.8961,44.5716,44.8068,956100.0
2014-02-25 11:30:00,55.24,55.3,55.03,55.11,476200.0,44.8068,44.8555,44.6365,44.7014,476200.0
2014-02-25 12:00:00,55.11,55.32,55.09,55.3,534800.0,44.7014,44.8717,44.6852,44.8555,534800.0
2014-02-25 12:30:00,55.29,55.49,55.25,55.41,503600.0,44.8474,45.0096,44.8149,44.9447,503600.0
2014-02-25 13:00:00,55.41,55.54,55.4,55.46,331200.0,44.9447,45.0502,44.9366,44.9853,331200.0
2014-02-25 13:30:00,55.47,55.62,55.43,55.62,347800.0,44.9934,45.1151,44.961,45.1151,347800.0
2014-02-25 14:00:00,55.6,55.65,55.41,55.54,626400.0,45.0988,45.1394,44.9447,45.0502,626400.0
2014-02-25 14:30:00,55.53,55.61,55.46,55.51,346600.0,45.0421,45.107,44.9853,45.0258,346600.0
2014-02-25 15:00:00,55.52,55.59,55.48,55.51,476500.0,45.034,45.0907,45.0015,45.0258,476500.0
2014-02-25 15:30:00,55.51,55.58,55.47,55.57,1148200.0,45.0258,45.0826,44.9934,45.0745,1148200.0
2014-02-26 09:30:00,55.59,55.95,55.21,55.47,675900.0,45.0907,45.3827,44.7825,44.9934,675900.0
2014-02-26 10:00:00,55.47,55.73,55.3,55.68,377900.0,44.9934,45.2043,44.8555,45.1637,377900.0
2014-02-26 10:30:00,55.7,55.79,55.55,55.65,508000.0,45.18,45.253,45.0583,45.1394,508000.0
2014-02-26 11:00:00,55.65,55.68,55.48,55.55,402400.0,45.1394,45.1637,45.0015,45.0583,402400.0
2014-02-26 11:30:00,55.55,55.56,55.39,55.54,266500.0,45.0583,45.0664,44.9285,45.0502,266500.0
2014-02-26 12:00:00,55.54,55.57,55.41,55.47,260700.0,45.0502,45.0745,44.9447,44.9934,260700.0
2014-02-26 12:30:00,55.48,55.51,55.36,55.41,383800.0,45.0015,45.0258,44.9042,44.9447,383800.0
2014-02-26 13:00:00,55.41,55.41,55.26,55.32,281100.0,44.9447,44.9447,44.8231,44.8717,281100.0
2014-02-26 13:30:00,55.33,55.41,55.26,55.3,353700.0,44.8798,44.9447,44.8231,44.8555,353700.0
2014-02-26 14:00:00,55.3,55.33,55.2,55.2,314600.0,44.8555,44.8798,44.7744,44.7744,314600.0
2014-02-26 14:30:00,55.2,55.29,55.14,55.26,333900.0,44.7744,44.8474,44.7257,44.8231,333900.0
2014-02-26 15:00:00,55.26,55.3,55.11,55.16,460700.0,44.8231,44.8555,44.7014,44.7419,460700.0
2014-02-26 15:30:00,55.16,55.27,55.16,55.16,872900.0,44.7419,44.8312,44.7419,44.7419,872900.0
2014-02-27 09:30:00,55.19,55.65,54.85,55.09,852000.0,44.7663,45.1394,44.4905,44.6852,852000.0
2014-02-27 10:00:00,55.09,55.17,54.9,55.07,499500.0,44.6852,44.7501,44.5311,44.6689,499500.0
2014-02-27 10:30:00,55.07,55.33,55.0,55.12,340200.0,44.6689,44.8798,44.6122,44.7095,340200.0
2014-02-27 11:00:00,55.12,55.59,54.99,55.56,478300.0,44.7095,45.0907,44.6041,45.0664,478300.0
2014-02-27 11:30:00,55.57,55.73,55.4,55.73,462300.0,45.0745,45.2043,44.9366,45.2043,462300.0
2014-02-27 12:00:00,55.73,55.74,55.44,55.54,387400.0,45.2043,45.2124,44.9691,45.0502,387400.0
2014-02-27 12:30:00,55.54,55.59,55.39,55.51,455300.0,45.0502,45.0907,44.9285,45.0258,455300.0
2014-02-27 13:00:00,55.51,55.58,55.44,55.51,238100.0,45.0258,45.0826,44.9691,45.0258,238100.0
2014-02-27 13:30:00,55.5,55.62,55.47,55.51,233200.0,45.0177,45.1151,44.9934,45.0258,233200.0
2014-02-27 14:00:00,55.51,55.59,55.34,55.36,305600.0,45.0258,45.0907,44.888,44.9042,305600.0
2014-02-27 14:30:00,55.36,55.54,55.36,55.51,252800.0,44.9042,45.0502,44.9042,45.0258,252800.0
2014-02-27 15:00:00,55.52,55.64,55.46,55.57,357300.0,45.034,45.1313,44.9853,45.0745,357300.0
2014-02-27 15:30:00,55.57,55.69,55.5,55.69,964900.0,45.0745,45.1718,45.0177,45.1718,964900.0
2014-02-28 09:30:00,55.93,56.57,55.66,56.44,1277100.0,45.3665,45.8856,45.1475,45.7802,1277100.0
2014-02-28 10:00:00,56.45,56.84,56.42,56.71,966500.0,45.7883,46.1046,45.764,45.9992,966500.0
2014-02-28 10:30:00,56.71,56.92,56.61,56.92,589300.0,45.9992,46.1695,45.9181,46.1695,589300.0
2014-02-28 11:00:00,56.92,57.08,56.8,57.03,956200.0,46.1695,46.2993,46.0722,46.2588,956200.0
2014-02-28 11:30:00,57.02,57.22,57.0,57.21,723000.0,46.2507,46.4129,46.2344,46.4048,723000.0
2014-02-28 12:00:00,57.22,57.35,57.21,57.29,421400.0,46.4129,46.5183,46.4048,46.4697,421400.0
2014-02-28 12:30:00,57.29,57.39,57.19,57.37,474500.0,46.4697,46.5508,46.3885,46.5345,474500.0
2014-02-28 13:00:00,57.37,57.42,57.3,57.36,350200.0,46.5345,46.5751,46.4778,46.5264,350200.0
2014-02-28 13:30:00,57.36,57.38,57.19,57.2,379800.0,46.5264,46.5427,46.3885,46.3967,379800.0
2014-02-28 14:00:00,57.2,57.24,57.06,57.14,417400.0,46.3967,46.4291,46.2831,46.348,417400.0
2014-02-28 14:30:00,57.13,57.21,56.91,56.91,492900.0,46.3399,46.4048,46.1614,46.1614,492900.0
2014-02-28 15:00:00,56.91,56.92,56.63,56.79,734800.0,46.1614,46.1695,45.9343,46.0641,734800.0
2014-02-28 15:30:00,56.79,57.03,56.79,57.01,1094100.0,46.0641,46.2588,46.0641,46.2425,1094100.0
2014-03-03 09:30:00,56.29,57.13,56.05,56.67,1671500.0,45.78,46.4632,45.5848,46.0891,1671500.0
2014-03-03 10:00:00,56.67,56.82,56.31,56.42,613100.0,46.0891,46.211,45.7963,45.8857,613100.0
2014-03-03 10:30:00,56.42,56.53,56.21,56.5,488800.0,45.8857,45.9752,45.7149,45.9508,488800.0
2014-03-03 11:00:00,56.5,56.55,56.26,56.38,459800.0,45.9508,45.9915,45.7556,45.8532,459800.0
2014-03-03 11:30:00,56.39,56.43,56.15,56.15,479400.0,45.8613,45.8939,45.6661,45.6661,479400.0
2014-03-03 12:00:00,56.15,56.4,56.11,56.21,406100.0,45.6661,45.8695,45.6336,45.7149,406100.0
2014-03-03 12:30:00,56.2,56.4,56.16,56.35,444400.0,45.7068,45.8695,45.6743,45.8288,444400.0
2014-03-03 13:00:00,56.34,56.45,56.3,56.41,463100.0,45.8207,45.9101,45.7881,45.8776,463100.0
2014-03-03 13:30:00,56.41,56.48,56.33,56.42,350300.0,45.8776,45.9345,45.8125,45.8857,350300.0
2014-03-03 14:00:00,56.43,56.48,56.24,56.25,535200.0,45.8939,45.9345,45.7393,45.7475,535200.0
2014-03-03 14:30:00,56.26,56.52,56.25,56.36,482900.0,45.7556,45.9671,45.7475,45.8369,482900.0
2014-03-03 15:00:00,56.36,56.36,56.23,56.26,495000.0,45.8369,45.8369,45.7312,45.7556,495000.0
2014-03-03 15:30:00,56.26,56.41,56.22,56.39,1031100.0,45.7556,45.8776,45.7231,45.8613,1031100.0
2014-03-04 09:30:00,57.02,57.24,56.74,56.97,753800.0,46.3737,46.5526,46.146,46.333,753800.0
2014-03-04 10:00:00,56.97,57.08,56.85,57.01,355100.0,46.333,46.4225,46.2354,46.3656,355100.0
2014-03-04 10:30:00,57.02,57.2,57.01,57.08,410500.0,46.3737,46.5201,46.3656,46.4225,410500.0
2014-03-04 11:00:00,57.09,57.14,56.96,57.0,246200.0,46.4306,46.4713,46.3249,46.3574,246200.0
2014-03-04 11:30:00,57.0,57.02,56.77,56.79,295500.0,46.3574,46.3737,46.1704,46.1866,295500.0
2014-03-04 12:00:00,56.79,57.06,56.79,57.03,239500.0,46.1866,46.4062,46.1866,46.3818,239500.0
2014-03-04 12:30:00,57.02,57.1,56.93,57.06,238900.0,46.3737,46.4388,46.3005,46.4062,238900.0
2014-03-04 13:00:00,57.06,57.1,57.0,57.08,182000.0,46.4062,46.4388,46.3574,46.4225,182000.0
2014-03-04 13:30:00,57.08,57.18,56.88,56.94,308200.0,46.4225,46.5038,46.2598,46.3086,308200.0
2014-03-04 14:00:00,56.95,57.1,56.89,57.1,224800.0,46.3168,46.4388,46.268,46.4388,224800.0
2014-03-04 14:30:00,57.11,57.16,56.94,57.07,283800.0,46.4469,46.4876,46.3086,46.4144,283800.0
2014-03-04 15:00:00,57.08,57.25,57.05,57.09,452800.0,46.4225,46.5608,46.3981,46.4306,452800.0
2014-03-04 15:30:00,57.1,57.11,56.81,56.88,1364300.0,46.4388,46.4469,46.2029,46.2598,1364300.0
2014-03-05 09:30:00,56.86,57.31,56.81,56.87,740200.0,46.2436,46.6096,46.2029,46.2517,740200.0
2014-03-05 10:00:00,56.86,57.21,56.79,57.1,319100.0,46.2436,46.5282,46.1866,46.4388,319100.0
2014-03-05 10:30:00,57.11,57.23,57.03,57.16,318400.0,46.4469,46.5445,46.3818,46.4876,318400.0
2014-03-05 11:00:00,57.17,57.35,56.8,56.81,449400.0,46.4957,46.6421,46.1948,46.2029,449400.0
2014-03-05 11:30:00,56.8,56.94,56.76,56.79,293200.0,46.1948,46.3086,46.1622,46.1866,293200.0
2014-03-05 12:00:00,56.79,56.83,56.64,56.77,223000.0,46.1866,46.2192,46.0647,46.1704,223000.0
2014-03-05 12:30:00,56.77,56.84,56.72,56.76,162900.0,46.1704,46.2273,46.1297,46.1622,162900.0
2014-03-05 13:00:00,56.76,56.9,56.75,56.83,251900.0,46.1622,46.2761,46.1541,46.2192,251900.0
2014-03-05 13:30:00,56.82,56.85,56.49,56.54,406000.0,46.211,46.2354,45.9427,45.9833,406000.0
2014-03-05 14:00:00,56.53,56.56,56.26,56.28,721400.0,45.9752,45.9996,45.7556,45.7719,721400.0
2014-03-05 14:30:00,56.29,56.35,56.18,56.24,752000.0,45.78,45.8288,45.6905,45.7393,752000.0
2014-03-05 15:00:00,56.24,56.25,56.06,56.17,540000.0,45.7393,45.7475,45.5929,45.6824,540000.0
2014-03-05 15:30:00,56.18,56.25,56.11,56.2,1332600.0,45.6905,45.7475,45.6336,45.7068,1332600.0
2014-03-06 09:30:00,56.29,56.6,56.22,56.43,483800.0,45.78,46.0321,45.7231,45.8939,483800.0
2014-03-06 10:00:00,56.44,56.63,56.38,56.54,291200.0,45.902,46.0565,45.8532,45.9833,291200.0
2014-03-06 10:30:00,56.55,56.94,56.54,56.87,397600.0,45.9915,46.3086,45.9833,46.2517,397600.0
2014-03-06 11:00:00,56.87,57.04,56.87,56.91,333300.0,46.2517,46.39,46.2517,46.2842,333300.0
2014-03-06 11:30:00,56.91,57.11,56.91,57.04,291700.0,46.2842,46.4469,46.2842,46.39,291700.0
2014-03-06 12:00:00,57.03,57.21,57.02,57.13,307100.0,46.3818,46.5282,46.3737,46.4632,307100.0
2014-03-06 12:30:00,57.13,57.16,57.0,57.16,283800.0,46.4632,46.4876,46.3574,46.4876,283800.0
2014-03-06 13:00:00,57.16,57.23,57.06,57.07,250600.0,46.4876,46.5445,46.4062,46.4144,250600.0
2014-03-06 13:30:00,57.06,57.14,56.98,57.0,288000.0,46.4062,46.4713,46.3412,46.3574,288000.0
2014-03-06 14:00:00,56.99,57.01,56.8,56.96,422900.0,46.3493,46.3656,46.1948,46.3249,422900.0
2014-03-06 14:30:00,56.95,57.0,56.83,56.91,283700.0,46.3168,46.3574,46.2192,46.2842,283700.0
2014-03-06 15:00:00,56.92,57.03,56.89,57.0,301800.0,46.2924,46.3818,46.268,46.3574,301800.0
2014-03-06 15:30:00,56.99,57.02,56.85,56.93,1039100.0,46.3493,46.3737,46.2354,46.3005,1039100.0
2014-03-07 09:30:00,57.12,57.12,56.41,56.62,1041900.0,46.455,46.455,45.8776,46.0484,1041900.0
2014-03-07 10:00:00,56.6,56.72,56.39,56.4,808100.0,46.0321,46.1297,45.8613,45.8695,808100.0
2014-03-07 10:30:00,56.41,56.63,56.41,56.43,519700.0,45.8776,46.0565,45.8776,45.8939,519700.0
2014-03-07 11:00:00,56.44,56.45,56.23,56.33,537300.0,45.902,45.9101,45.7312,45.8125,537300.0
2014-03-07 11:30:00,56.33,56.33,56.02,56.19,436400.0,45.8125,45.8125,45.5604,45.6987,436400.0
2014-03-07 12:00:00,56.19,56.21,56.07,56.2,397600.0,45.6987,45.7149,45.6011,45.7068,397600.0
2014-03-07 12:30:00,56.21,56.21,56.14,56.17,329200.0,45.7149,45.7149,45.658,45.6824,329200.0
2014-03-07 13:00:00,56.16,56.2,56.06,56.06,284200.0,45.6743,45.7068,45.5929,45.5929,284200.0
2014-03-07 13:30:00,56.07,56.08,55.89,55.92,531500.0,45.6011,45.6092,45.4547,45.4791,531500.0
2014-03-07 14:00:00,55.93,56.0,55.85,55.91,470500.0,45.4872,45.5441,45.4222,45.471,470500.0
2014-03-07 14:30:00,55.92,56.21,55.91,56.13,708400.0,45.4791,45.7149,45.471,45.6499,708400.0
2014-03-07 15:00:00,56.13,56.21,56.09,56.16,514900.0,45.6499,45.7149,45.6173,45.6743,514900.0
2014-03-07 15:30:00,56.16,56.2,56.02,56.19,1137500.0,45.6743,45.7068,45.5604,45.6987,1137500.0
2014-03-10 09:30:00,55.98,56.4,55.86,56.25,657900.0,45.5279,45.8695,45.4303,45.7475,657900.0
2014-03-10 10:00:00,56.23,56.23,55.94,55.96,513500.0,45.7312,45.7312,45.4953,45.5116,513500.0
2014-03-10 10:30:00,55.96,56.01,55.75,55.93,408200.0,45.5116,45.5523,45.3408,45.4872,408200.0
2014-03-10 11:00:00,55.92,56.09,55.82,56.07,367900.0,45.4791,45.6173,45.3978,45.6011,367900.0
2014-03-10 11:30:00,56.08,56.13,55.87,55.89,278400.0,45.6092,45.6499,45.4384,45.4547,278400.0
2014-03-10 12:00:00,55.89,55.98,55.78,55.97,233600.0,45.4547,45.5279,45.3652,45.5197,233600.0
2014-03-10 12:30:00,55.96,56.15,55.91,56.12,371000.0,45.5116,45.6661,45.471,45.6417,371000.0
2014-03-10 13:00:00,56.12,56.18,56.05,56.12,199800.0,45.6417,45.6905,45.5848,45.6417,199800.0
2014-03-10 13:30:00,56.11,56.11,55.95,56.07,287800.0,45.6336,45.6336,45.5035,45.6011,287800.0
2014-03-10 14:00:00,56.07,56.21,56.04,56.19,279700.0,45.6011,45.7149,45.5767,45.6987,279700.0
2014-03-10 14:30:00,56.19,56.33,56.16,56.32,337300.0,45.6987,45.8125,45.6743,45.8044,337300.0
2014-03-10 15:00:00,56.32,56.38,56.26,56.36,493300.0,45.8044,45.8532,45.7556,45.8369,493300.0
2014-03-10 15:30:00,56.37,56.5,56.37,56.48,881500.0,45.8451,45.9508,45.8451,45.9345,881500.0
2014-03-11 09:30:00,56.6,56.75,56.44,56.69,830600.0,46.0321,46.1541,45.902,46.1053,830600.0
2014-03-11 10:00:00,56.69,57.0,56.68,56.94,820900.0,46.1053,46.3574,46.0972,46.3086,820900.0
2014-03-11 10:30:00,56.94,57.02,56.82,56.96,1137700.0,46.3086,46.3737,46.211,46.3249,1137700.0
2014-03-11 11:00:00,56.95,56.97,56.76,56.91,458400.0,46.3168,46.333,46.1622,46.2842,458400.0
2014-03-11 11:30:00,56.9,56.9,56.7,56.78,737300.0,46.2761,46.2761,46.1134,46.1785,737300.0
2014-03-11 12:00:00,56.78,56.78,56.35,56.62,590500.0,46.1785,46.1785,45.8288,46.0484,590500.0
2014-03-11 12:30:00,56.62,56.7,56.41,56.41,462700.0,46.0484,46.1134,45.8776,45.8776,462700.0
2014-03-11 13:00:00,56.4,56.43,55.97,55.97,552600.0,45.8695,45.8939,45.5197,45.5197,552600.0
2014-03-11 13:30:00,55.97,56.15,55.95,56.08,356900.0,45.5197,45.6661,45.5035,45.6092,356900.0
2014-03-11 14:00:00,56.08,56.15,55.91,55.93,398600.0,45.6092,45.6661,45.471,45.4872,398600.0
2014-03-11 14:30:00,55.94,55.94,55.54,55.55,624900.0,45.4953,45.4953,45.17,45.1782,624900.0
2014-03-11 15:00:00,55.55,55.58,55.43,55.51,716600.0,45.1782,45.2026,45.0806,45.1456,716600.0
2014-03-11 15:30:00,55.51,55.73,55.46,55.72,1416400.0,45.1456,45.3246,45.105,45.3164,1416400.0
2014-03-12 09:30:00,55.25,55.27,54.6,54.68,1668300.0,44.9342,44.9504,44.4055,44.4706,1668300.0
2014-03-12 10:00:00,54.67,55.06,54.58,55.06,1014900.0,44.4625,44.7797,44.3893,44.7797,1014900.0
2014-03-12 10:30:00,55.05,55.31,54.93,55.31,535900.0,44.7715,44.983,44.6739,44.983,535900.0
2014-03-12 11:00:00,55.31,55.5,55.29,55.38,511000.0,44.983,45.1375,44.9667,45.0399,511000.0
2014-03-12 11:30:00,55.38,55.46,55.23,55.35,448400.0,45.0399,45.105,44.9179,45.0155,448400.0
2014-03-12 12:00:00,55.35,55.49,55.26,55.29,363000.0,45.0155,45.1294,44.9423,44.9667,363000.0
2014-03-12 12:30:00,55.3,55.37,55.23,55.36,270200.0,44.9748,45.0318,44.9179,45.0236,270200.0
2014-03-12 13:00:00,55.36,55.4,55.16,55.22,293600.0,45.0236,45.0562,44.861,44.9098,293600.0
2014-03-12 13:30:00,55.22,55.37,55.2,55.32,355600.0,44.9098,45.0318,44.8935,44.9911,355600.0
2014-03-12 14:00:00,55.32,55.4,55.25,55.34,342200.0,44.9911,45.0562,44.9342,45.0074,342200.0
2014-03-12 14:30:00,55.34,55.36,55.19,55.22,374600.0,45.0074,45.0236,44.8854,44.9098,374600.0
2014-03-12 15:00:00,55.21,55.35,55.21,55.29,499200.0,44.9016,45.0155,44.9016,44.9667,499200.0
2014-03-12 15:30:00,55.28,55.42,55.27,55.37,976300.0,44.9586,45.0724,44.9504,45.0318,976300.0
2014-03-13 09:30:00,55.5,55.79,55.06,55.07,559000.0,45.1375,45.3734,44.7797,44.7878,559000.0
2014-03-13 10:00:00,55.08,55.35,55.07,55.29,708700.0,44.7959,45.0155,44.7878,44.9667,708700.0
2014-03-13 10:30:00,55.29,55.47,55.14,55.28,598400.0,44.9667,45.1131,44.8447,44.9586,598400.0
2014-03-13 11:00:00,55.29,55.32,54.87,54.96,697200.0,44.9667,44.9911,44.6251,44.6983,697200.0
2014-03-13 11:30:00,54.96,55.01,54.89,54.98,472300.0,44.6983,44.739,44.6414,44.7146,472300.0
2014-03-13 12:00:00,54.99,55.05,54.91,54.97,543900.0,44.7227,44.7715,44.6577,44.7065,543900.0
2014-03-13 12:30:00,54.97,55.0,54.8,54.87,455000.0,44.7065,44.7309,44.5682,44.6251,455000.0
2014-03-13 13:00:00,54.87,54.96,54.57,54.96,646400.0,44.6251,44.6983,44.3811,44.6983,646400.0
2014-03-13 13:30:00,54.96,55.07,54.91,55.03,379200.0,44.6983,44.7878,44.6577,44.7553,379200.0
2014-03-13 14:00:00,55.03,55.06,54.91,54.98,359400.0,44.7553,44.7797,44.6577,44.7146,359400.0
2014-03-13 14:30:00,54.99,55.07,54.82,54.89,500900.0,44.7227,44.7878,44.5845,44.6414,500900.0
2014-03-13 15:00:00,54.89,55.08,54.85,55.06,773700.0,44.6414,44.7959,44.6089,44.7797,773700.0
2014-03-13 15:30:00,55.07,55.28,55.01,55.26,1166900.0,44.7878,44.9586,44.739,44.9423,1166900.0
2014-03-14 09:30:00,55.08,55.54,55.02,55.07,476000.0,44.7959,45.17,44.7471,44.7878,476000.0
2014-03-14 10:00:00,55.07,55.29,55.03,55.26,756400.0,44.7878,44.9667,44.7553,44.9423,756400.0
2014-03-14 10:30:00,55.26,55.38,55.19,55.2,357200.0,44.9423,45.0399,44.8854,44.8935,357200.0
2014-03-14 11:00:00,55.2,55.33,55.12,55.16,232900.0,44.8935,44.9992,44.8285,44.861,232900.0
2014-03-14 11:30:00,55.15,55.4,55.07,55.23,369100.0,44.8529,45.0562,44.7878,44.9179,369100.0
2014-03-14 12:00:00,55.23,55.25,55.03,55.1,594200.0,44.9179,44.9342,44.7553,44.8122,594200.0
2014-03-14 12:30:00,55.1,55.26,55.08,55.23,394800.0,44.8122,44.9423,44.7959,44.9179,394800.0
2014-03-14 13:00:00,55.24,55.28,55.15,55.2,197100.0,44.926,44.9586,44.8529,44.8935,197100.0
2014-03-14 13:30:00,55.2,55.21,55.04,55.14,287300.0,44.8935,44.9016,44.7634,44.8447,287300.0
2014-03-14 14:00:00,55.14,55.33,55.13,55.32,260200.0,44.8447,44.9992,44.8366,44.9911,260200.0
2014-03-14 14:30:00,55.32,55.32,55.2,55.2,359200.0,44.9911,44.9911,44.8935,44.8935,359200.0
2014-03-14 15:00:00,55.2,55.25,55.04,55.09,664500.0,44.8935,44.9342,44.7634,44.8041,664500.0
2014-03-14 15:30:00,55.1,55.23,55.09,55.2,1475400.0,44.8122,44.9179,44.8041,44.8935,1475400.0
2014-03-17 09:30:00,55.46,56.53,55.46,56.14,1202100.0,45.105,45.9752,45.105,45.658,1202100.0
2014-03-17 10:00:00,56.14,56.47,56.09,56.22,646100.0,45.658,45.9264,45.6173,45.7231,646100.0
2014-03-17 10:30:00,56.23,56.46,56.19,56.43,395500.0,45.7312,45.9183,45.6987,45.8939,395500.0
2014-03-17 11:00:00,56.42,56.52,56.32,56.34,306700.0,45.8857,45.9671,45.8044,45.8207,306700.0
2014-03-17 11:30:00,56.33,56.46,56.24,56.44,221200.0,45.8125,45.9183,45.7393,45.902,221200.0
2014-03-17 12:00:00,56.45,56.54,56.35,56.43,181200.0,45.9101,45.9833,45.8288,45.8939,181200.0
2014-03-17 12:30:00,56.43,56.47,56.28,56.46,219000.0,45.8939,45.9264,45.7719,45.9183,219000.0
2014-03-17 13:00:00,56.46,56.53,56.38,56.39,224800.0,45.9183,45.9752,45.8532,45.8613,224800.0
2014-03-17 13:30:00,56.39,56.62,56.38,56.57,319100.0,45.8613,46.0484,45.8532,46.0077,319100.0
2014-03-17 14:00:00,56.57,56.66,56.47,56.66,269800.0,46.0077,46.0809,45.9264,46.0809,269800.0
2014-03-17 14:30:00,56.65,56.69,56.58,56.66,251300.0,46.0728,46.1053,46.0159,46.0809,251300.0
2014-03-17 15:00:00,56.66,56.68,56.54,56.57,268900.0,46.0809,46.0972,45.9833,46.0077,268900.0
2014-03-17 15:30:00,56.57,56.63,56.5,56.63,933400.0,46.0077,46.0565,45.9508,46.0565,933400.0
2014-03-18 09:30:00,56.64,56.86,56.46,56.85,630200.0,46.0647,46.2436,45.9183,46.2354,630200.0
2014-03-18 10:00:00,56.85,57.05,56.77,57.03,458100.0,46.2354,46.3981,46.1704,46.3818,458100.0
2014-03-18 10:30:00,57.03,57.09,56.83,56.88,337600.0,46.3818,46.4306,46.2192,46.2598,337600.0
2014-03-18 11:00:00,56.88,57.0,56.73,56.74,450000.0,46.2598,46.3574,46.1378,46.146,450000.0
2014-03-18 11:30:00,56.74,56.81,56.58,56.78,506700.0,46.146,46.2029,46.0159,46.1785,506700.0
2014-03-18 12:00:00,56.77,56.8,56.54,56.67,457400.0,46.1704,46.1948,45.9833,46.0891,457400.0
2014-03-18 12:30:00,56.67,56.77,56.6,56.75,209400.0,46.0891,46.1704,46.0321,46.1541,209400.0
2014-03-18 13:00:00,56.75,56.94,56.7,56.93,276800.0,46.1541,46.3086,46.1134,46.3005,276800.0
2014-03-18 13:30:00,56.93,56.99,56.75,56.75,299300.0,46.3005,46.3493,46.1541,46.1541,299300.0
2014-03-18 14:00:00,56.76,56.88,56.72,56.83,354100.0,46.1622,46.2598,46.1297,46.2192,354100.0
2014-03-18 14:30:00,56.84,56.87,56.74,56.82,187000.0,46.2273,46.2517,46.146,46.211,187000.0
2014-03-18 15:00:00,56.82,56.91,56.77,56.84,269700.0,46.211,46.2842,46.1704,46.2273,269700.0
2014-03-18 15:30:00,56.85,56.92,56.8,56.9,549700.0,46.2354,46.2924,46.1948,46.2761,549700.0
2014-03-19 09:30:00,56.75,56.95,56.6,56.86,613000.0,46.1541,46.3168,46.0321,46.2436,613000.0
2014-03-19 10:00:00,56.86,56.94,56.75,56.87,342200.0,46.2436,46.3086,46.1541,46.2517,342200.0
2014-03-19 10:30:00,56.87,57.01,56.83,56.96,318000.0,46.2517,46.3656,46.2192,46.3249,318000.0
2014-03-19 11:00:00,56.96,57.05,56.9,56.92,218800.0,46.3249,46.3981,46.2761,46.2924,218800.0
2014-03-19 11:30:00,56.93,56.94,56.67,56.74,243800.0,46.3005,46.3086,46.0891,46.146,243800.0
2014-03-19 12:00:00,56.74,57.01,56.72,56.99,271300.0,46.146,46.3656,46.1297,46.3493,271300.0
2014-03-19 12:30:00,56.99,57.1,56.98,57.05,222400.0,46.3493,46.4388,46.3412,46.3981,222400.0
2014-03-19 13:00:00,57.05,57.16,57.05,57.14,218900.0,46.3981,46.4876,46.3981,46.4713,218900.0
2014-03-19 13:30:00,57.13,57.17,57.06,57.07,166600.0,46.4632,46.4957,46.4062,46.4144,166600.0
2014-03-19 14:00:00,57.08,57.1,56.74,57.0,517700.0,46.4225,46.4388,46.146,46.3574,517700.0
2014-03-19 14:30:00,57.0,57.09,56.89,56.93,349600.0,46.3574,46.4306,46.268,46.3005,349600.0
2014-03-19 15:00:00,56.93,56.98,56.35,56.73,913000.0,46.3005,46.3412,45.8288,46.1378,913000.0
2014-03-19 15:30:00,56.73,56.98,56.71,56.77,958600.0,46.1378,46.3412,46.1216,46.1704,958600.0
2014-03-20 09:30:00,56.57,56.84,56.35,56.78,442400.0,46.0077,46.2273,45.8288,46.1785,442400.0
2014-03-20 10:00:00,56.78,57.36,56.61,57.2,704000.0,46.1785,46.6502,46.0403,46.5201,704000.0
2014-03-20 10:30:00,57.19,57.24,56.89,57.0,417000.0,46.512,46.5526,46.268,46.3574,417000.0
2014-03-20 11:00:00,57.0,57.13,56.95,57.13,337800.0,46.3574,46.4632,46.3168,46.4632,337800.0
2014-03-20 11:30:00,57.13,57.14,56.99,57.05,285700.0,46.4632,46.4713,46.3493,46.3981,285700.0
2014-03-20 12:00:00,57.04,57.22,57.03,57.22,234700.0,46.39,46.5364,46.3818,46.5364,234700.0
2014-03-20 12:30:00,57.22,57.36,57.22,57.35,248500.0,46.5364,46.6502,46.5364,46.6421,248500.0
2014-03-20 13:00:00,57.34,57.43,57.27,57.27,205700.0,46.634,46.7071,46.577,46.577,205700.0
2014-03-20 13:30:00,57.28,57.34,57.23,57.34,168400.0,46.5852,46.634,46.5445,46.634,168400.0
2014-03-20 14:00:00,57.33,57.47,57.33,57.39,336300.0,46.6258,46.7397,46.6258,46.6746,336300.0
2014-03-20 14:30:00,57.4,57.41,57.23,57.28,249100.0,46.6828,46.6909,46.5445,46.5852,249100.0
2014-03-20 15:00:00,57.28,57.32,57.19,57.23,324700.0,46.5852,46.6177,46.512,46.5445,324700.0
2014-03-20 15:30:00,57.23,57.4,57.23,57.35,800500.0,46.5445,46.6828,46.5445,46.6421,800500.0
2014-03-21 09:30:00,57.89,58.0,57.59,57.89,1643700.0,47.0813,47.1707,46.8373,47.0813,1643700.0
2014-03-21 10:00:00,57.89,58.39,57.83,58.23,1273500.0,47.0813,47.4879,47.0325,47.3578,1273500.0
2014-03-21 10:30:00,58.23,58.4,58.11,58.39,661700.0,47.3578,47.496,47.2602,47.4879,661700.0
2014-03-21 11:00:00,58.4,58.96,58.39,58.86,804700.0,47.496,47.9515,47.4879,47.8702,804700.0
2014-03-21 11:30:00,58.85,58.91,58.7,58.8,647500.0,47.862,47.9108,47.74,47.8214,647500.0
2014-03-21 12:00:00,58.8,58.9,58.71,58.71,490600.0,47.8214,47.9027,47.7482,47.7482,490600.0
2014-03-21 12:30:00,58.71,58.77,58.54,58.54,425800.0,47.7482,47.797,47.6099,47.6099,425800.0
2014-03-21 13:00:00,58.54,58.6,58.33,58.38,436600.0,47.6099,47.6587,47.4391,47.4798,436600.0
2014-03-21 13:30:00,58.38,58.61,58.34,58.48,543300.0,47.4798,47.6668,47.4472,47.5611,543300.0
2014-03-21 14:00:00,58.48,58.5,58.19,58.2,372100.0,47.5611,47.5774,47.3252,47.3334,372100.0
2014-03-21 14:30:00,58.19,58.33,58.06,58.09,536900.0,47.3252,47.4391,47.2195,47.2439,536900.0
2014-03-21 15:00:00,58.09,58.2,57.9,58.19,687600.0,47.2439,47.3334,47.0894,47.3252,687600.0
2014-03-21 15:30:00,58.19,58.21,57.91,58.05,1614100.0,47.3252,47.3415,47.0975,47.2114,1614100.0
2014-03-24 09:30:00,58.27,58.7,58.2,58.39,1005500.0,47.3903,47.74,47.3334,47.4879,1005500.0
2014-03-24 10:00:00,58.39,58.43,57.92,58.1,569000.0,47.4879,47.5204,47.1057,47.2521,569000.0
2014-03-24 10:30:00,58.09,58.09,57.88,57.95,411900.0,47.2439,47.2439,47.0731,47.1301,411900.0
2014-03-24 11:00:00,57.95,57.95,57.7,57.86,285300.0,47.1301,47.1301,46.9267,47.0569,285300.0
2014-03-24 11:30:00,57.85,57.86,57.53,57.72,421100.0,47.0487,47.0569,46.7885,46.943,421100.0
2014-03-24 12:00:00,57.72,57.74,57.51,57.52,253600.0,46.943,46.9593,46.7722,46.7803,253600.0
2014-03-24 12:30:00,57.53,57.61,57.48,57.56,224600.0,46.7885,46.8535,46.7478,46.8129,224600.0
2014-03-24 13:00:00,57.56,57.71,57.52,57.64,161400.0,46.8129,46.9349,46.7803,46.8779,161400.0
2014-03-24 13:30:00,57.63,57.85,57.58,57.85,400200.0,46.8698,47.0487,46.8291,47.0487,400200.0
2014-03-24 14:00:00,57.85,57.88,57.66,57.74,458500.0,47.0487,47.0731,46.8942,46.9593,458500.0
2014-03-24 14:30:00,57.74,57.91,57.71,57.78,369600.0,46.9593,47.0975,46.9349,46.9918,369600.0
2014-03-24 15:00:00,57.78,57.94,57.64,57.93,360300.0,46.9918,47.1219,46.8779,47.1138,360300.0
2014-03-24 15:30:00,57.93,57.99,57.78,57.79,658000.0,47.1138,47.1626,46.9918,46.9999,658000.0
2014-03-25 09:30:00,58.34,58.6,58.18,58.53,477800.0,47.4472,47.6587,47.3171,47.6018,477800.0
2014-03-25 10:00:00,58.55,58.89,58.45,58.86,386100.0,47.618,47.8946,47.5367,47.8702,386100.0
2014-03-25 10:30:00,58.87,58.89,58.62,58.79,398100.0,47.8783,47.8946,47.675,47.8132,398100.0
2014-03-25 11:00:00,58.78,58.96,58.69,58.95,417400.0,47.8051,47.9515,47.7319,47.9433,417400.0
2014-03-25 11:30:00,58.96,59.12,58.85,59.11,623200.0,47.9515,48.0816,47.862,48.0735,623200.0
2014-03-25 12:00:00,59.1,59.11,58.93,58.98,440600.0,48.0653,48.0735,47.9271,47.9677,440600.0
2014-03-25 12:30:00,58.99,59.05,58.81,58.82,399400.0,47.9759,48.0247,47.8295,47.8376,399400.0
2014-03-25 13:00:00,58.82,58.9,58.78,58.86,238100.0,47.8376,47.9027,47.8051,47.8702,238100.0
2014-03-25 13:30:00,58.87,58.9,58.79,58.86,290700.0,47.8783,47.9027,47.8132,47.8702,290700.0
2014-03-25 14:00:00,58.86,58.97,58.85,58.93,390300.0,47.8702,47.9596,47.862,47.9271,390300.0
2014-03-25 14:30:00,58.93,59.19,58.92,59.19,387500.0,47.9271,48.1385,47.9189,48.1385,387500.0
2014-03-25 15:00:00,59.19,59.36,59.14,59.32,708000.0,48.1385,48.2768,48.0979,48.2443,708000.0
2014-03-25 15:30:00,59.32,59.38,59.1,59.15,1373000.0,48.2443,48.2931,48.0653,48.106,1373000.0
2014-03-26 09:30:00,59.19,59.69,59.17,59.53,654900.0,48.1385,48.5452,48.1223,48.4151,654900.0
2014-03-26 10:00:00,59.55,59.6,59.32,59.44,456500.0,48.4313,48.472,48.2443,48.3419,456500.0
2014-03-26 10:30:00,59.43,59.43,59.1,59.16,460600.0,48.3337,48.3337,48.0653,48.1141,460600.0
2014-03-26 11:00:00,59.17,59.25,59.02,59.15,316400.0,48.1223,48.1873,48.0003,48.106,316400.0
2014-03-26 11:30:00,59.14,59.14,58.8,58.94,445000.0,48.0979,48.0979,47.8214,47.9352,445000.0
2014-03-26 12:00:00,58.95,59.05,58.89,58.94,227700.0,47.9433,48.0247,47.8946,47.9352,227700.0
2014-03-26 12:30:00,58.93,59.13,58.92,59.08,179700.0,47.9271,48.0897,47.9189,48.0491,179700.0
2014-03-26 13:00:00,59.08,59.17,58.89,58.91,191400.0,48.0491,48.1223,47.8946,47.9108,191400.0
2014-03-26 13:30:00,58.91,58.91,58.63,58.68,428700.0,47.9108,47.9108,47.6831,47.7238,428700.0
2014-03-26 14:00:00,58.69,58.76,58.61,58.67,393000.0,47.7319,47.7888,47.6668,47.7156,393000.0
2014-03-26 14:30:00,58.67,58.69,58.46,58.69,331700.0,47.7156,47.7319,47.5448,47.7319,331700.0
2014-03-26 15:00:00,58.7,58.73,58.54,58.57,376400.0,47.74,47.7644,47.6099,47.6343,376400.0
2014-03-26 15:30:00,58.57,58.61,58.31,58.36,1081600.0,47.6343,47.6668,47.4228,47.4635,1081600.0
2014-03-27 09:30:00,58.51,58.74,58.19,58.53,899700.0,47.5855,47.7726,47.3252,47.6018,899700.0
2014-03-27 10:00:00,58.54,58.96,58.47,58.94,553300.0,47.6099,47.9515,47.553,47.9352,553300.0
2014-03-27 10:30:00,58.94,59.1,58.74,58.79,591100.0,47.9352,48.0653,47.7726,47.8132,591100.0
2014-03-27 11:00:00,58.79,58.9,58.47,58.55,491200.0,47.8132,47.9027,47.553,47.618,491200.0
2014-03-27 11:30:00,58.55,58.57,58.01,58.06,813000.0,47.618,47.6343,47.1789,47.2195,813000.0
2014-03-27 12:00:00,58.08,58.17,57.91,57.98,797900.0,47.2358,47.309,47.0975,47.1545,797900.0
2014-03-27 12:30:00,57.99,58.15,57.94,57.97,678900.0,47.1626,47.2927,47.1219,47.1463,678900.0
2014-03-27 13:00:00,57.96,58.01,57.87,57.97,438800.0,47.1382,47.1789,47.065,47.1463,438800.0
2014-03-27 13:30:00,57.97,57.99,57.36,57.6,1161400.0,47.1463,47.1626,46.6502,46.8454,1161400.0
2014-03-27 14:00:00,57.61,57.91,57.57,57.86,728500.0,46.8535,47.0975,46.821,47.0569,728500.0
2014-03-27 14:30:00,57.87,57.96,57.74,57.9,433400.0,47.065,47.1382,46.9593,47.0894,433400.0
2014-03-27 15:00:00,57.89,58.04,57.82,57.98,546700.0,47.0813,47.2033,47.0243,47.1545,546700.0
2014-03-27 15:30:00,57.98,58.17,57.98,58.09,1212700.0,47.1545,47.309,47.1545,47.2439,1212700.0
2014-03-28 09:30:00,58.38,58.68,58.0,58.49,532900.0,47.4798,47.7238,47.1707,47.5692,532900.0
2014-03-28 10:00:00,58.49,58.99,58.48,58.87,438500.0,47.5692,47.9759,47.5611,47.8783,438500.0
2014-03-28 10:30:00,58.87,59.06,58.86,59.05,446000.0,47.8783,48.0328,47.8702,48.0247,446000.0
2014-03-28 11:00:00,59.06,59.22,58.96,59.2,329000.0,48.0328,48.1629,47.9515,48.1467,329000.0
2014-03-28 11:30:00,59.21,59.35,59.15,59.35,312800.0,48.1548,48.2687,48.106,48.2687,312800.0
2014-03-28 12:00:00,59.35,59.39,59.24,59.3,316500.0,48.2687,48.3012,48.1792,48.228,316500.0
2014-03-28 12:30:00,59.3,59.32,59.15,59.21,219900.0,48.228,48.2443,48.106,48.1548,219900.0
2014-03-28 13:00:00,59.22,59.25,59.1,59.23,217600.0,48.1629,48.1873,48.0653,48.1711,217600.0
2014-03-28 13:30:00,59.23,59.47,59.18,59.41,387700.0,48.1711,48.3663,48.1304,48.3175,387700.0
2014-03-28 14:00:00,59.41,59.45,59.35,59.4,493500.0,48.3175,48.35,48.2687,48.3093,493500.0
2014-03-28 14:30:00,59.41,59.45,59.29,59.4,405200.0,48.3175,48.35,48.2199,48.3093,405200.0
2014-03-28 15:00:00,59.41,59.45,59.35,59.45,344700.0,48.3175,48.35,48.2687,48.35,344700.0
2014-03-28 15:30:00,59.44,59.5,59.4,59.47,1020700.0,48.3419,48.3907,48.3093,48.3663,1020700.0
2014-03-31 09:30:00,59.91,59.98,59.56,59.95,729900.0,48.7241,48.781,48.4395,48.7566,729900.0
2014-03-31 10:00:00,59.96,59.99,59.73,59.83,491200.0,48.7648,48.7892,48.5777,48.659,491200.0
2014-03-31 10:30:00,59.83,59.86,59.35,59.39,607600.0,48.659,48.6834,48.2687,48.3012,607600.0
2014-03-31 11:00:00,59.39,59.39,59.01,59.05,490100.0,48.3012,48.3012,47.9921,48.0247,490100.0
2014-03-31 11:30:00,59.06,59.07,58.83,58.89,392300.0,48.0328,48.0409,47.8458,47.8946,392300.0
2014-03-31 12:00:00,58.89,59.06,58.86,59.03,256000.0,47.8946,48.0328,47.8702,48.0084,256000.0
2014-03-31 12:30:00,59.03,59.09,58.78,58.8,276600.0,48.0084,48.0572,47.8051,47.8214,276600.0
2014-03-31 13:00:00,58.81,59.04,58.8,59.03,298200.0,47.8295,48.0165,47.8214,48.0084,298200.0
2014-03-31 13:30:00,59.03,59.05,58.81,58.81,254500.0,48.0084,48.0247,47.8295,47.8295,254500.0
2014-03-31 14:00:00,58.82,59.0,58.81,58.96,313000.0,47.8376,47.984,47.8295,47.9515,313000.0
2014-03-31 14:30:00,58.96,58.98,58.88,58.93,378800.0,47.9515,47.9677,47.8864,47.9271,378800.0
2014-03-31 15:00:00,58.93,58.98,58.83,58.93,485400.0,47.9271,47.9677,47.8458,47.9271,485400.0
2014-03-31 15:30:00,58.94,59.01,58.84,58.9,1365800.0,47.9352,47.9921,47.8539,47.9027,1365800.0
2014-04-01 09:30:00,58.69,59.39,58.69,59.33,790300.0,47.7319,48.3012,47.7319,48.2524,790300.0
2014-04-01 10:00:00,59.32,59.39,58.99,59.13,714800.0,48.2443,48.3012,47.9759,48.0897,714800.0
2014-04-01 10:30:00,59.13,59.17,58.96,59.08,689600.0,48.0897,48.1223,47.9515,48.0491,689600.0
2014-04-01 11:00:00,59.08,59.18,59.08,59.1,318100.0,48.0491,48.1304,48.0491,48.0653,318100.0
2014-04-01 11:30:00,59.1,59.17,59.01,59.05,293100.0,48.0653,48.1223,47.9921,48.0247,293100.0
2014-04-01 12:00:00,59.05,59.22,58.99,59.21,317400.0,48.0247,48.1629,47.9759,48.1548,317400.0
2014-04-01 12:30:00,59.2,59.22,59.14,59.18,345000.0,48.1467,48.1629,48.0979,48.1304,345000.0
2014-04-01 13:00:00,59.18,59.28,59.14,59.28,437600.0,48.1304,48.2117,48.0979,48.2117,437600.0
2014-04-01 13:30:00,59.28,59.28,59.17,59.2,505400.0,48.2117,48.2117,48.1223,48.1467,505400.0
2014-04-01 14:00:00,59.21,59.35,59.19,59.28,589100.0,48.1548,48.2687,48.1385,48.2117,589100.0
2014-04-01 14:30:00,59.29,59.34,59.23,59.3,501300.0,48.2199,48.2605,48.1711,48.228,501300.0
2014-04-01 15:00:00,59.29,59.38,59.25,59.38,459500.0,48.2199,48.2931,48.1873,48.2931,459500.0
2014-04-01 15:30:00,59.38,59.65,59.33,59.63,1168000.0,48.2931,48.5126,48.2524,48.4964,1168000.0
2014-04-02 09:30:00,59.55,59.75,59.36,59.53,445600.0,48.4313,48.594,48.2768,48.4151,445600.0
2014-04-02 10:00:00,59.54,59.74,59.48,59.66,374600.0,48.4232,48.5858,48.3744,48.5208,374600.0
2014-04-02 10:30:00,59.66,59.83,59.6,59.8,402700.0,48.5208,48.659,48.472,48.6346,402700.0
2014-04-02 11:00:00,59.8,59.86,59.71,59.74,310600.0,48.6346,48.6834,48.5614,48.5858,310600.0
2014-04-02 11:30:00,59.74,59.81,59.63,59.81,284700.0,48.5858,48.6428,48.4964,48.6428,284700.0
2014-04-02 12:00:00,59.81,59.9,59.78,59.87,184600.0,48.6428,48.716,48.6184,48.6916,184600.0
2014-04-02 12:30:00,59.87,59.91,59.81,59.84,437500.0,48.6916,48.7241,48.6428,48.6672,437500.0
2014-04-02 13:00:00,59.84,59.92,59.82,59.86,266700.0,48.6672,48.7322,48.6509,48.6834,266700.0
2014-04-02 13:30:00,59.86,59.91,59.82,59.9,270100.0,48.6834,48.7241,48.6509,48.716,270100.0
2014-04-02 14:00:00,59.9,59.98,59.86,59.88,563100.0,48.716,48.781,48.6834,48.6997,563100.0
2014-04-02 14:30:00,59.88,59.97,59.84,59.97,371400.0,48.6997,48.7729,48.6672,48.7729,371400.0
2014-04-02 15:00:00,59.96,60.06,59.94,60.06,963200.0,48.7648,48.8461,48.7485,48.8461,963200.0
2014-04-02 15:30:00,60.07,60.1,59.93,59.93,1247000.0,48.8542,48.8786,48.7404,48.7404,1247000.0
2014-04-03 09:30:00,59.82,60.05,59.63,59.99,548200.0,48.6509,48.838,48.4964,48.7892,548200.0
2014-04-03 10:00:00,60.0,60.08,59.69,59.71,374500.0,48.7973,48.8624,48.5452,48.5614,374500.0
2014-04-03 10:30:00,59.7,59.78,59.5,59.7,456900.0,48.5533,48.6184,48.3907,48.5533,456900.0
2014-04-03 11:00:00,59.7,59.92,59.66,59.8,545600.0,48.5533,48.7322,48.5208,48.6346,545600.0
2014-04-03 11:30:00,59.8,59.89,59.74,59.85,320600.0,48.6346,48.7078,48.5858,48.6753,320600.0
2014-04-03 12:00:00,59.85,59.9,59.75,59.89,410300.0,48.6753,48.716,48.594,48.7078,410300.0
2014-04-03 12:30:00,59.88,59.99,59.81,59.92,235000.0,48.6997,48.7892,48.6428,48.7322,235000.0
2014-04-03 13:00:00,59.92,60.04,59.8,60.0,369000.0,48.7322,48.8298,48.6346,48.7973,369000.0
2014-04-03 13:30:00,60.0,60.2,60.0,60.15,483400.0,48.7973,48.96,48.7973,48.9193,483400.0
2014-04-03 14:00:00,60.15,60.3,60.09,60.27,320400.0,48.9193,49.0413,48.8705,49.0169,320400.0
2014-04-03 14:30:00,60.26,60.27,59.89,59.93,492200.0,49.0088,49.0169,48.7078,48.7404,492200.0
2014-04-03 15:00:00,59.94,60.04,59.85,59.92,632100.0,48.7485,48.8298,48.6753,48.7322,632100.0
2014-04-03 15:30:00,59.93,59.95,59.8,59.81,1009100.0,48.7404,48.7566,48.6346,48.6428,1009100.0
2014-04-04 09:30:00,60.22,60.3,59.8,59.94,844600.0,48.9762,49.0413,48.6346,48.7485,844600.0
2014-04-04 10:00:00,59.93,60.52,59.92,60.47,1051100.0,48.7404,49.2202,48.7322,49.1795,1051100.0
2014-04-04 10:30:00,60.47,60.51,60.36,60.39,388500.0,49.1795,49.2121,49.0901,49.1145,388500.0
2014-04-04 11:00:00,60.38,60.4,60.15,60.28,416400.0,49.1063,49.1226,48.9193,49.025,416400.0
2014-04-04 11:30:00,60.28,60.4,60.11,60.18,576000.0,49.025,49.1226,48.8868,48.9437,576000.0
2014-04-04 12:00:00,60.17,60.19,59.48,59.66,676100.0,48.9356,48.9518,48.3744,48.5208,676100.0
2014-04-04 12:30:00,59.66,59.92,59.66,59.75,431700.0,48.5208,48.7322,48.5208,48.594,431700.0
2014-04-04 13:00:00,59.76,59.89,59.5,59.7,583300.0,48.6021,48.7078,48.3907,48.5533,583300.0
2014-04-04 13:30:00,59.69,59.75,59.55,59.75,463100.0,48.5452,48.594,48.4313,48.594,463100.0
2014-04-04 14:00:00,59.75,59.79,59.57,59.58,533000.0,48.594,48.6265,48.4476,48.4557,533000.0
2014-04-04 14:30:00,59.59,59.61,59.26,59.47,541500.0,48.4639,48.4801,48.1955,48.3663,541500.0
2014-04-04 15:00:00,59.48,59.48,59.29,59.38,479100.0,48.3744,48.3744,48.2199,48.2931,479100.0
2014-04-04 15:30:00,59.37,59.4,59.27,59.32,920400.0,48.2849,48.3093,48.2036,48.2443,920400.0
2014-04-07 09:30:00,59.15,59.26,58.68,58.9,1008000.0,48.106,48.1955,47.7238,47.9027,1008000.0
2014-04-07 10:00:00,58.92,58.99,58.73,58.89,480100.0,47.9189,47.9759,47.7644,47.8946,480100.0
2014-04-07 10:30:00,58.88,59.1,58.68,58.71,598200.0,47.8864,48.0653,47.7238,47.7482,598200.0
2014-04-07 11:00:00,58.72,58.81,58.65,58.67,376900.0,47.7563,47.8295,47.6994,47.7156,376900.0
2014-04-07 11:30:00,58.67,58.69,58.53,58.54,700800.0,47.7156,47.7319,47.6018,47.6099,700800.0
2014-04-07 12:00:00,58.54,58.65,58.34,58.35,513000.0,47.6099,47.6994,47.4472,47.4554,513000.0
2014-04-07 12:30:00,58.35,58.44,58.21,58.27,642700.0,47.4554,47.5286,47.3415,47.3903,642700.0
2014-04-07 13:00:00,58.27,58.28,57.83,57.84,532700.0,47.3903,47.3984,47.0325,47.0406,532700.0
2014-04-07 13:30:00,57.84,57.84,57.63,57.77,458500.0,47.0406,47.0406,46.8698,46.9837,458500.0
2014-04-07 14:00:00,57.76,57.99,57.75,57.88,412000.0,46.9755,47.1626,46.9674,47.0731,412000.0
2014-04-07 14:30:00,57.89,57.89,57.6,57.75,880900.0,47.0813,47.0813,46.8454,46.9674,880900.0
2014-04-07 15:00:00,57.75,57.75,57.43,57.71,1006100.0,46.9674,46.9674,46.7071,46.9349,1006100.0
2014-04-07 15:30:00,57.71,57.75,57.36,57.37,2221900.0,46.9349,46.9674,46.6502,46.6584,2221900.0
2014-04-08 09:30:00,57.51,58.05,57.39,57.98,928200.0,46.7722,47.2114,46.6746,47.1545,928200.0
2014-04-08 10:00:00,57.96,58.28,57.77,57.77,764400.0,47.1382,47.3984,46.9837,46.9837,764400.0
2014-04-08 10:30:00,57.78,58.24,57.71,58.19,758300.0,46.9918,47.3659,46.9349,47.3252,758300.0
2014-04-08 11:00:00,58.2,58.5,58.19,58.36,652800.0,47.3334,47.5774,47.3252,47.4635,652800.0
2014-04-08 11:30:00,58.36,58.48,58.18,58.42,383500.0,47.4635,47.5611,47.3171,47.5123,383500.0
2014-04-08 12:00:00,58.42,58.51,58.35,58.44,428900.0,47.5123,47.5855,47.4554,47.5286,428900.0
2014-04-08 12:30:00,58.45,58.46,58.2,58.2,375700.0,47.5367,47.5448,47.3334,47.3334,375700.0
2014-04-08 13:00:00,58.2,58.62,58.14,58.55,425100.0,47.3334,47.675,47.2846,47.618,425100.0
2014-04-08 13:30:00,58.56,58.66,58.42,58.5,270100.0,47.6262,47.7075,47.5123,47.5774,270100.0
2014-04-08 14:00:00,58.49,58.54,58.24,58.33,316800.0,47.5692,47.6099,47.3659,47.4391,316800.0
2014-04-08 14:30:00,58.32,58.47,58.22,58.46,261900.0,47.431,47.553,47.3496,47.5448,261900.0
2014-04-08 15:00:00,58.47,58.62,58.37,58.58,376100.0,47.553,47.675,47.4716,47.6424,376100.0
2014-04-08 15:30:00,58.59,58.61,58.44,58.52,1335700.0,47.6506,47.6668,47.5286,47.5936,1335700.0
2014-04-09 09:30:00,58.73,58.83,58.01,58.06,663500.0,47.7644,47.8458,47.1789,47.2195,663500.0
2014-04-09 10:00:00,58.06,58.17,57.86,58.03,632700.0,47.2195,47.309,47.0569,47.1951,632700.0
2014-04-09 10:30:00,58.03,58.13,57.9,58.1,398800.0,47.1951,47.2765,47.0894,47.2521,398800.0
2014-04-09 11:00:00,58.09,58.33,58.08,58.14,204400.0,47.2439,47.4391,47.2358,47.2846,204400.0
2014-04-09 11:30:00,58.12,58.27,58.12,58.22,240600.0,47.2683,47.3903,47.2683,47.3496,240600.0
2014-04-09 12:00:00,58.21,58.54,58.18,58.47,317800.0,47.3415,47.6099,47.3171,47.553,317800.0
2014-04-09 12:30:00,58.47,58.51,58.39,58.42,285600.0,47.553,47.5855,47.4879,47.5123,285600.0
2014-04-09 13:00:00,58.42,58.49,58.32,58.32,157200.0,47.5123,47.5692,47.431,47.431,157200.0
2014-04-09 13:30:00,58.33,58.44,58.23,58.43,221400.0,47.4391,47.5286,47.3578,47.5204,221400.0
2014-04-09 14:00:00,58.44,58.79,58.43,58.72,491100.0,47.5286,47.8132,47.5204,47.7563,491100.0
2014-04-09 14:30:00,58.73,58.8,58.57,58.69,286600.0,47.7644,47.8214,47.6343,47.7319,286600.0
2014-04-09 15:00:00,58.68,58.88,58.68,58.79,468500.0,47.7238,47.8864,47.7238,47.8132,468500.0
2014-04-09 15:30:00,58.79,58.92,58.78,58.8,771000.0,47.8132,47.9189,47.8051,47.8214,771000.0
2014-04-10 09:30:00,58.94,59.18,58.55,59.17,781700.0,47.9352,48.1304,47.618,48.1223,781700.0
2014-04-10 10:00:00,59.17,59.21,58.94,59.13,602600.0,48.1223,48.1548,47.9352,48.0897,602600.0
2014-04-10 10:30:00,59.14,59.21,58.38,58.41,489100.0,48.0979,48.1548,47.4798,47.5042,489100.0
2014-04-10 11:00:00,58.4,58.52,58.18,58.25,306600.0,47.496,47.5936,47.3171,47.374,306600.0
2014-04-10 11:30:00,58.24,58.29,58.13,58.16,401600.0,47.3659,47.4066,47.2765,47.3008,401600.0
2014-04-10 12:00:00,58.16,58.22,57.87,58.02,311300.0,47.3008,47.3496,47.065,47.187,311300.0
2014-04-10 12:30:00,58.03,58.12,57.94,57.94,354300.0,47.1951,47.2683,47.1219,47.1219,354300.0
2014-04-10 13:00:00,57.95,58.1,57.87,57.98,353400.0,47.1301,47.2521,47.065,47.1545,353400.0
2014-04-10 13:30:00,57.97,58.13,57.8,58.12,440500.0,47.1463,47.2765,47.0081,47.2683,440500.0
2014-04-10 14:00:00,58.12,58.28,58.05,58.12,524900.0,47.2683,47.3984,47.2114,47.2683,524900.0
2014-04-10 14:30:00,58.13,58.23,58.1,58.17,707700.0,47.2765,47.3578,47.2521,47.309,707700.0
2014-04-10 15:00:00,58.17,58.19,57.71,57.83,944500.0,47.309,47.3252,46.9349,47.0325,944500.0
2014-04-10 15:30:00,57.81,58.08,57.76,57.9,1179800.0,47.0162,47.2358,46.9755,47.0894,1179800.0
2014-04-11 09:30:00,57.45,57.67,57.13,57.67,1203900.0,46.7234,46.9023,46.4632,46.9023,1203900.0
2014-04-11 10:00:00,57.67,57.71,57.35,57.7,737600.0,46.9023,46.9349,46.6421,46.9267,737600.0
2014-04-11 10:30:00,57.7,57.9,57.5,57.74,504000.0,46.9267,47.0894,46.7641,46.9593,504000.0
2014-04-11 11:00:00,57.75,58.31,57.73,58.16,605700.0,46.9674,47.4228,46.9511,47.3008,605700.0
2014-04-11 11:30:00,58.17,58.17,57.89,57.98,180700.0,47.309,47.309,47.0813,47.1545,180700.0
2014-04-11 12:00:00,57.98,58.04,57.7,57.91,275900.0,47.1545,47.2033,46.9267,47.0975,275900.0
2014-04-11 12:30:00,57.91,58.12,57.85,57.98,235800.0,47.0975,47.2683,47.0487,47.1545,235800.0
2014-04-11 13:00:00,57.99,58.16,57.89,58.07,360400.0,47.1626,47.3008,47.0813,47.2277,360400.0
2014-04-11 13:30:00,58.08,58.11,57.79,57.8,441900.0,47.2358,47.2602,46.9999,47.0081,441900.0
2014-04-11 14:00:00,57.8,57.98,57.77,57.77,562500.0,47.0081,47.1545,46.9837,46.9837,562500.0
2014-04-11 14:30:00,57.76,57.79,57.55,57.7,537900.0,46.9755,46.9999,46.8047,46.9267,537900.0
2014-04-11 15:00:00,57.7,57.87,57.65,57.78,407900.0,46.9267,47.065,46.8861,46.9918,407900.0
2014-04-11 15:30:00,57.78,57.86,57.61,57.62,1142100.0,46.9918,47.0569,46.8535,46.8617,1142100.0
2014-04-14 09:30:00,57.88,58.33,57.8,58.12,594500.0,47.0731,47.4391,47.0081,47.2683,594500.0
2014-04-14 10:00:00,58.12,58.78,58.09,58.74,497700.0,47.2683,47.8051,47.2439,47.7726,497700.0
2014-04-14 10:30:00,58.74,59.3,58.74,59.27,464000.0,47.7726,48.228,47.7726,48.2036,464000.0
2014-04-14 11:00:00,59.28,59.31,59.16,59.29,459000.0,48.2117,48.2361,48.1141,48.2199,459000.0
2014-04-14 11:30:00,59.28,59.53,59.28,59.32,566600.0,48.2117,48.4151,48.2117,48.2443,566600.0
2014-04-14 12:00:00,59.32,59.51,59.23,59.3,358000.0,48.2443,48.3988,48.1711,48.228,358000.0
2014-04-14 12:30:00,59.31,59.51,59.3,59.5,261900.0,48.2361,48.3988,48.228,48.3907,261900.0
2014-04-14 13:00:00,59.49,59.5,59.18,59.21,238300.0,48.3825,48.3907,48.1304,48.1548,238300.0
2014-04-14 13:30:00,59.22,59.43,59.21,59.31,258000.0,48.1629,48.3337,48.1548,48.2361,258000.0
2014-04-14 14:00:00,59.31,59.35,59.14,59.24,303700.0,48.2361,48.2687,48.0979,48.1792,303700.0
2014-04-14 14:30:00,59.24,59.31,59.03,59.03,407600.0,48.1792,48.2361,48.0084,48.0084,407600.0
2014-04-14 15:00:00,59.03,59.04,58.83,58.87,592800.0,48.0084,48.0165,47.8458,47.8783,592800.0
2014-04-14 15:30:00,58.87,59.17,58.86,59.09,1150800.0,47.8783,48.1223,47.8702,48.0572,1150800.0
2014-04-15 09:30:00,59.49,59.81,59.02,59.7,955300.0,48.3825,48.6428,48.0003,48.5533,955300.0
2014-04-15 10:00:00,59.69,59.9,59.47,59.48,773700.0,48.5452,48.716,48.3663,48.3744,773700.0
2014-04-15 10:30:00,59.47,59.94,59.28,59.49,563400.0,48.3663,48.7485,48.2117,48.3825,563400.0
2014-04-15 11:00:00,59.47,59.69,59.32,59.58,726600.0,48.3663,48.5452,48.2443,48.4557,726600.0
2014-04-15 11:30:00,59.58,59.77,59.16,59.25,758500.0,48.4557,48.6102,48.1141,48.1873,758500.0
2014-04-15 12:00:00,59.24,59.25,58.94,59.24,314600.0,48.1792,48.1873,47.9352,48.1792,314600.0
2014-04-15 12:30:00,59.23,59.26,59.0,59.01,245600.0,48.1711,48.1955,47.984,47.9921,245600.0
2014-04-15 13:00:00,59.0,59.11,58.88,58.92,407100.0,47.984,48.0735,47.8864,47.9189,407100.0
2014-04-15 13:30:00,58.92,59.48,58.89,59.48,436800.0,47.9189,48.3744,47.8946,48.3744,436800.0
2014-04-15 14:00:00,59.48,59.59,59.31,59.55,432800.0,48.3744,48.4639,48.2361,48.4313,432800.0
2014-04-15 14:30:00,59.55,60.01,59.54,59.93,744500.0,48.4313,48.8054,48.4232,48.7404,744500.0
2014-04-15 15:00:00,59.94,60.02,59.81,60.02,685300.0,48.7485,48.8136,48.6428,48.8136,685300.0
2014-04-15 15:30:00,60.02,60.04,59.85,59.98,1328900.0,48.8136,48.8298,48.6753,48.781,1328900.0
2014-04-16 09:30:00,60.21,60.74,60.16,60.37,602000.0,48.9681,49.3991,48.9274,49.0982,602000.0
2014-04-16 10:00:00,60.37,60.44,60.0,60.3,308600.0,49.0982,49.1551,48.7973,49.0413,308600.0
2014-04-16 10:30:00,60.31,60.44,60.14,60.28,279700.0,49.0494,49.1551,48.9112,49.025,279700.0
2014-04-16 11:00:00,60.28,60.38,60.11,60.33,243200.0,49.025,49.1063,48.8868,49.0657,243200.0
2014-04-16 11:30:00,60.33,60.46,60.17,60.32,330900.0,49.0657,49.1714,48.9356,49.0576,330900.0
2014-04-16 12:00:00,60.32,60.5,60.26,60.43,188000.0,49.0576,49.2039,49.0088,49.147,188000.0
2014-04-16 12:30:00,60.43,60.47,60.28,60.28,302200.0,49.147,49.1795,49.025,49.025,302200.0
2014-04-16 13:00:00,60.27,60.49,60.22,60.47,309000.0,49.0169,49.1958,48.9762,49.1795,309000.0
2014-04-16 13:30:00,60.47,60.65,60.39,60.63,345800.0,49.1795,49.3259,49.1145,49.3097,345800.0
2014-04-16 14:00:00,60.63,60.68,60.47,60.5,337500.0,49.3097,49.3503,49.1795,49.2039,337500.0
2014-04-16 14:30:00,60.51,60.61,60.36,60.41,691800.0,49.2121,49.2934,49.0901,49.1307,691800.0
2014-04-16 15:00:00,60.41,60.51,60.35,60.45,521100.0,49.1307,49.2121,49.082,49.1633,521100.0
2014-04-16 15:30:00,60.46,60.59,60.41,60.5,1130200.0,49.1714,49.2771,49.1307,49.2039,1130200.0
2014-04-17 09:30:00,61.15,61.2,60.08,60.19,1938900.0,49.7326,49.7732,48.8624,48.9518,1938900.0
2014-04-17 10:00:00,60.17,60.61,60.17,60.51,796200.0,48.9356,49.2934,48.9356,49.2121,796200.0
2014-04-17 10:30:00,60.53,60.79,60.48,60.64,552100.0,49.2283,49.4398,49.1877,49.3178,552100.0
2014-04-17 11:00:00,60.64,60.72,60.5,60.59,360800.0,49.3178,49.3829,49.2039,49.2771,360800.0
2014-04-17 11:30:00,60.6,60.65,60.34,60.47,393900.0,49.2853,49.3259,49.0738,49.1795,393900.0
2014-04-17 12:00:00,60.47,60.7,60.45,60.69,535200.0,49.1795,49.3666,49.1633,49.3585,535200.0
2014-04-17 12:30:00,60.69,60.74,60.55,60.56,515800.0,49.3585,49.3991,49.2446,49.2527,515800.0
2014-04-17 13:00:00,60.56,60.73,60.55,60.65,367500.0,49.2527,49.391,49.2446,49.3259,367500.0
2014-04-17 13:30:00,60.65,60.98,60.63,60.94,582200.0,49.3259,49.5943,49.3097,49.5618,582200.0
2014-04-17 14:00:00,60.94,61.24,60.94,61.22,598500.0,49.5618,49.8058,49.5618,49.7895,598500.0
2014-04-17 14:30:00,61.21,61.42,61.19,61.29,693900.0,49.7814,49.9522,49.7651,49.8464,693900.0
2014-04-17 15:00:00,61.28,61.46,61.21,61.36,693800.0,49.8383,49.9847,49.7814,49.9034,693800.0
2014-04-17 15:30:00,61.35,61.42,60.89,60.91,2355200.0,49.8952,49.9522,49.5211,49.5374,2355200.0
2014-04-21 09:30:00,61.54,63.75,61.47,63.41,3240900.0,50.0498,51.8471,49.9928,51.5706,3240900.0
2014-04-21 10:00:00,63.41,63.88,63.22,63.45,1380100.0,51.5706,51.9529,51.4161,51.6031,1380100.0
2014-04-21 10:30:00,63.44,63.45,62.75,62.83,883300.0,51.595,51.6031,51.0338,51.0989,883300.0
2014-04-21 11:00:00,62.83,63.13,62.52,62.87,738600.0,51.0989,51.3429,50.8468,51.1314,738600.0
2014-04-21 11:30:00,62.87,62.99,62.7,62.81,490300.0,51.1314,51.229,50.9932,51.0826,490300.0
2014-04-21 12:00:00,62.81,62.84,62.37,62.59,716300.0,51.0826,51.107,50.7248,50.9037,716300.0
2014-04-21 12:30:00,62.58,62.64,62.31,62.57,535600.0,50.8956,50.9444,50.676,50.8875,535600.0
2014-04-21 13:00:00,62.57,62.64,62.49,62.52,518100.0,50.8875,50.9444,50.8224,50.8468,518100.0
2014-04-21 13:30:00,62.51,62.85,62.45,62.8,641400.0,50.8387,51.1152,50.7899,51.0745,641400.0
2014-04-21 14:00:00,62.8,62.82,62.54,62.82,653900.0,51.0745,51.0908,50.8631,51.0908,653900.0
2014-04-21 14:30:00,62.82,62.83,62.68,62.74,406900.0,51.0908,51.0989,50.9769,51.0257,406900.0
2014-04-21 15:00:00,62.74,62.94,62.6,62.88,968400.0,51.0257,51.1884,50.9118,51.1396,968400.0
2014-04-21 15:30:00,62.87,62.97,62.72,62.93,1496700.0,51.1314,51.2128,51.0094,51.1802,1496700.0
2014-04-22 09:30:00,62.82,62.98,62.21,62.82,1135000.0,51.0908,51.2209,50.5947,51.0908,1135000.0
2014-04-22 10:00:00,62.82,63.21,62.76,63.09,695400.0,51.0908,51.408,51.042,51.3104,695400.0
2014-04-22 10:30:00,63.09,63.43,63.07,63.14,858800.0,51.3104,51.5869,51.2941,51.351,858800.0
2014-04-22 11:00:00,63.13,63.47,63.11,63.38,533600.0,51.3429,51.6194,51.3266,51.5462,533600.0
2014-04-22 11:30:00,63.38,63.38,63.08,63.21,430600.0,51.5462,51.5462,51.3022,51.408,430600.0
2014-04-22 12:00:00,63.19,63.2,62.91,62.93,417600.0,51.3917,51.3998,51.164,51.1802,417600.0
2014-04-22 12:30:00,62.94,63.18,62.89,63.15,387700.0,51.1884,51.3836,51.1477,51.3592,387700.0
2014-04-22 13:00:00,63.14,63.23,63.08,63.15,239100.0,51.351,51.4242,51.3022,51.3592,239100.0
2014-04-22 13:30:00,63.14,63.3,63.14,63.22,404100.0,51.351,51.4812,51.351,51.4161,404100.0
2014-04-22 14:00:00,63.22,63.65,63.15,63.65,597700.0,51.4161,51.7658,51.3592,51.7658,597700.0
2014-04-22 14:30:00,63.64,63.66,63.49,63.49,574600.0,51.7577,51.7739,51.6357,51.6357,574600.0
2014-04-22 15:00:00,63.5,63.51,63.14,63.26,683100.0,51.6438,51.6519,51.351,51.4486,683100.0
2014-04-22 15:30:00,63.26,63.47,63.26,63.37,1461700.0,51.4486,51.6194,51.4486,51.5381,1461700.0
2014-04-23 09:30:00,64.1,64.7,64.01,64.67,1869800.0,52.1318,52.6198,52.0586,52.5954,1869800.0
2014-04-23 10:00:00,64.66,64.98,64.24,64.97,1406600.0,52.5872,52.8475,52.2456,52.8393,1406600.0
2014-04-23 10:30:00,64.96,64.99,64.62,64.82,1215700.0,52.8312,52.8556,52.5547,52.7174,1215700.0
2014-04-23 11:00:00,64.82,64.93,64.6,64.72,1165900.0,52.7174,52.8068,52.5384,52.636,1165900.0
2014-04-23 11:30:00,64.72,64.89,64.71,64.82,630500.0,52.636,52.7743,52.6279,52.7174,630500.0
2014-04-23 12:00:00,64.82,64.93,64.69,64.93,591600.0,52.7174,52.8068,52.6116,52.8068,591600.0
2014-04-23 12:30:00,64.93,64.97,64.84,64.85,389400.0,52.8068,52.8393,52.7336,52.7417,389400.0
2014-04-23 13:00:00,64.85,65.0,64.78,64.99,619200.0,52.7417,52.8637,52.6848,52.8556,619200.0
2014-04-23 13:30:00,64.99,65.11,64.94,65.03,600500.0,52.8556,52.9532,52.8149,52.8881,600500.0
2014-04-23 14:00:00,65.03,65.04,64.9,64.95,575200.0,52.8881,52.8963,52.7824,52.8231,575200.0
2014-04-23 14:30:00,64.95,64.97,64.84,64.95,605800.0,52.8231,52.8393,52.7336,52.8231,605800.0
2014-04-23 15:00:00,64.95,64.97,64.85,64.93,800200.0,52.8231,52.8393,52.7417,52.8068,800200.0
2014-04-23 15:30:00,64.93,64.94,64.71,64.73,1757700.0,52.8068,52.8149,52.6279,52.6442,1757700.0
2014-04-24 09:30:00,64.74,64.98,64.09,64.33,892800.0,52.6523,52.8475,52.1236,52.3188,892800.0
2014-04-24 10:00:00,64.34,64.42,64.06,64.42,629600.0,52.327,52.392,52.0993,52.392,629600.0
2014-04-24 10:30:00,64.42,64.47,64.15,64.2,407300.0,52.392,52.4327,52.1724,52.2131,407300.0
2014-04-24 11:00:00,64.2,64.63,64.17,64.58,437500.0,52.2131,52.5628,52.1887,52.5222,437500.0
2014-04-24 11:30:00,64.59,64.73,64.55,64.67,260200.0,52.5303,52.6442,52.4978,52.5954,260200.0
2014-04-24 12:00:00,64.67,64.71,64.24,64.26,471400.0,52.5954,52.6279,52.2456,52.2619,471400.0
2014-04-24 12:30:00,64.25,64.26,64.03,64.17,463500.0,52.2538,52.2619,52.0749,52.1887,463500.0
2014-04-24 13:00:00,64.17,64.22,63.97,64.11,552700.0,52.1887,52.2294,52.0261,52.1399,552700.0
2014-04-24 13:30:00,64.1,64.11,63.4,63.46,1105600.0,52.1318,52.1399,51.5625,51.6113,1105600.0
2014-04-24 14:00:00,63.47,63.65,63.28,63.38,959900.0,51.6194,51.7658,51.4649,51.5462,959900.0
2014-04-24 14:30:00,63.39,63.53,63.12,63.27,861400.0,51.5543,51.6682,51.3348,51.4568,861400.0
2014-04-24 15:00:00,63.28,63.54,63.21,63.45,785800.0,51.4649,51.6763,51.408,51.6031,785800.0
2014-04-24 15:30:00,63.45,63.54,63.37,63.49,1206700.0,51.6031,51.6763,51.5381,51.6357,1206700.0
2014-04-25 09:30:00,63.15,63.25,62.68,63.12,1206600.0,51.3592,51.4405,50.9769,51.3348,1206600.0
2014-04-25 10:00:00,63.12,63.52,63.07,63.35,893600.0,51.3348,51.6601,51.2941,51.5218,893600.0
2014-04-25 10:30:00,63.36,63.38,62.97,62.98,514300.0,51.5299,51.5462,51.2128,51.2209,514300.0
2014-04-25 11:00:00,62.98,63.23,62.96,63.13,537300.0,51.2209,51.4242,51.2046,51.3429,537300.0
2014-04-25 11:30:00,63.13,63.23,63.01,63.07,413200.0,51.3429,51.4242,51.2453,51.2941,413200.0
2014-04-25 12:00:00,63.07,63.16,62.98,63.14,207100.0,51.2941,51.3673,51.2209,51.351,207100.0
2014-04-25 12:30:00,63.14,63.17,62.88,62.95,288400.0,51.351,51.3754,51.1396,51.1965,288400.0
2014-04-25 13:00:00,62.95,63.02,62.83,62.85,254000.0,51.1965,51.2534,51.0989,51.1152,254000.0
2014-04-25 13:30:00,62.86,63.02,62.83,62.98,298600.0,51.1233,51.2534,51.0989,51.2209,298600.0
2014-04-25 14:00:00,62.98,63.01,62.9,62.94,392400.0,51.2209,51.2453,51.1558,51.1884,392400.0
2014-04-25 14:30:00,62.94,63.07,62.85,62.85,423300.0,51.1884,51.2941,51.1152,51.1152,423300.0
2014-04-25 15:00:00,62.86,62.98,62.73,62.77,508100.0,51.1233,51.2209,51.0176,51.0501,508100.0
2014-04-25 15:30:00,62.78,62.94,62.72,62.85,1142600.0,51.0582,51.1884,51.0094,51.1152,1142600.0
2014-04-28 09:30:00,62.98,63.2,62.4,62.99,989300.0,51.2209,51.3998,50.7492,51.229,989300.0
2014-04-28 10:00:00,62.99,63.22,62.88,63.1,409500.0,51.229,51.4161,51.1396,51.3185,409500.0
2014-04-28 10:30:00,63.1,63.38,63.1,63.18,396800.0,51.3185,51.5462,51.3185,51.3836,396800.0
2014-04-28 11:00:00,63.18,63.2,62.94,62.95,484600.0,51.3836,51.3998,51.1884,51.1965,484600.0
2014-04-28 11:30:00,62.96,63.21,62.94,62.98,552600.0,51.2046,51.408,51.1884,51.2209,552600.0
2014-04-28 12:00:00,62.98,62.98,62.72,62.8,331300.0,51.2209,51.2209,51.0094,51.0745,331300.0
2014-04-28 12:30:00,62.81,62.85,62.54,62.61,300000.0,51.0826,51.1152,50.8631,50.92,300000.0
2014-04-28 13:00:00,62.61,62.61,62.15,62.27,440300.0,50.92,50.92,50.5459,50.6435,440300.0
2014-04-28 13:30:00,62.27,62.33,62.13,62.15,587300.0,50.6435,50.6923,50.5296,50.5459,587300.0
2014-04-28 14:00:00,62.15,62.47,62.02,62.45,382700.0,50.5459,50.8061,50.4401,50.7899,382700.0
2014-04-28 14:30:00,62.45,62.6,62.4,62.5,423600.0,50.7899,50.9118,50.7492,50.8305,423600.0
2014-04-28 15:00:00,62.51,62.98,62.47,62.93,535000.0,50.8387,51.2209,50.8061,51.1802,535000.0
2014-04-28 15:30:00,62.94,63.07,62.78,62.79,888400.0,51.1884,51.2941,51.0582,51.0664,888400.0
2014-04-29 09:30:00,63.34,64.51,63.32,64.28,1295500.0,51.5137,52.4652,51.4974,52.2782,1295500.0
2014-04-29 10:00:00,64.28,64.36,63.68,63.71,909200.0,52.2782,52.3432,51.7902,51.8146,909200.0
2014-04-29 10:30:00,63.71,64.14,63.7,63.82,519200.0,51.8146,52.1643,51.8065,51.9041,519200.0
2014-04-29 11:00:00,63.82,63.99,63.82,63.89,469100.0,51.9041,52.0423,51.9041,51.961,469100.0
2014-04-29 11:30:00,63.9,63.96,63.79,63.9,401100.0,51.9691,52.0179,51.8797,51.9691,401100.0
2014-04-29 12:00:00,63.9,63.99,63.78,63.87,428900.0,51.9691,52.0423,51.8715,51.9447,428900.0
2014-04-29 12:30:00,63.88,64.04,63.87,63.91,401500.0,51.9529,52.083,51.9447,51.9773,401500.0
2014-04-29 13:00:00,63.91,63.93,63.64,63.7,310400.0,51.9773,51.9935,51.7577,51.8065,310400.0
2014-04-29 13:30:00,63.69,63.74,63.42,63.51,585600.0,51.7983,51.839,51.5787,51.6519,585600.0
2014-04-29 14:00:00,63.51,63.6,63.29,63.37,495300.0,51.6519,51.7251,51.473,51.5381,495300.0
2014-04-29 14:30:00,63.37,63.39,63.22,63.29,320700.0,51.5381,51.5543,51.4161,51.473,320700.0
2014-04-29 15:00:00,63.29,63.37,63.22,63.26,382600.0,51.473,51.5381,51.4161,51.4486,382600.0
2014-04-29 15:30:00,63.25,63.26,63.0,63.01,1206700.0,51.4405,51.4486,51.2372,51.2453,1206700.0
2014-04-30 09:30:00,62.61,62.99,62.08,62.72,1068500.0,50.92,51.229,50.4889,51.0094,1068500.0
2014-04-30 10:00:00,62.74,62.8,62.56,62.7,444000.0,51.0257,51.0745,50.8793,50.9932,444000.0
2014-04-30 10:30:00,62.7,62.85,62.52,62.64,501800.0,50.9932,51.1152,50.8468,50.9444,501800.0
2014-04-30 11:00:00,62.63,62.72,62.53,62.64,402700.0,50.9362,51.0094,50.8549,50.9444,402700.0
2014-04-30 11:30:00,62.64,62.9,62.58,62.82,425600.0,50.9444,51.1558,50.8956,51.0908,425600.0
2014-04-30 12:00:00,62.82,63.17,62.82,63.14,237200.0,51.0908,51.3754,51.0908,51.351,237200.0
2014-04-30 12:30:00,63.14,63.37,63.14,63.3,247300.0,51.351,51.5381,51.351,51.4812,247300.0
2014-04-30 13:00:00,63.31,63.31,63.04,63.23,251800.0,51.4893,51.4893,51.2697,51.4242,251800.0
2014-04-30 13:30:00,63.23,63.29,62.95,63.01,169400.0,51.4242,51.473,51.1965,51.2453,169400.0
2014-04-30 14:00:00,63.0,63.16,62.82,63.03,332900.0,51.2372,51.3673,51.0908,51.2616,332900.0
2014-04-30 14:30:00,63.03,63.37,63.02,63.3,311300.0,51.2616,51.5381,51.2534,51.4812,311300.0
2014-04-30 15:00:00,63.3,63.34,63.04,63.26,356600.0,51.4812,51.5137,51.2697,51.4486,356600.0
2014-04-30 15:30:00,63.26,63.33,62.99,63.1,1186100.0,51.4486,51.5056,51.229,51.3185,1186100.0
2014-05-01 09:30:00,63.13,63.13,62.76,62.87,499300.0,51.3429,51.3429,51.042,51.1314,499300.0
2014-05-01 10:00:00,62.89,62.94,62.41,62.73,508500.0,51.1477,51.1884,50.7573,51.0176,508500.0
2014-05-01 10:30:00,62.73,63.2,62.66,63.07,428600.0,51.0176,51.3998,50.9606,51.2941,428600.0
2014-05-01 11:00:00,63.08,63.27,63.07,63.23,371900.0,51.3022,51.4568,51.2941,51.4242,371900.0
2014-05-01 11:30:00,63.23,63.36,63.07,63.16,241300.0,51.4242,51.5299,51.2941,51.3673,241300.0
2014-05-01 12:00:00,63.15,63.16,62.96,63.08,207800.0,51.3592,51.3673,51.2046,51.3022,207800.0
2014-05-01 12:30:00,63.08,63.1,62.96,63.05,177200.0,51.3022,51.3185,51.2046,51.2778,177200.0
2014-05-01 13:00:00,63.04,63.11,62.96,63.06,233900.0,51.2697,51.3266,51.2046,51.286,233900.0
2014-05-01 13:30:00,63.06,63.06,62.75,62.77,325200.0,51.286,51.286,51.0338,51.0501,325200.0
2014-05-01 14:00:00,62.78,62.92,62.77,62.9,282300.0,51.0582,51.1721,51.0501,51.1558,282300.0
2014-05-01 14:30:00,62.9,62.94,62.67,62.7,372800.0,51.1558,51.1884,50.9688,50.9932,372800.0
2014-05-01 15:00:00,62.69,62.9,62.61,62.79,437700.0,50.985,51.1558,50.92,51.0664,437700.0
2014-05-01 15:30:00,62.78,62.91,62.73,62.91,476000.0,51.0582,51.164,51.0176,51.164,476000.0
2014-05-02 09:30:00,63.16,63.44,62.69,63.3,729300.0,51.3673,51.595,50.985,51.4812,729300.0
2014-05-02 10:00:00,63.29,63.69,63.28,63.45,568600.0,51.473,51.7983,51.4649,51.6031,568600.0
2014-05-02 10:30:00,63.45,63.63,63.09,63.32,547200.0,51.6031,51.7495,51.3104,51.4974,547200.0
2014-05-02 11:00:00,63.32,63.46,63.27,63.41,255200.0,51.4974,51.6113,51.4568,51.5706,255200.0
2014-05-02 11:30:00,63.42,63.68,63.38,63.66,417900.0,51.5787,51.7902,51.5462,51.7739,417900.0
2014-05-02 12:00:00,63.66,63.85,63.59,63.82,358400.0,51.7739,51.9285,51.717,51.9041,358400.0
2014-05-02 12:30:00,63.82,63.88,63.65,63.81,254400.0,51.9041,51.9529,51.7658,51.8959,254400.0
2014-05-02 13:00:00,63.81,63.82,63.68,63.74,284300.0,51.8959,51.9041,51.7902,51.839,284300.0
2014-05-02 13:30:00,63.74,63.82,63.57,63.63,255000.0,51.839,51.9041,51.7007,51.7495,255000.0
2014-05-02 14:00:00,63.62,63.66,63.41,63.58,473400.0,51.7414,51.7739,51.5706,51.7089,473400.0
2014-05-02 14:30:00,63.58,63.76,63.54,63.75,440400.0,51.7089,51.8553,51.6763,51.8471,440400.0
2014-05-02 15:00:00,63.75,63.95,63.74,63.93,691600.0,51.8471,52.0098,51.839,51.9935,691600.0
2014-05-02 15:30:00,63.92,63.97,63.85,63.88,1175700.0,51.9854,52.0261,51.9285,51.9529,1175700.0
2014-05-05 09:30:00,63.31,63.69,63.06,63.6,516800.0,51.4893,51.7983,51.286,51.7251,516800.0
2014-05-05 10:00:00,63.62,63.83,63.29,63.63,405800.0,51.7414,51.9122,51.473,51.7495,405800.0
2014-05-05 10:30:00,63.62,64.16,63.62,64.13,517500.0,51.7414,52.1806,51.7414,52.1562,517500.0
2014-05-05 11:00:00,64.14,64.14,63.83,63.9,307100.0,52.1643,52.1643,51.9122,51.9691,307100.0
2014-05-05 11:30:00,63.9,64.06,63.86,63.92,330400.0,51.9691,52.0993,51.9366,51.9854,330400.0
2014-05-05 12:00:00,63.92,64.0,63.84,63.97,154100.0,51.9854,52.0505,51.9203,52.0261,154100.0
2014-05-05 12:30:00,63.97,64.03,63.83,63.83,242600.0,52.0261,52.0749,51.9122,51.9122,242600.0
2014-05-05 13:00:00,63.83,63.84,63.61,63.68,192600.0,51.9122,51.9203,51.7333,51.7902,192600.0
2014-05-05 13:30:00,63.67,63.76,63.6,63.74,206100.0,51.7821,51.8553,51.7251,51.839,206100.0
2014-05-05 14:00:00,63.75,63.88,63.73,63.86,236600.0,51.8471,51.9529,51.8309,51.9366,236600.0
2014-05-05 14:30:00,63.85,63.98,63.8,63.92,295800.0,51.9285,52.0342,51.8878,51.9854,295800.0
2014-05-05 15:00:00,63.91,63.94,63.84,63.93,262700.0,51.9773,52.0017,51.9203,51.9935,262700.0
2014-05-05 15:30:00,63.93,64.0,63.81,63.92,394300.0,51.9935,52.0505,51.8959,51.9854,394300.0
2014-05-06 09:30:00,63.98,63.98,63.56,63.79,463800.0,52.0342,52.0342,51.6926,51.8797,463800.0
2014-05-06 10:00:00,63.8,63.85,63.62,63.76,360300.0,51.8878,51.9285,51.7414,51.8553,360300.0
2014-05-06 10:30:00,63.76,63.92,63.69,63.7,342700.0,51.8553,51.9854,51.7983,51.8065,342700.0
2014-05-06 11:00:00,63.7,63.85,63.62,63.7,202000.0,51.8065,51.9285,51.7414,51.8065,202000.0
2014-05-06 11:30:00,63.71,63.92,63.7,63.89,113100.0,51.8146,51.9854,51.8065,51.961,113100.0
2014-05-06 12:00:00,63.88,63.99,63.86,63.97,200900.0,51.9529,52.0423,51.9366,52.0261,200900.0
2014-05-06 12:30:00,63.96,64.02,63.92,63.98,231300.0,52.0179,52.0667,51.9854,52.0342,231300.0
2014-05-06 13:00:00,63.97,64.0,63.76,63.77,216800.0,52.0261,52.0505,51.8553,51.8634,216800.0
2014-05-06 13:30:00,63.76,63.8,63.49,63.64,327500.0,51.8553,51.8878,51.6357,51.7577,327500.0
2014-05-06 14:00:00,63.64,63.64,63.42,63.53,240600.0,51.7577,51.7577,51.5787,51.6682,240600.0
2014-05-06 14:30:00,63.52,63.58,63.44,63.55,283700.0,51.6601,51.7089,51.595,51.6845,283700.0
2014-05-06 15:00:00,63.55,63.65,63.47,63.55,374500.0,51.6845,51.7658,51.6194,51.6845,374500.0
2014-05-06 15:30:00,63.55,63.64,63.51,63.52,717300.0,51.6845,51.7577,51.6519,51.6601,717300.0
2014-05-07 09:30:00,63.97,64.31,63.87,64.0,670600.0,52.0261,52.3026,51.9447,52.0505,670600.0
2014-05-07 10:00:00,63.99,64.03,63.4,63.59,416900.0,52.0423,52.0749,51.5625,51.717,416900.0
2014-05-07 10:30:00,63.59,63.94,63.57,63.83,375800.0,51.717,52.0017,51.7007,51.9122,375800.0
2014-05-07 11:00:00,63.83,64.08,63.77,64.04,267100.0,51.9122,52.1155,51.8634,52.083,267100.0
2014-05-07 11:30:00,64.05,64.53,64.0,64.4,538600.0,52.0911,52.4815,52.0505,52.3758,538600.0
2014-05-07 12:00:00,64.4,64.51,64.22,64.3,329700.0,52.3758,52.4652,52.2294,52.2944,329700.0
2014-05-07 12:30:00,64.31,64.42,64.17,64.2,225800.0,52.3026,52.392,52.1887,52.2131,225800.0
2014-05-07 13:00:00,64.19,64.42,64.14,64.35,266100.0,52.205,52.392,52.1643,52.3351,266100.0
2014-05-07 13:30:00,64.36,64.51,64.27,64.28,306600.0,52.3432,52.4652,52.27,52.2782,306600.0
2014-05-07 14:00:00,64.27,64.53,64.2,64.52,382600.0,52.27,52.4815,52.2131,52.4734,382600.0
2014-05-07 14:30:00,64.52,64.57,64.36,64.54,302300.0,52.4734,52.514,52.3432,52.4896,302300.0
2014-05-07 15:00:00,64.53,64.56,64.39,64.54,497800.0,52.4815,52.5059,52.3676,52.4896,497800.0
2014-05-07 15:30:00,64.53,64.8,64.5,64.75,1151000.0,52.4815,52.7011,52.4571,52.6604,1151000.0
2014-05-08 09:30:00,64.92,64.92,64.6,64.67,392000.0,52.7987,52.7987,52.5384,52.5954,392000.0
2014-05-08 10:00:00,64.69,64.94,64.65,64.66,379300.0,52.6116,52.8149,52.5791,52.5872,379300.0
2014-05-08 10:30:00,64.65,64.66,64.09,64.22,464000.0,52.5791,52.5872,52.1236,52.2294,464000.0
2014-05-08 11:00:00,64.21,64.4,64.16,64.17,190300.0,52.2212,52.3758,52.1806,52.1887,190300.0
2014-05-08 11:30:00,64.17,64.42,64.17,64.3,205600.0,52.1887,52.392,52.1887,52.2944,205600.0
2014-05-08 12:00:00,64.31,64.33,64.1,64.27,278000.0,52.3026,52.3188,52.1318,52.27,278000.0
2014-05-08 12:30:00,64.26,64.31,64.21,64.23,251100.0,52.2619,52.3026,52.2212,52.2375,251100.0
2014-05-08 13:00:00,64.24,64.3,63.97,64.08,225200.0,52.2456,52.2944,52.0261,52.1155,225200.0
2014-05-08 13:30:00,64.09,64.12,63.94,64.04,346700.0,52.1236,52.148,52.0017,52.083,346700.0
2014-05-08 14:00:00,64.04,64.05,63.8,63.87,267100.0,52.083,52.0911,51.8878,51.9447,267100.0
2014-05-08 14:30:00,63.87,63.95,63.56,63.61,325700.0,51.9447,52.0098,51.6926,51.7333,325700.0
2014-05-08 15:00:00,63.62,63.62,63.34,63.55,701700.0,51.7414,51.7414,51.5137,51.6845,701700.0
2014-05-08 15:30:00,63.55,63.63,63.35,63.42,1151900.0,51.6845,51.7495,51.5218,51.5787,1151900.0
2014-05-09 09:30:00,63.41,63.54,62.62,63.14,783200.0,51.5706,51.6763,50.9281,51.351,783200.0
2014-05-09 10:00:00,63.14,63.54,62.98,63.38,386300.0,51.351,51.6763,51.2209,51.5462,386300.0
2014-05-09 10:30:00,63.37,63.54,63.22,63.46,401500.0,51.5381,51.6763,51.4161,51.6113,401500.0
2014-05-09 11:00:00,63.45,63.5,63.2,63.29,300400.0,51.6031,51.6438,51.3998,51.473,300400.0
2014-05-09 11:30:00,63.29,63.63,63.24,63.58,302700.0,51.473,51.7495,51.4324,51.7089,302700.0
2014-05-09 12:00:00,63.57,63.57,63.36,63.48,305000.0,51.7007,51.7007,51.5299,51.6275,305000.0
2014-05-09 12:30:00,63.47,63.75,63.44,63.67,243700.0,51.6194,51.8471,51.595,51.7821,243700.0
2014-05-09 13:00:00,63.68,63.72,63.53,63.6,189800.0,51.7902,51.8227,51.6682,51.7251,189800.0
2014-05-09 13:30:00,63.59,63.67,63.41,63.43,180900.0,51.717,51.7821,51.5706,51.5869,180900.0
2014-05-09 14:00:00,63.43,63.49,63.18,63.26,266500.0,51.5869,51.6357,51.3836,51.4486,266500.0
2014-05-09 14:30:00,63.25,63.37,63.24,63.36,210400.0,51.4405,51.5381,51.4324,51.5299,210400.0
2014-05-09 15:00:00,63.37,63.49,63.3,63.37,231100.0,51.5381,51.6357,51.4812,51.5381,231100.0
2014-05-09 15:30:00,63.37,63.57,63.35,63.5,752900.0,51.5381,51.7007,51.5218,51.6438,752900.0
2014-05-12 09:30:00,63.84,63.84,63.16,63.69,553100.0,51.9203,51.9203,51.3673,51.7983,553100.0
2014-05-12 10:00:00,63.7,64.13,63.69,63.78,533300.0,51.8065,52.1562,51.7983,51.8715,533300.0
2014-05-12 10:30:00,63.79,63.95,63.73,63.81,166300.0,51.8797,52.0098,51.8309,51.8959,166300.0
2014-05-12 11:00:00,63.81,63.9,63.79,63.89,144800.0,51.8959,51.9691,51.8797,51.961,144800.0
2014-05-12 11:30:00,63.89,64.0,63.89,64.0,184100.0,51.961,52.0505,51.961,52.0505,184100.0
2014-05-12 12:00:00,63.99,64.17,63.86,64.1,193300.0,52.0423,52.1887,51.9366,52.1318,193300.0
2014-05-12 12:30:00,64.1,64.11,63.97,63.98,143500.0,52.1318,52.1399,52.0261,52.0342,143500.0
2014-05-12 13:00:00,63.97,64.02,63.9,63.94,146000.0,52.0261,52.0667,51.9691,52.0017,146000.0
2014-05-12 13:30:00,63.94,64.09,63.94,63.99,153600.0,52.0017,52.1236,52.0017,52.0423,153600.0
2014-05-12 14:00:00,63.98,64.02,63.91,64.01,136200.0,52.0342,52.0667,51.9773,52.0586,136200.0
2014-05-12 14:30:00,64.01,64.09,63.98,64.07,182000.0,52.0586,52.1236,52.0342,52.1074,182000.0
2014-05-12 15:00:00,64.08,64.11,63.97,64.07,204200.0,52.1155,52.1399,52.0261,52.1074,204200.0
2014-05-12 15:30:00,64.06,64.22,64.06,64.19,543500.0,52.0993,52.2294,52.0993,52.205,543500.0
2014-05-13 09:30:00,64.51,64.76,64.07,64.36,819400.0,52.4652,52.6686,52.1074,52.3432,819400.0
2014-05-13 10:00:00,64.38,64.72,64.31,64.69,629100.0,52.3595,52.636,52.3026,52.6116,629100.0
2014-05-13 10:30:00,64.7,64.93,64.43,64.44,405300.0,52.6198,52.8068,52.4002,52.4083,405300.0
2014-05-13 11:00:00,64.43,64.45,64.06,64.14,477400.0,52.4002,52.4164,52.0993,52.1643,477400.0
2014-05-13 11:30:00,64.14,64.23,63.89,63.94,353700.0,52.1643,52.2375,51.961,52.0017,353700.0
2014-05-13 12:00:00,63.95,64.11,63.91,64.1,315200.0,52.0098,52.1399,51.9773,52.1318,315200.0
2014-05-13 12:30:00,64.1,64.16,64.04,64.13,164700.0,52.1318,52.1806,52.083,52.1562,164700.0
2014-05-13 13:00:00,64.14,64.24,64.12,64.15,175700.0,52.1643,52.2456,52.148,52.1724,175700.0
2014-05-13 13:30:00,64.15,64.23,64.14,64.19,183300.0,52.1724,52.2375,52.1643,52.205,183300.0
2014-05-13 14:00:00,64.2,64.22,64.13,64.18,172600.0,52.2131,52.2294,52.1562,52.1968,172600.0
2014-05-13 14:30:00,64.18,64.27,64.16,64.18,270300.0,52.1968,52.27,52.1806,52.1968,270300.0
2014-05-13 15:00:00,64.19,64.22,64.08,64.19,353800.0,52.205,52.2294,52.1155,52.205,353800.0
2014-05-13 15:30:00,64.18,64.19,64.08,64.11,718200.0,52.1968,52.205,52.1155,52.1399,718200.0
2014-05-14 09:30:00,63.87,64.75,63.87,64.65,951500.0,51.9447,52.6604,51.9447,52.5791,951500.0
2014-05-14 10:00:00,64.65,64.8,64.34,64.43,462500.0,52.5791,52.7011,52.327,52.4002,462500.0
2014-05-14 10:30:00,64.42,64.43,64.21,64.26,305200.0,52.392,52.4002,52.2212,52.2619,305200.0
2014-05-14 11:00:00,64.27,64.47,64.22,64.41,187700.0,52.27,52.4327,52.2294,52.3839,187700.0
2014-05-14 11:30:00,64.42,64.44,64.27,64.31,145400.0,52.392,52.4083,52.27,52.3026,145400.0
2014-05-14 12:00:00,64.32,64.34,64.06,64.09,179700.0,52.3107,52.327,52.0993,52.1236,179700.0
2014-05-14 12:30:00,64.08,64.19,64.01,64.02,190700.0,52.1155,52.205,52.0586,52.0667,190700.0
2014-05-14 13:00:00,64.02,64.15,64.0,64.14,190400.0,52.0667,52.1724,52.0505,52.1643,190400.0
2014-05-14 13:30:00,64.14,64.18,64.02,64.15,278200.0,52.1643,52.1968,52.0667,52.1724,278200.0
2014-05-14 14:00:00,64.15,64.17,64.03,64.06,257000.0,52.1724,52.1887,52.0749,52.0993,257000.0
2014-05-14 14:30:00,64.06,64.07,63.8,63.82,254400.0,52.0993,52.1074,51.8878,51.9041,254400.0
2014-05-14 15:00:00,63.82,63.96,63.76,63.94,340400.0,51.9041,52.0179,51.8553,52.0017,340400.0
2014-05-14 15:30:00,63.95,64.0,63.79,63.98,717000.0,52.0098,52.0505,51.8797,52.0342,717000.0
2014-05-15 09:30:00,63.68,63.72,62.44,62.71,610200.0,51.7902,51.8227,50.7817,51.0013,610200.0
2014-05-15 10:00:00,62.7,62.79,61.7,61.76,1305400.0,50.9932,51.0664,50.1799,50.2287,1305400.0
2014-05-15 10:30:00,61.78,62.19,61.76,62.17,712100.0,50.245,50.5784,50.2287,50.5621,712100.0
2014-05-15 11:00:00,62.17,62.23,61.69,61.86,700800.0,50.5621,50.6109,50.1718,50.31,700800.0
2014-05-15 11:30:00,61.86,62.05,61.57,61.59,559000.0,50.31,50.4645,50.0742,50.0904,559000.0
2014-05-15 12:00:00,61.59,61.59,61.2,61.36,691700.0,50.0904,50.0904,49.7732,49.9034,691700.0
2014-05-15 12:30:00,61.36,61.83,61.31,61.82,457000.0,49.9034,50.2856,49.8627,50.2775,457000.0
2014-05-15 13:00:00,61.83,62.04,61.72,62.0,571300.0,50.2856,50.4564,50.1962,50.4239,571300.0
2014-05-15 13:30:00,62.0,62.23,61.94,62.22,453900.0,50.4239,50.6109,50.3751,50.6028,453900.0
2014-05-15 14:00:00,62.21,62.36,62.1,62.28,418100.0,50.5947,50.7167,50.5052,50.6516,418100.0
2014-05-15 14:30:00,62.28,62.51,62.27,62.45,452100.0,50.6516,50.8387,50.6435,50.7899,452100.0
2014-05-15 15:00:00,62.46,62.52,62.17,62.23,474400.0,50.798,50.8468,50.5621,50.6109,474400.0
2014-05-15 15:30:00,62.23,62.44,62.19,62.36,999900.0,50.6109,50.7817,50.5784,50.7167,999900.0
2014-05-16 09:30:00,62.43,62.47,61.82,62.42,1241500.0,50.7736,50.8061,50.2775,50.7655,1241500.0
2014-05-16 10:00:00,62.42,62.42,62.05,62.2,439300.0,50.7655,50.7655,50.4645,50.5865,439300.0
2014-05-16 10:30:00,62.22,62.54,62.21,62.49,561600.0,50.6028,50.8631,50.5947,50.8224,561600.0
2014-05-16 11:00:00,62.49,62.62,62.45,62.6,250200.0,50.8224,50.9281,50.7899,50.9118,250200.0
2014-05-16 11:30:00,62.6,62.63,62.38,62.53,234600.0,50.9118,50.9362,50.7329,50.8549,234600.0
2014-05-16 12:00:00,62.52,62.53,62.36,62.46,324400.0,50.8468,50.8549,50.7167,50.798,324400.0
2014-05-16 12:30:00,62.44,62.53,62.4,62.5,234300.0,50.7817,50.8549,50.7492,50.8305,234300.0
2014-05-16 13:00:00,62.51,62.52,62.39,62.45,237600.0,50.8387,50.8468,50.7411,50.7899,237600.0
2014-05-16 13:30:00,62.46,62.59,62.37,62.39,232400.0,50.798,50.9037,50.7248,50.7411,232400.0
2014-05-16 14:00:00,62.39,62.47,62.26,62.46,254600.0,50.7411,50.8061,50.6353,50.798,254600.0
2014-05-16 14:30:00,62.47,62.67,62.4,62.67,290100.0,50.8061,50.9688,50.7492,50.9688,290100.0
2014-05-16 15:00:00,62.67,62.68,62.48,62.55,404400.0,50.9688,50.9769,50.8143,50.8712,404400.0
2014-05-16 15:30:00,62.54,62.88,62.54,62.86,1198500.0,50.8631,51.1396,50.8631,51.1233,1198500.0
2014-05-19 09:30:00,62.46,63.15,62.42,63.1,355200.0,50.798,51.3592,50.7655,51.3185,355200.0
2014-05-19 10:00:00,63.11,63.38,63.0,63.11,370000.0,51.3266,51.5462,51.2372,51.3266,370000.0
2014-05-19 10:30:00,63.12,63.13,62.77,62.81,301600.0,51.3348,51.3429,51.0501,51.0826,301600.0
2014-05-19 11:00:00,62.82,63.09,62.8,62.95,273600.0,51.0908,51.3104,51.0745,51.1965,273600.0
2014-05-19 11:30:00,62.95,62.99,62.88,62.94,158800.0,51.1965,51.229,51.1396,51.1884,158800.0
2014-05-19 12:00:00,62.93,63.17,62.92,63.13,275100.0,51.1802,51.3754,51.1721,51.3429,275100.0
2014-05-19 12:30:00,63.12,63.12,62.87,63.11,192700.0,51.3348,51.3348,51.1314,51.3266,192700.0
2014-05-19 13:00:00,63.11,63.18,62.99,63.04,201800.0,51.3266,51.3836,51.229,51.2697,201800.0
2014-05-19 13:30:00,63.03,63.14,62.97,63.09,215600.0,51.2616,51.351,51.2128,51.3104,215600.0
2014-05-19 14:00:00,63.1,63.2,63.08,63.15,195900.0,51.3185,51.3998,51.3022,51.3592,195900.0
2014-05-19 14:30:00,63.15,63.17,62.94,62.98,580200.0,51.3592,51.3754,51.1884,51.2209,580200.0
2014-05-19 15:00:00,62.98,63.14,62.98,63.1,194100.0,51.2209,51.351,51.2209,51.3185,194100.0
2014-05-19 15:30:00,63.1,63.24,63.1,63.21,539700.0,51.3185,51.4324,51.3185,51.408,539700.0
2014-05-20 09:30:00,63.19,63.37,62.94,62.99,354500.0,51.3917,51.5381,51.1884,51.229,354500.0
2014-05-20 10:00:00,62.99,63.07,62.69,62.72,238400.0,51.229,51.2941,50.985,51.0094,238400.0
2014-05-20 10:30:00,62.72,63.09,62.64,63.07,265300.0,51.0094,51.3104,50.9444,51.2941,265300.0
2014-05-20 11:00:00,63.07,63.13,62.87,62.87,197600.0,51.2941,51.3429,51.1314,51.1314,197600.0
2014-05-20 11:30:00,62.87,63.15,62.85,62.93,201300.0,51.1314,51.3592,51.1152,51.1802,201300.0
2014-05-20 12:00:00,62.94,62.94,62.71,62.77,185800.0,51.1884,51.1884,51.0013,51.0501,185800.0
2014-05-20 12:30:00,62.77,63.02,62.76,63.0,132400.0,51.0501,51.2534,51.042,51.2372,132400.0
2014-05-20 13:00:00,63.0,63.11,62.9,63.04,280600.0,51.2372,51.3266,51.1558,51.2697,280600.0
2014-05-20 13:30:00,63.04,63.08,62.63,62.64,242700.0,51.2697,51.3022,50.9362,50.9444,242700.0
2014-05-20 14:00:00,62.64,62.87,62.64,62.74,268800.0,50.9444,51.1314,50.9444,51.0257,268800.0
2014-05-20 14:30:00,62.74,62.76,62.59,62.67,213900.0,51.0257,51.042,50.9037,50.9688,213900.0
2014-05-20 15:00:00,62.68,62.78,62.62,62.7,257700.0,50.9769,51.0582,50.9281,50.9932,257700.0
2014-05-20 15:30:00,62.7,62.99,62.7,62.87,543900.0,50.9932,51.229,50.9932,51.1314,543900.0
2014-05-21 09:30:00,63.19,63.36,62.96,62.96,357000.0,51.3917,51.5299,51.2046,51.2046,357000.0
2014-05-21 10:00:00,62.98,63.4,62.98,63.18,497600.0,51.2209,51.5625,51.2209,51.3836,497600.0
2014-05-21 10:30:00,63.2,63.32,63.02,63.02,454200.0,51.3998,51.4974,51.2534,51.2534,454200.0
2014-05-21 11:00:00,63.01,63.14,62.91,62.96,403200.0,51.2453,51.351,51.164,51.2046,403200.0
2014-05-21 11:30:00,62.96,63.04,62.82,62.85,198100.0,51.2046,51.2697,51.0908,51.1152,198100.0
2014-05-21 12:00:00,62.85,63.09,62.8,63.04,239000.0,51.1152,51.3104,51.0745,51.2697,239000.0
2014-05-21 12:30:00,63.05,63.1,62.96,63.08,197500.0,51.2778,51.3185,51.2046,51.3022,197500.0
2014-05-21 13:00:00,63.08,63.19,63.05,63.11,277000.0,51.3022,51.3917,51.2778,51.3266,277000.0
2014-05-21 13:30:00,63.12,63.28,63.08,63.24,168500.0,51.3348,51.4649,51.3022,51.4324,168500.0
2014-05-21 14:00:00,63.24,63.39,63.04,63.2,292000.0,51.4324,51.5543,51.2697,51.3998,292000.0
2014-05-21 14:30:00,63.2,63.31,63.17,63.24,178700.0,51.3998,51.4893,51.3754,51.4324,178700.0
2014-05-21 15:00:00,63.24,63.32,63.19,63.28,269500.0,51.4324,51.4974,51.3917,51.4649,269500.0
2014-05-21 15:30:00,63.27,63.28,63.13,63.16,394000.0,51.4568,51.4649,51.3429,51.3673,394000.0
2014-05-22 09:30:00,63.18,63.89,63.14,63.54,778600.0,51.3836,51.961,51.351,51.6763,778600.0
2014-05-22 10:00:00,63.54,63.76,63.42,63.57,418400.0,51.6763,51.8553,51.5787,51.7007,418400.0
2014-05-22 10:30:00,63.57,63.67,63.54,63.58,322200.0,51.7007,51.7821,51.6763,51.7089,322200.0
2014-05-22 11:00:00,63.58,63.74,63.5,63.69,388600.0,51.7089,51.839,51.6438,51.7983,388600.0
2014-05-22 11:30:00,63.7,63.77,63.54,63.55,358500.0,51.8065,51.8634,51.6763,51.6845,358500.0
2014-05-22 12:00:00,63.56,63.7,63.53,63.67,222300.0,51.6926,51.8065,51.6682,51.7821,222300.0
2014-05-22 12:30:00,63.66,63.71,63.53,63.54,179300.0,51.7739,51.8146,51.6682,51.6763,179300.0
2014-05-22 13:00:00,63.55,63.66,63.51,63.65,230900.0,51.6845,51.7739,51.6519,51.7658,230900.0
2014-05-22 13:30:00,63.64,63.75,63.55,63.57,218000.0,51.7577,51.8471,51.6845,51.7007,218000.0
2014-05-22 14:00:00,63.56,63.65,63.52,63.59,154700.0,51.6926,51.7658,51.6601,51.717,154700.0
2014-05-22 14:30:00,63.59,63.69,63.56,63.65,260000.0,51.717,51.7983,51.6926,51.7658,260000.0
2014-05-22 15:00:00,63.64,63.64,63.44,63.47,316100.0,51.7577,51.7577,51.595,51.6194,316100.0
2014-05-22 15:30:00,63.46,63.55,63.41,63.41,543200.0,51.6113,51.6845,51.5706,51.5706,543200.0
2014-05-23 09:30:00,63.53,63.7,63.14,63.63,452600.0,51.6682,51.8065,51.351,51.7495,452600.0
2014-05-23 10:00:00,63.64,64.09,63.62,63.87,479100.0,51.7577,52.1236,51.7414,51.9447,479100.0
2014-05-23 10:30:00,63.88,63.95,63.78,63.93,287600.0,51.9529,52.0098,51.8715,51.9935,287600.0
2014-05-23 11:00:00,63.93,64.05,63.88,63.89,258300.0,51.9935,52.0911,51.9529,51.961,258300.0
2014-05-23 11:30:00,63.88,64.21,63.88,64.14,493400.0,51.9529,52.2212,51.9529,52.1643,493400.0
2014-05-23 12:00:00,64.14,64.22,64.05,64.17,242500.0,52.1643,52.2294,52.0911,52.1887,242500.0
2014-05-23 12:30:00,64.17,64.41,64.16,64.37,323700.0,52.1887,52.3839,52.1806,52.3514,323700.0
2014-05-23 13:00:00,64.37,64.37,64.2,64.25,210500.0,52.3514,52.3514,52.2131,52.2538,210500.0
2014-05-23 13:30:00,64.25,64.28,64.02,64.03,215500.0,52.2538,52.2782,52.0667,52.0749,215500.0
2014-05-23 14:00:00,64.03,64.04,63.94,63.99,190000.0,52.0749,52.083,52.0017,52.0423,190000.0
2014-05-23 14:30:00,63.98,64.09,63.98,64.02,187300.0,52.0342,52.1236,52.0342,52.0667,187300.0
2014-05-23 15:00:00,64.02,64.09,63.96,64.05,233900.0,52.0667,52.1236,52.0179,52.0911,233900.0
2014-05-23 15:30:00,64.04,64.05,63.99,64.02,519300.0,52.083,52.0911,52.0423,52.0667,519300.0
2014-05-27 09:30:00,64.18,64.36,63.87,63.87,617900.0,52.1968,52.3432,51.9447,51.9447,617900.0
2014-05-27 10:00:00,63.88,64.05,63.8,64.0,268800.0,51.9529,52.0911,51.8878,52.0505,268800.0
2014-05-27 10:30:00,63.99,64.03,63.77,63.77,329400.0,52.0423,52.0749,51.8634,51.8634,329400.0
2014-05-27 11:00:00,63.77,63.82,63.73,63.74,216200.0,51.8634,51.9041,51.8309,51.839,216200.0
2014-05-27 11:30:00,63.74,63.8,63.72,63.74,198900.0,51.839,51.8878,51.8227,51.839,198900.0
2014-05-27 12:00:00,63.75,63.76,63.57,63.58,196500.0,51.8471,51.8553,51.7007,51.7089,196500.0
2014-05-27 12:30:00,63.57,63.88,63.57,63.87,149500.0,51.7007,51.9529,51.7007,51.9447,149500.0
2014-05-27 13:00:00,63.87,63.91,63.79,63.81,205100.0,51.9447,51.9773,51.8797,51.8959,205100.0
2014-05-27 13:30:00,63.82,63.94,63.76,63.91,234300.0,51.9041,52.0017,51.8553,51.9773,234300.0
2014-05-27 14:00:00,63.92,64.04,63.82,64.04,259300.0,51.9854,52.083,51.9041,52.083,259300.0
2014-05-27 14:30:00,64.04,64.04,63.89,64.0,203200.0,52.083,52.083,51.961,52.0505,203200.0
2014-05-27 15:00:00,64.0,64.09,63.96,64.01,173700.0,52.0505,52.1236,52.0179,52.0586,173700.0
2014-05-27 15:30:00,64.01,64.07,63.93,63.98,422400.0,52.0586,52.1074,51.9935,52.0342,422400.0
2014-05-28 09:30:00,63.67,63.9,63.37,63.52,380800.0,51.7821,51.9691,51.5381,51.6601,380800.0
2014-05-28 10:00:00,63.52,63.52,63.09,63.3,426600.0,51.6601,51.6601,51.3104,51.4812,426600.0
2014-05-28 10:30:00,63.3,63.54,63.24,63.38,322500.0,51.4812,51.6763,51.4324,51.5462,322500.0
2014-05-28 11:00:00,63.39,63.72,63.37,63.67,208800.0,51.5543,51.8227,51.5381,51.7821,208800.0
2014-05-28 11:30:00,63.67,63.82,63.51,63.57,234500.0,51.7821,51.9041,51.6519,51.7007,234500.0
2014-05-28 12:00:00,63.57,63.6,63.35,63.44,284300.0,51.7007,51.7251,51.5218,51.595,284300.0
2014-05-28 12:30:00,63.43,63.57,63.42,63.51,155000.0,51.5869,51.7007,51.5787,51.6519,155000.0
2014-05-28 13:00:00,63.52,63.55,63.44,63.46,176500.0,51.6601,51.6845,51.595,51.6113,176500.0
2014-05-28 13:30:00,63.46,63.55,63.44,63.53,237600.0,51.6113,51.6845,51.595,51.6682,237600.0
2014-05-28 14:00:00,63.53,63.55,63.4,63.41,231300.0,51.6682,51.6845,51.5625,51.5706,231300.0
2014-05-28 14:30:00,63.41,63.44,63.26,63.36,619900.0,51.5706,51.595,51.4486,51.5299,619900.0
2014-05-28 15:00:00,63.37,63.58,63.36,63.57,1164700.0,51.5381,51.7089,51.5299,51.7007,1164700.0
2014-05-28 15:30:00,63.56,63.62,63.44,63.44,612500.0,51.6926,51.7414,51.595,51.595,612500.0
2014-05-29 09:30:00,63.61,63.67,63.27,63.46,451200.0,51.7333,51.7821,51.4568,51.6113,451200.0
2014-05-29 10:00:00,63.46,63.57,63.2,63.39,352600.0,51.6113,51.7007,51.3998,51.5543,352600.0
2014-05-29 10:30:00,63.39,63.62,63.2,63.49,489100.0,51.5543,51.7414,51.3998,51.6357,489100.0
2014-05-29 11:00:00,63.51,63.58,63.34,63.48,283300.0,51.6519,51.7089,51.5137,51.6275,283300.0
2014-05-29 11:30:00,63.48,63.75,63.48,63.66,347600.0,51.6275,51.8471,51.6275,51.7739,347600.0
2014-05-29 12:00:00,63.66,63.75,63.46,63.48,242000.0,51.7739,51.8471,51.6113,51.6275,242000.0
2014-05-29 12:30:00,63.47,63.6,63.44,63.59,221800.0,51.6194,51.7251,51.595,51.717,221800.0
2014-05-29 13:00:00,63.59,63.75,63.56,63.65,237000.0,51.717,51.8471,51.6926,51.7658,237000.0
2014-05-29 13:30:00,63.65,63.7,63.59,63.62,181000.0,51.7658,51.8065,51.717,51.7414,181000.0
2014-05-29 14:00:00,63.62,63.73,63.61,63.67,385200.0,51.7414,51.8309,51.7333,51.7821,385200.0
2014-05-29 14:30:00,63.67,64.03,63.65,63.99,507700.0,51.7821,52.0749,51.7658,52.0423,507700.0
2014-05-29 15:00:00,63.99,64.11,63.96,64.1,428000.0,52.0423,52.1399,52.0179,52.1318,428000.0
2014-05-29 15:30:00,64.1,64.15,63.95,64.0,1024400.0,52.1318,52.1724,52.0098,52.0505,1024400.0
2014-05-30 09:30:00,63.83,64.03,63.58,63.91,449200.0,51.9122,52.0749,51.7089,51.9773,449200.0
2014-05-30 10:00:00,63.9,64.08,63.81,63.98,496200.0,51.9691,52.1155,51.8959,52.0342,496200.0
2014-05-30 10:30:00,63.97,64.1,63.93,64.09,566300.0,52.0261,52.1318,51.9935,52.1236,566300.0
2014-05-30 11:00:00,64.09,64.24,64.0,64.03,429400.0,52.1236,52.2456,52.0505,52.0749,429400.0
2014-05-30 11:30:00,64.03,64.16,64.03,64.07,243500.0,52.0749,52.1806,52.0749,52.1074,243500.0
2014-05-30 12:00:00,64.06,64.14,64.01,64.02,237200.0,52.0993,52.1643,52.0586,52.0667,237200.0
2014-05-30 12:30:00,64.02,64.19,64.0,64.18,318800.0,52.0667,52.205,52.0505,52.1968,318800.0
2014-05-30 13:00:00,64.17,64.28,64.15,64.23,208200.0,52.1887,52.2782,52.1724,52.2375,208200.0
2014-05-30 13:30:00,64.22,64.34,64.16,64.32,325000.0,52.2294,52.327,52.1806,52.3107,325000.0
2014-05-30 14:00:00,64.32,64.47,64.32,64.41,282300.0,52.3107,52.4327,52.3107,52.3839,282300.0
2014-05-30 14:30:00,64.41,64.62,64.34,64.55,383000.0,52.3839,52.5547,52.327,52.4978,383000.0
2014-05-30 15:00:00,64.55,64.62,64.48,64.52,542700.0,52.4978,52.5547,52.4408,52.4734,542700.0
2014-05-30 15:30:00,64.51,64.69,64.47,64.62,977800.0,52.4652,52.6116,52.4327,52.5547,977800.0
2014-06-02 09:30:00,64.69,65.39,64.56,65.0,1074500.0,52.733,53.3036,52.627,52.9857,1074500.0
2014-06-02 10:00:00,65.0,65.04,64.37,65.02,610000.0,52.9857,53.0183,52.4722,53.002,610000.0
2014-06-02 10:30:00,65.03,65.06,64.79,64.94,278000.0,53.0102,53.0346,52.8145,52.9368,278000.0
2014-06-02 11:00:00,64.95,65.39,64.93,65.37,439700.0,52.945,53.3036,52.9287,53.2873,439700.0
2014-06-02 11:30:00,65.36,65.51,65.22,65.38,400500.0,53.2792,53.4015,53.1651,53.2955,400500.0
2014-06-02 12:00:00,65.4,65.4,65.25,65.31,227800.0,53.3118,53.3118,53.1895,53.2384,227800.0
2014-06-02 12:30:00,65.3,65.31,65.23,65.25,202500.0,53.2303,53.2384,53.1732,53.1895,202500.0
2014-06-02 13:00:00,65.26,65.29,65.2,65.27,153800.0,53.1977,53.2221,53.1487,53.2058,153800.0
2014-06-02 13:30:00,65.26,65.29,65.06,65.09,184800.0,53.1977,53.2221,53.0346,53.0591,184800.0
2014-06-02 14:00:00,65.09,65.26,65.09,65.23,232400.0,53.0591,53.1977,53.0591,53.1732,232400.0
2014-06-02 14:30:00,65.23,65.27,65.15,65.16,219500.0,53.1732,53.2058,53.108,53.1161,219500.0
2014-06-02 15:00:00,65.16,65.2,64.98,65.01,642300.0,53.1161,53.1487,52.9694,52.9939,642300.0
2014-06-02 15:30:00,65.01,65.11,65.0,65.01,441700.0,52.9939,53.0754,52.9857,52.9939,441700.0
2014-06-03 09:30:00,64.92,65.18,64.69,65.04,559400.0,52.9205,53.1324,52.733,53.0183,559400.0
2014-06-03 10:00:00,65.03,65.12,64.87,64.89,424000.0,53.0102,53.0835,52.8797,52.896,424000.0
2014-06-03 10:30:00,64.89,64.92,64.53,64.69,410500.0,52.896,52.9205,52.6026,52.733,410500.0
2014-06-03 11:00:00,64.68,64.84,64.55,64.83,253100.0,52.7249,52.8553,52.6189,52.8471,253100.0
2014-06-03 11:30:00,64.82,64.89,64.7,64.88,388400.0,52.839,52.896,52.7412,52.8879,388400.0
2014-06-03 12:00:00,64.87,65.15,64.84,65.04,210600.0,52.8797,53.108,52.8553,53.0183,210600.0
2014-06-03 12:30:00,65.03,65.16,64.98,65.14,134500.0,53.0102,53.1161,52.9694,53.0998,134500.0
2014-06-03 13:00:00,65.14,65.3,65.08,65.28,238000.0,53.0998,53.2303,53.0509,53.214,238000.0
2014-06-03 13:30:00,65.29,65.35,65.18,65.33,282200.0,53.2221,53.271,53.1324,53.2547,282200.0
2014-06-03 14:00:00,65.33,65.48,65.32,65.47,193900.0,53.2547,53.377,53.2466,53.3688,193900.0
2014-06-03 14:30:00,65.47,65.59,65.45,65.52,327500.0,53.3688,53.4667,53.3525,53.4096,327500.0
2014-06-03 15:00:00,65.52,65.53,65.39,65.48,275200.0,53.4096,53.4178,53.3036,53.377,275200.0
2014-06-03 15:30:00,65.48,65.6,65.45,65.57,649400.0,53.377,53.4748,53.3525,53.4504,649400.0
2014-06-04 09:30:00,65.46,65.59,64.8,65.18,705900.0,53.3607,53.4667,52.8227,53.1324,705900.0
2014-06-04 10:00:00,65.19,65.26,65.02,65.11,309100.0,53.1406,53.1977,53.002,53.0754,309100.0
2014-06-04 10:30:00,65.12,65.44,65.12,65.41,219200.0,53.0835,53.3444,53.0835,53.3199,219200.0
2014-06-04 11:00:00,65.41,65.44,65.3,65.37,161400.0,53.3199,53.3444,53.2303,53.2873,161400.0
2014-06-04 11:30:00,65.37,65.37,65.13,65.24,202200.0,53.2873,53.2873,53.0917,53.1814,202200.0
2014-06-04 12:00:00,65.25,65.46,65.23,65.42,190900.0,53.1895,53.3607,53.1732,53.3281,190900.0
2014-06-04 12:30:00,65.42,65.49,65.34,65.46,353100.0,53.3281,53.3851,53.2629,53.3607,353100.0
2014-06-04 13:00:00,65.45,65.49,65.33,65.34,208800.0,53.3525,53.3851,53.2547,53.2629,208800.0
2014-06-04 13:30:00,65.34,65.5,65.33,65.47,208100.0,53.2629,53.3933,53.2547,53.3688,208100.0
2014-06-04 14:00:00,65.47,65.51,65.28,65.29,269600.0,53.3688,53.4015,53.214,53.2221,269600.0
2014-06-04 14:30:00,65.28,65.31,65.22,65.28,266600.0,53.214,53.2384,53.1651,53.214,266600.0
2014-06-04 15:00:00,65.28,65.39,65.27,65.37,294000.0,53.214,53.3036,53.2058,53.2873,294000.0
2014-06-04 15:30:00,65.36,65.46,65.35,65.4,532100.0,53.2792,53.3607,53.271,53.3118,532100.0
2014-06-05 09:30:00,65.26,65.67,65.17,65.5,464100.0,53.1977,53.5319,53.1243,53.3933,464100.0
2014-06-05 10:00:00,65.5,65.67,65.11,65.65,230600.0,53.3933,53.5319,53.0754,53.5156,230600.0
2014-06-05 10:30:00,65.63,65.64,65.37,65.51,169900.0,53.4993,53.5074,53.2873,53.4015,169900.0
2014-06-05 11:00:00,65.51,65.79,65.48,65.75,170100.0,53.4015,53.6297,53.377,53.5971,170100.0
2014-06-05 11:30:00,65.76,66.11,65.75,66.09,428100.0,53.6052,53.8905,53.5971,53.8742,428100.0
2014-06-05 12:00:00,66.08,66.2,66.05,66.09,319800.0,53.8661,53.9639,53.8416,53.8742,319800.0
2014-06-05 12:30:00,66.09,66.13,65.92,65.96,259700.0,53.8742,53.9069,53.7357,53.7683,259700.0
2014-06-05 13:00:00,65.96,66.08,65.91,66.0,213800.0,53.7683,53.8661,53.7275,53.8009,213800.0
2014-06-05 13:30:00,66.0,66.01,65.91,65.98,176200.0,53.8009,53.809,53.7275,53.7846,176200.0
2014-06-05 14:00:00,65.98,66.03,65.92,65.95,190300.0,53.7846,53.8253,53.7357,53.7601,190300.0
2014-06-05 14:30:00,65.95,66.0,65.74,65.74,207900.0,53.7601,53.8009,53.5889,53.5889,207900.0
2014-06-05 15:00:00,65.74,65.85,65.74,65.79,191200.0,53.5889,53.6786,53.5889,53.6297,191200.0
2014-06-05 15:30:00,65.79,65.91,65.76,65.88,527800.0,53.6297,53.7275,53.6052,53.7031,527800.0
2014-06-06 09:30:00,66.05,66.6,65.99,66.59,494400.0,53.8416,54.29,53.7927,54.2818,494400.0
2014-06-06 10:00:00,66.6,66.82,66.53,66.8,315600.0,54.29,54.4693,54.2329,54.453,315600.0
2014-06-06 10:30:00,66.8,67.0,66.76,66.92,389300.0,54.453,54.616,54.4204,54.5508,389300.0
2014-06-06 11:00:00,66.91,67.0,66.71,66.72,356600.0,54.5427,54.616,54.3796,54.3878,356600.0
2014-06-06 11:30:00,66.75,66.84,66.63,66.74,299700.0,54.4123,54.4856,54.3144,54.4041,299700.0
2014-06-06 12:00:00,66.73,66.92,66.69,66.76,325500.0,54.396,54.5508,54.3633,54.4204,325500.0
2014-06-06 12:30:00,66.76,66.85,66.68,66.79,141400.0,54.4204,54.4938,54.3552,54.4449,141400.0
2014-06-06 13:00:00,66.8,66.91,66.67,66.86,224100.0,54.453,54.5427,54.347,54.5019,224100.0
2014-06-06 13:30:00,66.85,66.93,66.79,66.83,202900.0,54.4938,54.559,54.4449,54.4775,202900.0
2014-06-06 14:00:00,66.83,66.86,66.69,66.8,265100.0,54.4775,54.5019,54.3633,54.453,265100.0
2014-06-06 14:30:00,66.81,66.86,66.74,66.79,283500.0,54.4612,54.5019,54.4041,54.4449,283500.0
2014-06-06 15:00:00,66.79,66.84,66.76,66.79,250600.0,54.4449,54.4856,54.4204,54.4449,250600.0
2014-06-06 15:30:00,66.79,67.0,66.7,66.98,923200.0,54.4449,54.616,54.3715,54.5997,923200.0
2014-06-09 09:30:00,66.83,67.0,66.62,66.78,527000.0,54.4775,54.616,54.3063,54.4367,527000.0
2014-06-09 10:00:00,66.8,66.88,66.67,66.72,277600.0,54.453,54.5182,54.347,54.3878,277600.0
2014-06-09 10:30:00,66.72,66.93,66.65,66.89,397800.0,54.3878,54.559,54.3307,54.5264,397800.0
2014-06-09 11:00:00,66.89,67.23,66.85,67.17,401600.0,54.5264,54.8035,54.4938,54.7546,401600.0
2014-06-09 11:30:00,67.17,67.32,67.11,67.3,331500.0,54.7546,54.8769,54.7057,54.8606,331500.0
2014-06-09 12:00:00,67.3,67.31,66.97,66.99,299300.0,54.8606,54.8687,54.5916,54.6079,299300.0
2014-06-09 12:30:00,66.98,67.08,66.92,66.95,196800.0,54.5997,54.6813,54.5508,54.5753,196800.0
2014-06-09 13:00:00,66.95,67.05,66.89,66.91,158200.0,54.5753,54.6568,54.5264,54.5427,158200.0
2014-06-09 13:30:00,66.91,66.93,66.77,66.86,186600.0,54.5427,54.559,54.4286,54.5019,186600.0
2014-06-09 14:00:00,66.85,66.88,66.62,66.72,288200.0,54.4938,54.5182,54.3063,54.3878,288200.0
2014-06-09 14:30:00,66.72,66.92,66.68,66.9,293200.0,54.3878,54.5508,54.3552,54.5345,293200.0
2014-06-09 15:00:00,66.9,66.99,66.86,66.93,287100.0,54.5345,54.6079,54.5019,54.559,287100.0
2014-06-09 15:30:00,66.93,67.19,66.89,67.17,688600.0,54.559,54.7709,54.5264,54.7546,688600.0
2014-06-10 09:30:00,67.02,67.11,66.8,67.04,334400.0,54.6323,54.7057,54.453,54.6487,334400.0
2014-06-10 10:00:00,67.04,67.31,66.92,67.27,282900.0,54.6487,54.8687,54.5508,54.8361,282900.0
2014-06-10 10:30:00,67.28,67.35,67.19,67.3,380100.0,54.8443,54.9014,54.7709,54.8606,380100.0
2014-06-10 11:00:00,67.29,67.3,67.1,67.14,200300.0,54.8524,54.8606,54.6976,54.7302,200300.0
2014-06-10 11:30:00,67.13,67.26,67.04,67.25,202000.0,54.722,54.828,54.6487,54.8198,202000.0
2014-06-10 12:00:00,67.25,67.25,67.07,67.11,164700.0,54.8198,54.8198,54.6731,54.7057,164700.0
2014-06-10 12:30:00,67.11,67.15,67.05,67.09,120100.0,54.7057,54.7383,54.6568,54.6894,120100.0
2014-06-10 13:00:00,67.1,67.11,66.95,67.02,114800.0,54.6976,54.7057,54.5753,54.6323,114800.0
2014-06-10 13:30:00,67.01,67.13,67.01,67.11,114100.0,54.6242,54.722,54.6242,54.7057,114100.0
2014-06-10 14:00:00,67.12,67.17,67.05,67.16,97600.0,54.7139,54.7546,54.6568,54.7465,97600.0
2014-06-10 14:30:00,67.15,67.16,67.02,67.07,110200.0,54.7383,54.7465,54.6323,54.6731,110200.0
2014-06-10 15:00:00,67.07,67.13,66.98,67.09,191300.0,54.6731,54.722,54.5997,54.6894,191300.0
2014-06-10 15:30:00,67.09,67.12,67.01,67.12,428700.0,54.6894,54.7139,54.6242,54.7139,428700.0
2014-06-11 09:30:00,66.74,66.81,66.47,66.63,303100.0,54.4041,54.4612,54.184,54.3144,303100.0
2014-06-11 10:00:00,66.62,66.73,66.35,66.41,422400.0,54.3063,54.396,54.0862,54.1351,422400.0
2014-06-11 10:30:00,66.41,66.61,66.33,66.58,193800.0,54.1351,54.2981,54.0699,54.2737,193800.0
2014-06-11 11:00:00,66.58,66.85,66.58,66.77,266100.0,54.2737,54.4938,54.2737,54.4286,266100.0
2014-06-11 11:30:00,66.76,66.89,66.69,66.86,145300.0,54.4204,54.5264,54.3633,54.5019,145300.0
2014-06-11 12:00:00,66.86,66.88,66.8,66.84,85800.0,54.5019,54.5182,54.453,54.4856,85800.0
2014-06-11 12:30:00,66.84,66.91,66.84,66.88,81500.0,54.4856,54.5427,54.4856,54.5182,81500.0
2014-06-11 13:00:00,66.88,66.89,66.72,66.76,105400.0,54.5182,54.5264,54.3878,54.4204,105400.0
2014-06-11 13:30:00,66.76,66.82,66.58,66.58,122900.0,54.4204,54.4693,54.2737,54.2737,122900.0
2014-06-11 14:00:00,66.57,66.67,66.49,66.63,213300.0,54.2655,54.347,54.2003,54.3144,213300.0
2014-06-11 14:30:00,66.64,66.8,66.62,66.78,224800.0,54.3226,54.453,54.3063,54.4367,224800.0
2014-06-11 15:00:00,66.79,66.92,66.77,66.92,228500.0,54.4449,54.5508,54.4286,54.5508,228500.0
2014-06-11 15:30:00,66.92,67.0,66.89,66.94,495100.0,54.5508,54.616,54.5264,54.5671,495100.0
2014-06-12 09:30:00,67.18,68.14,67.18,67.83,1298200.0,54.7628,55.5453,54.7628,55.2926,1298200.0
2014-06-12 10:00:00,67.83,68.01,67.6,67.66,633400.0,55.2926,55.4394,55.1051,55.1541,633400.0
2014-06-12 10:30:00,67.67,67.78,67.46,67.57,483000.0,55.1622,55.2519,54.991,55.0807,483000.0
2014-06-12 11:00:00,67.58,67.64,67.38,67.62,369900.0,55.0888,55.1378,54.9258,55.1214,369900.0
2014-06-12 11:30:00,67.6,67.65,67.42,67.44,347200.0,55.1051,55.1459,54.9584,54.9747,347200.0
2014-06-12 12:00:00,67.44,67.75,67.38,67.55,720700.0,54.9747,55.2274,54.9258,55.0644,720700.0
2014-06-12 12:30:00,67.55,67.6,67.33,67.38,578600.0,55.0644,55.1051,54.8851,54.9258,578600.0
2014-06-12 13:00:00,67.37,67.38,67.14,67.15,661600.0,54.9177,54.9258,54.7302,54.7383,661600.0
2014-06-12 13:30:00,67.14,67.19,66.83,66.89,556100.0,54.7302,54.7709,54.4775,54.5264,556100.0
2014-06-12 14:00:00,66.88,67.24,66.84,67.23,468000.0,54.5182,54.8117,54.4856,54.8035,468000.0
2014-06-12 14:30:00,67.24,67.31,66.93,66.93,768800.0,54.8117,54.8687,54.559,54.559,768800.0
2014-06-12 15:00:00,66.92,66.95,66.71,66.87,396300.0,54.5508,54.5753,54.3796,54.5101,396300.0
2014-06-12 15:30:00,66.87,66.87,66.62,66.65,1107300.0,54.5101,54.5101,54.3063,54.3307,1107300.0
2014-06-13 09:30:00,66.61,66.71,66.04,66.26,587600.0,54.2981,54.3796,53.8335,54.0128,587600.0
2014-06-13 10:00:00,66.28,66.74,66.1,66.74,254200.0,54.0291,54.4041,53.8824,54.4041,254200.0
2014-06-13 10:30:00,66.74,66.95,66.66,66.94,292600.0,54.4041,54.5753,54.3389,54.5671,292600.0
2014-06-13 11:00:00,66.95,67.13,66.91,67.01,413300.0,54.5753,54.722,54.5427,54.6242,413300.0
2014-06-13 11:30:00,67.02,67.07,66.83,66.92,197300.0,54.6323,54.6731,54.4775,54.5508,197300.0
2014-06-13 12:00:00,66.91,67.13,66.91,67.05,158100.0,54.5427,54.722,54.5427,54.6568,158100.0
2014-06-13 12:30:00,67.05,67.06,66.76,66.85,1101300.0,54.6568,54.665,54.4204,54.4938,1101300.0
2014-06-13 13:00:00,66.85,67.14,66.85,67.05,145400.0,54.4938,54.7302,54.4938,54.6568,145400.0
2014-06-13 13:30:00,67.06,67.1,66.94,67.01,228000.0,54.665,54.6976,54.5671,54.6242,228000.0
2014-06-13 14:00:00,67.0,67.34,66.97,67.3,166500.0,54.616,54.8932,54.5916,54.8606,166500.0
2014-06-13 14:30:00,67.29,67.45,67.26,67.41,197400.0,54.8524,54.9829,54.828,54.9503,197400.0
2014-06-13 15:00:00,67.41,67.69,67.28,67.32,357000.0,54.9503,55.1785,54.8443,54.8769,357000.0
2014-06-13 15:30:00,67.32,67.6,67.28,67.57,555100.0,54.8769,55.1051,54.8443,55.0807,555100.0
2014-06-16 09:30:00,67.58,67.87,67.37,67.37,488300.0,55.0888,55.3252,54.9177,54.9177,488300.0
2014-06-16 10:00:00,67.37,67.81,67.17,67.18,348000.0,54.9177,55.2763,54.7546,54.7628,348000.0
2014-06-16 10:30:00,67.18,67.4,67.14,67.3,314800.0,54.7628,54.9421,54.7302,54.8606,314800.0
2014-06-16 11:00:00,67.31,67.31,66.95,67.12,310600.0,54.8687,54.8687,54.5753,54.7139,310600.0
2014-06-16 11:30:00,67.11,67.15,66.94,67.09,181400.0,54.7057,54.7383,54.5671,54.6894,181400.0
2014-06-16 12:00:00,67.1,67.57,67.07,67.54,208500.0,54.6976,55.0807,54.6731,55.0562,208500.0
2014-06-16 12:30:00,67.54,67.75,67.44,67.72,196800.0,55.0562,55.2274,54.9747,55.203,196800.0
2014-06-16 13:00:00,67.72,67.79,67.58,67.62,201100.0,55.203,55.26,55.0888,55.1214,201100.0
2014-06-16 13:30:00,67.62,67.72,67.49,67.5,179300.0,55.1214,55.203,55.0155,55.0236,179300.0
2014-06-16 14:00:00,67.51,67.61,67.47,67.5,194600.0,55.0318,55.1133,54.9992,55.0236,194600.0
2014-06-16 14:30:00,67.5,67.53,67.42,67.44,210400.0,55.0236,55.0481,54.9584,54.9747,210400.0
2014-06-16 15:00:00,67.44,67.53,67.37,67.51,287300.0,54.9747,55.0481,54.9177,55.0318,287300.0
2014-06-16 15:30:00,67.51,67.68,67.5,67.6,717500.0,55.0318,55.1704,55.0236,55.1051,717500.0
2014-06-17 09:30:00,67.48,67.9,67.21,67.89,608000.0,55.0073,55.3497,54.7872,55.3415,608000.0
2014-06-17 10:00:00,67.87,68.07,67.65,67.68,531700.0,55.3252,55.4883,55.1459,55.1704,531700.0
2014-06-17 10:30:00,67.68,67.7,67.39,67.47,196200.0,55.1704,55.1867,54.934,54.9992,196200.0
2014-06-17 11:00:00,67.46,67.57,67.35,67.54,121800.0,54.991,55.0807,54.9014,55.0562,121800.0
2014-06-17 11:30:00,67.55,67.74,67.53,67.7,101500.0,55.0644,55.2193,55.0481,55.1867,101500.0
2014-06-17 12:00:00,67.7,67.79,67.63,67.63,87000.0,55.1867,55.26,55.1296,55.1296,87000.0
2014-06-17 12:30:00,67.63,67.72,67.56,67.58,134100.0,55.1296,55.203,55.0725,55.0888,134100.0
2014-06-17 13:00:00,67.59,67.63,67.43,67.45,126700.0,55.097,55.1296,54.9666,54.9829,126700.0
2014-06-17 13:30:00,67.45,67.65,67.45,67.63,88900.0,54.9829,55.1459,54.9829,55.1296,88900.0
2014-06-17 14:00:00,67.63,67.63,67.49,67.52,137600.0,55.1296,55.1296,55.0155,55.0399,137600.0
2014-06-17 14:30:00,67.53,67.58,67.46,67.51,171300.0,55.0481,55.0888,54.991,55.0318,171300.0
2014-06-17 15:00:00,67.51,67.52,67.36,67.48,242100.0,55.0318,55.0399,54.9095,55.0073,242100.0
2014-06-17 15:30:00,67.5,67.71,67.48,67.61,543200.0,55.0236,55.1948,55.0073,55.1133,543200.0
2014-06-18 09:30:00,67.92,68.06,67.55,68.04,948000.0,55.366,55.4801,55.0644,55.4638,948000.0
2014-06-18 10:00:00,68.04,68.05,67.83,67.89,432500.0,55.4638,55.472,55.2926,55.3415,432500.0
2014-06-18 10:30:00,67.89,67.9,67.6,67.6,232500.0,55.3415,55.3497,55.1051,55.1051,232500.0
2014-06-18 11:00:00,67.59,67.68,67.47,67.59,247500.0,55.097,55.1704,54.9992,55.097,247500.0
2014-06-18 11:30:00,67.58,67.69,67.52,67.67,168900.0,55.0888,55.1785,55.0399,55.1622,168900.0
2014-06-18 12:00:00,67.67,67.67,67.41,67.43,147800.0,55.1622,55.1622,54.9503,54.9666,147800.0
2014-06-18 12:30:00,67.43,67.68,67.41,67.67,184300.0,54.9666,55.1704,54.9503,55.1622,184300.0
2014-06-18 13:00:00,67.66,67.79,67.62,67.67,193300.0,55.1541,55.26,55.1214,55.1622,193300.0
2014-06-18 13:30:00,67.67,67.81,67.64,67.66,240400.0,55.1622,55.2763,55.1378,55.1541,240400.0
2014-06-18 14:00:00,67.66,67.92,67.59,67.91,586900.0,55.1541,55.366,55.097,55.3578,586900.0
2014-06-18 14:30:00,67.91,68.34,67.91,68.33,578100.0,55.3578,55.7084,55.3578,55.7002,578100.0
2014-06-18 15:00:00,68.33,68.39,68.23,68.37,415200.0,55.7002,55.7491,55.6187,55.7328,415200.0
2014-06-18 15:30:00,68.36,68.62,68.34,68.51,985800.0,55.7247,55.9366,55.7084,55.8469,985800.0
2014-06-19 09:30:00,68.45,68.78,68.12,68.64,476200.0,55.798,56.067,55.529,55.9529,476200.0
2014-06-19 10:00:00,68.66,68.73,68.2,68.3,361000.0,55.9692,56.0263,55.5942,55.6758,361000.0
2014-06-19 10:30:00,68.31,68.32,68.03,68.21,361000.0,55.6839,55.6921,55.4557,55.6024,361000.0
2014-06-19 11:00:00,68.21,68.31,68.13,68.28,183800.0,55.6024,55.6839,55.5372,55.6595,183800.0
2014-06-19 11:30:00,68.27,68.33,68.19,68.22,218000.0,55.6513,55.7002,55.5861,55.6105,218000.0
2014-06-19 12:00:00,68.22,68.3,68.15,68.19,180800.0,55.6105,55.6758,55.5535,55.5861,180800.0
2014-06-19 12:30:00,68.19,68.4,68.18,68.38,115700.0,55.5861,55.7573,55.5779,55.741,115700.0
2014-06-19 13:00:00,68.39,68.45,68.2,68.32,131600.0,55.7491,55.798,55.5942,55.6921,131600.0
2014-06-19 13:30:00,68.32,68.35,68.23,68.33,159400.0,55.6921,55.7165,55.6187,55.7002,159400.0
2014-06-19 14:00:00,68.32,68.51,68.26,68.43,188700.0,55.6921,55.8469,55.6432,55.7817,188700.0
2014-06-19 14:30:00,68.42,68.63,68.39,68.62,309100.0,55.7736,55.9448,55.7491,55.9366,309100.0
2014-06-19 15:00:00,68.63,68.84,68.58,68.81,328900.0,55.9448,56.1159,55.904,56.0915,328900.0
2014-06-19 15:30:00,68.8,69.0,68.72,68.98,1030500.0,56.0833,56.2464,56.0181,56.2301,1030500.0
2014-06-20 09:30:00,69.41,69.99,69.11,69.58,2208800.0,56.5806,57.0534,56.336,56.7192,2208800.0
2014-06-20 10:00:00,69.58,69.86,69.56,69.73,519300.0,56.7192,56.9474,56.7029,56.8414,519300.0
2014-06-20 10:30:00,69.71,70.34,69.69,70.18,765000.0,56.8251,57.3387,56.8088,57.2083,765000.0
2014-06-20 11:00:00,70.18,70.24,69.88,69.9,762300.0,57.2083,57.2572,56.9637,56.98,762300.0
2014-06-20 11:30:00,69.89,70.03,69.82,69.95,353500.0,56.9719,57.086,56.9148,57.0208,353500.0
2014-06-20 12:00:00,69.95,69.99,69.89,69.93,328300.0,57.0208,57.0534,56.9719,57.0045,328300.0
2014-06-20 12:30:00,69.93,70.01,69.9,69.98,287500.0,57.0045,57.0697,56.98,57.0452,287500.0
2014-06-20 13:00:00,69.98,70.09,69.98,70.08,275100.0,57.0452,57.1349,57.0452,57.1268,275100.0
2014-06-20 13:30:00,70.06,70.32,70.06,70.31,302100.0,57.1105,57.3224,57.1105,57.3142,302100.0
2014-06-20 14:00:00,70.31,70.5,70.27,70.46,538500.0,57.3142,57.4691,57.2816,57.4365,538500.0
2014-06-20 14:30:00,70.47,70.62,70.39,70.49,728100.0,57.4447,57.5669,57.3795,57.461,728100.0
2014-06-20 15:00:00,70.49,70.52,70.38,70.38,397800.0,57.461,57.4854,57.3713,57.3713,397800.0
2014-06-20 15:30:00,70.39,70.45,70.2,70.27,987600.0,57.3795,57.4284,57.2246,57.2816,987600.0
2014-06-23 09:30:00,70.45,70.75,70.26,70.57,660500.0,57.4284,57.6729,57.2735,57.5262,660500.0
2014-06-23 10:00:00,70.58,70.79,70.57,70.71,466600.0,57.5343,57.7055,57.5262,57.6403,466600.0
2014-06-23 10:30:00,70.71,70.75,70.42,70.42,362400.0,57.6403,57.6729,57.4039,57.4039,362400.0
2014-06-23 11:00:00,70.41,70.43,70.0,70.05,468800.0,57.3958,57.4121,57.0615,57.1023,468800.0
2014-06-23 11:30:00,70.06,70.31,70.02,70.21,204600.0,57.1105,57.3142,57.0778,57.2327,204600.0
2014-06-23 12:00:00,70.21,70.28,70.14,70.28,201600.0,57.2327,57.2898,57.1757,57.2898,201600.0
2014-06-23 12:30:00,70.3,70.35,70.14,70.15,193900.0,57.3061,57.3468,57.1757,57.1838,193900.0
2014-06-23 13:00:00,70.16,70.16,70.01,70.01,157100.0,57.192,57.192,57.0697,57.0697,157100.0
2014-06-23 13:30:00,70.01,70.16,70.0,70.1,183500.0,57.0697,57.192,57.0615,57.1431,183500.0
2014-06-23 14:00:00,70.1,70.18,70.03,70.13,191000.0,57.1431,57.2083,57.086,57.1675,191000.0
2014-06-23 14:30:00,70.13,70.16,70.01,70.04,213200.0,57.1675,57.192,57.0697,57.0941,213200.0
2014-06-23 15:00:00,70.04,70.17,70.04,70.16,262600.0,57.0941,57.2001,57.0941,57.192,262600.0
2014-06-23 15:30:00,70.17,70.44,70.17,70.36,823700.0,57.2001,57.4202,57.2001,57.355,823700.0
2014-06-24 09:30:00,70.35,70.35,69.36,69.53,761000.0,57.3468,57.3468,56.5398,56.6784,761000.0
2014-06-24 10:00:00,69.52,69.69,69.39,69.68,596300.0,56.6703,56.8088,56.5643,56.8007,596300.0
2014-06-24 10:30:00,69.69,69.81,69.67,69.75,308800.0,56.8088,56.9067,56.7925,56.8577,308800.0
2014-06-24 11:00:00,69.76,69.81,69.65,69.75,364000.0,56.8659,56.9067,56.7762,56.8577,364000.0
2014-06-24 11:30:00,69.74,69.77,69.53,69.6,364900.0,56.8496,56.8741,56.6784,56.7355,364900.0
2014-06-24 12:00:00,69.6,69.63,69.48,69.5,215800.0,56.7355,56.7599,56.6377,56.654,215800.0
2014-06-24 12:30:00,69.5,69.51,69.03,69.04,526500.0,56.654,56.6621,56.2708,56.279,526500.0
2014-06-24 13:00:00,69.04,69.04,68.64,68.92,435500.0,56.279,56.279,55.9529,56.1812,435500.0
2014-06-24 13:30:00,68.92,68.97,68.67,68.69,363900.0,56.1812,56.2219,55.9774,55.9937,363900.0
2014-06-24 14:00:00,68.67,68.94,68.61,68.63,281300.0,55.9774,56.1975,55.9285,55.9448,281300.0
2014-06-24 14:30:00,68.63,68.65,68.4,68.59,365800.0,55.9448,55.9611,55.7573,55.9122,365800.0
2014-06-24 15:00:00,68.59,68.59,68.07,68.24,716300.0,55.9122,55.9122,55.4883,55.6269,716300.0
2014-06-24 15:30:00,68.23,68.34,68.15,68.17,941000.0,55.6187,55.7084,55.5535,55.5698,941000.0
2014-06-25 09:30:00,68.05,68.86,68.05,68.51,888600.0,55.472,56.1323,55.472,55.8469,888600.0
2014-06-25 10:00:00,68.53,68.59,67.85,68.1,566900.0,55.8632,55.9122,55.3089,55.5127,566900.0
2014-06-25 10:30:00,68.09,68.53,67.91,68.51,559700.0,55.5046,55.8632,55.3578,55.8469,559700.0
2014-06-25 11:00:00,68.51,68.86,68.25,68.84,477600.0,55.8469,56.1323,55.635,56.1159,477600.0
2014-06-25 11:30:00,68.84,69.19,68.59,69.18,773300.0,56.1159,56.4013,55.9122,56.3931,773300.0
2014-06-25 12:00:00,69.19,69.72,69.19,69.48,1109500.0,56.4013,56.8333,56.4013,56.6377,1109500.0
2014-06-25 12:30:00,69.5,69.52,69.12,69.13,362200.0,56.654,56.6703,56.3442,56.3523,362200.0
2014-06-25 13:00:00,69.14,69.39,69.05,69.15,346100.0,56.3605,56.5643,56.2871,56.3687,346100.0
2014-06-25 13:30:00,69.17,69.34,69.13,69.33,373600.0,56.385,56.5235,56.3523,56.5154,373600.0
2014-06-25 14:00:00,69.33,69.5,69.3,69.49,489400.0,56.5154,56.654,56.4909,56.6458,489400.0
2014-06-25 14:30:00,69.5,69.56,69.33,69.35,471100.0,56.654,56.7029,56.5154,56.5317,471100.0
2014-06-25 15:00:00,69.34,69.51,69.24,69.51,465500.0,56.5235,56.6621,56.442,56.6621,465500.0
2014-06-25 15:30:00,69.5,69.66,69.37,69.44,1105500.0,56.654,56.7844,56.548,56.605,1105500.0
2014-06-26 09:30:00,69.63,70.1,69.51,70.07,1126600.0,56.7599,57.1431,56.6621,57.1186,1126600.0
2014-06-26 10:00:00,70.08,70.37,70.0,70.31,745900.0,57.1268,57.3632,57.0615,57.3142,745900.0
2014-06-26 10:30:00,70.29,70.34,69.62,69.73,854600.0,57.2979,57.3387,56.7518,56.8414,854600.0
2014-06-26 11:00:00,69.73,69.96,69.35,69.56,550500.0,56.8414,57.0289,56.5317,56.7029,550500.0
2014-06-26 11:30:00,69.56,69.98,69.44,69.97,508000.0,56.7029,57.0452,56.605,57.0371,508000.0
2014-06-26 12:00:00,69.98,69.98,69.53,69.59,285600.0,57.0452,57.0452,56.6784,56.7273,285600.0
2014-06-26 12:30:00,69.59,69.77,69.54,69.64,254900.0,56.7273,56.8741,56.6866,56.7681,254900.0
2014-06-26 13:00:00,69.65,69.85,69.6,69.78,192800.0,56.7762,56.9393,56.7355,56.8822,192800.0
2014-06-26 13:30:00,69.79,69.81,69.59,69.6,317400.0,56.8904,56.9067,56.7273,56.7355,317400.0
2014-06-26 14:00:00,69.59,69.73,69.47,69.72,331700.0,56.7273,56.8414,56.6295,56.8333,331700.0
2014-06-26 14:30:00,69.71,69.71,69.4,69.4,395300.0,56.8251,56.8251,56.5724,56.5724,395300.0
2014-06-26 15:00:00,69.41,69.69,69.41,69.54,359100.0,56.5806,56.8088,56.5806,56.6866,359100.0
2014-06-26 15:30:00,69.54,69.58,69.45,69.55,907900.0,56.6866,56.7192,56.6132,56.6947,907900.0
2014-06-27 09:30:00,69.11,69.32,68.92,69.21,458800.0,56.336,56.5072,56.1812,56.4176,458800.0
2014-06-27 10:00:00,69.22,69.29,69.02,69.23,291800.0,56.4257,56.4828,56.2627,56.4339,291800.0
2014-06-27 10:30:00,69.23,69.3,69.12,69.2,248300.0,56.4339,56.4909,56.3442,56.4094,248300.0
2014-06-27 11:00:00,69.2,69.36,69.19,69.26,506000.0,56.4094,56.5398,56.4013,56.4583,506000.0
2014-06-27 11:30:00,69.27,69.59,69.2,69.49,316400.0,56.4665,56.7273,56.4094,56.6458,316400.0
2014-06-27 12:00:00,69.52,69.65,69.43,69.64,202900.0,56.6703,56.7762,56.5969,56.7681,202900.0
2014-06-27 12:30:00,69.63,69.83,69.61,69.79,189100.0,56.7599,56.923,56.7436,56.8904,189100.0
2014-06-27 13:00:00,69.78,69.81,69.7,69.74,200000.0,56.8822,56.9067,56.817,56.8496,200000.0
2014-06-27 13:30:00,69.74,69.79,69.71,69.76,227200.0,56.8496,56.8904,56.8251,56.8659,227200.0
2014-06-27 14:00:00,69.76,69.92,69.75,69.9,466600.0,56.8659,56.9963,56.8577,56.98,466600.0
2014-06-27 14:30:00,69.91,70.03,69.87,69.88,236500.0,56.9882,57.086,56.9556,56.9637,236500.0
2014-06-27 15:00:00,69.87,70.1,69.87,70.1,303800.0,56.9556,57.1431,56.9556,57.1431,303800.0
2014-06-27 15:30:00,70.1,70.49,70.09,70.46,1422200.0,57.1431,57.461,57.1349,57.4365,1422200.0
2014-06-30 09:30:00,70.54,70.79,70.21,70.61,719600.0,57.5017,57.7055,57.2327,57.5588,719600.0
2014-06-30 10:00:00,70.62,70.72,70.5,70.6,353400.0,57.5669,57.6485,57.4691,57.5506,353400.0
2014-06-30 10:30:00,70.6,70.65,70.46,70.52,155800.0,57.5506,57.5914,57.4365,57.4854,155800.0
2014-06-30 11:00:00,70.51,70.78,70.51,70.76,249900.0,57.4773,57.6974,57.4773,57.6811,249900.0
2014-06-30 11:30:00,70.76,70.79,70.61,70.65,250800.0,57.6811,57.7055,57.5588,57.5914,250800.0
2014-06-30 12:00:00,70.65,70.68,70.53,70.64,181500.0,57.5914,57.6159,57.4936,57.5832,181500.0
2014-06-30 12:30:00,70.64,70.78,70.55,70.7,155700.0,57.5832,57.6974,57.5099,57.6322,155700.0
2014-06-30 13:00:00,70.7,71.0,70.7,70.94,320300.0,57.6322,57.8767,57.6322,57.8278,320300.0
2014-06-30 13:30:00,70.95,71.0,70.84,70.96,226700.0,57.8359,57.8767,57.7463,57.8441,226700.0
2014-06-30 14:00:00,70.96,71.17,70.95,71.09,300900.0,57.8441,58.0153,57.8359,57.9501,300900.0
2014-06-30 14:30:00,71.11,71.26,71.08,71.15,408700.0,57.9664,58.0886,57.9419,57.999,408700.0
2014-06-30 15:00:00,71.14,71.23,71.03,71.2,364800.0,57.9908,58.0642,57.9012,58.0397,364800.0
2014-06-30 15:30:00,71.21,71.22,70.91,70.99,1374100.0,58.0479,58.056,57.8033,57.8686,1374100.0
2014-07-01 09:30:00,71.27,71.46,71.02,71.34,703200.0,58.0968,58.2517,57.893,58.1539,703200.0
2014-07-01 10:00:00,71.32,71.35,70.95,71.02,532500.0,58.1376,58.162,57.8359,57.893,532500.0
2014-07-01 10:30:00,71.02,71.24,71.01,71.22,311600.0,57.893,58.0723,57.8849,58.056,311600.0
2014-07-01 11:00:00,71.22,71.26,71.06,71.21,424300.0,58.056,58.0886,57.9256,58.0479,424300.0
2014-07-01 11:30:00,71.2,71.25,70.87,70.92,279300.0,58.0397,58.0805,57.7707,57.8115,279300.0
2014-07-01 12:00:00,70.92,70.99,70.77,70.77,215500.0,57.8115,57.8686,57.6892,57.6892,215500.0
2014-07-01 12:30:00,70.77,70.92,70.77,70.84,225200.0,57.6892,57.8115,57.6892,57.7463,225200.0
2014-07-01 13:00:00,70.85,71.05,70.85,70.93,313500.0,57.7544,57.9175,57.7544,57.8196,313500.0
2014-07-01 13:30:00,70.94,71.01,70.85,71.0,301400.0,57.8278,57.8849,57.7544,57.8767,301400.0
2014-07-01 14:00:00,71.01,71.03,70.9,70.91,229000.0,57.8849,57.9012,57.7952,57.8033,229000.0
2014-07-01 14:30:00,70.9,71.02,70.86,70.92,292500.0,57.7952,57.893,57.7626,57.8115,292500.0
2014-07-01 15:00:00,70.93,71.02,70.84,70.93,360100.0,57.8196,57.893,57.7463,57.8196,360100.0
2014-07-01 15:30:00,70.92,71.03,70.84,70.86,601500.0,57.8115,57.9012,57.7463,57.7626,601500.0
2014-07-02 09:30:00,70.64,71.17,70.64,71.0,651400.0,57.5832,58.0153,57.5832,57.8767,651400.0
2014-07-02 10:00:00,71.0,71.09,70.91,71.06,418000.0,57.8767,57.9501,57.8033,57.9256,418000.0
2014-07-02 10:30:00,71.06,71.27,71.03,71.12,365700.0,57.9256,58.0968,57.9012,57.9745,365700.0
2014-07-02 11:00:00,71.11,71.24,71.0,71.08,261600.0,57.9664,58.0723,57.8767,57.9419,261600.0
2014-07-02 11:30:00,71.09,71.14,70.86,70.87,131200.0,57.9501,57.9908,57.7626,57.7707,131200.0
2014-07-02 12:00:00,70.88,70.91,70.6,70.64,170000.0,57.7789,57.8033,57.5506,57.5832,170000.0
2014-07-02 12:30:00,70.64,70.78,70.6,70.78,96000.0,57.5832,57.6974,57.5506,57.6974,96000.0
2014-07-02 13:00:00,70.79,70.81,70.68,70.79,153200.0,57.7055,57.7218,57.6159,57.7055,153200.0
2014-07-02 13:30:00,70.79,70.83,70.65,70.8,153500.0,57.7055,57.7381,57.5914,57.7137,153500.0
2014-07-02 14:00:00,70.79,70.99,70.77,70.9,317200.0,57.7055,57.8686,57.6892,57.7952,317200.0
2014-07-02 14:30:00,70.91,70.97,70.73,70.75,134300.0,57.8033,57.8523,57.6566,57.6729,134300.0
2014-07-02 15:00:00,70.75,70.83,70.61,70.61,273400.0,57.6729,57.7381,57.5588,57.5588,273400.0
2014-07-02 15:30:00,70.61,70.83,70.61,70.81,443000.0,57.5588,57.7381,57.5588,57.7218,443000.0
2014-07-03 09:30:00,70.98,71.03,70.34,70.76,427600.0,57.8604,57.9012,57.3387,57.6811,427600.0
2014-07-03 10:00:00,70.75,70.84,70.38,70.54,273400.0,57.6729,57.7463,57.3713,57.5017,273400.0
2014-07-03 10:30:00,70.54,70.76,70.53,70.74,204100.0,57.5017,57.6811,57.4936,57.6648,204100.0
2014-07-03 11:00:00,70.75,70.94,70.61,70.78,256200.0,57.6729,57.8278,57.5588,57.6974,256200.0
2014-07-03 11:30:00,70.79,70.85,70.65,70.68,179800.0,57.7055,57.7544,57.5914,57.6159,179800.0
2014-07-03 12:00:00,70.69,70.84,70.67,70.79,214300.0,57.624,57.7463,57.6077,57.7055,214300.0
2014-07-03 12:30:00,70.79,70.95,70.79,70.9,379400.0,57.7055,57.8359,57.7055,57.7952,379400.0
2014-07-07 09:30:00,70.27,70.36,69.92,70.23,541300.0,57.2816,57.355,56.9963,57.249,541300.0
2014-07-07 10:00:00,70.23,70.46,70.17,70.24,254100.0,57.249,57.4365,57.2001,57.2572,254100.0
2014-07-07 10:30:00,70.25,70.28,70.01,70.03,247300.0,57.2653,57.2898,57.0697,57.086,247300.0
2014-07-07 11:00:00,70.02,70.11,69.87,69.87,310100.0,57.0778,57.1512,56.9556,56.9556,310100.0
2014-07-07 11:30:00,69.88,69.93,69.7,69.73,218200.0,56.9637,57.0045,56.817,56.8414,218200.0
2014-07-07 12:00:00,69.74,69.87,69.62,69.83,309300.0,56.8496,56.9556,56.7518,56.923,309300.0
2014-07-07 12:30:00,69.83,69.89,69.74,69.84,168600.0,56.923,56.9719,56.8496,56.9311,168600.0
2014-07-07 13:00:00,69.84,70.01,69.82,69.97,177200.0,56.9311,57.0697,56.9148,57.0371,177200.0
2014-07-07 13:30:00,69.97,70.23,69.96,70.13,189300.0,57.0371,57.249,57.0289,57.1675,189300.0
2014-07-07 14:00:00,70.13,70.16,70.05,70.08,127500.0,57.1675,57.192,57.1023,57.1268,127500.0
2014-07-07 14:30:00,70.08,70.17,69.96,70.09,258500.0,57.1268,57.2001,57.0289,57.1349,258500.0
2014-07-07 15:00:00,70.08,70.16,70.01,70.07,234800.0,57.1268,57.192,57.0697,57.1186,234800.0
2014-07-07 15:30:00,70.07,70.17,69.99,70.15,541100.0,57.1186,57.2001,57.0534,57.1838,541100.0
2014-07-08 09:30:00,70.03,70.14,69.13,69.28,746300.0,57.086,57.1757,56.3523,56.4746,746300.0
2014-07-08 10:00:00,69.28,69.31,69.05,69.1,507100.0,56.4746,56.4991,56.2871,56.3279,507100.0
2014-07-08 10:30:00,69.1,69.4,68.96,69.35,336100.0,56.3279,56.5724,56.2138,56.5317,336100.0
2014-07-08 11:00:00,69.34,69.38,69.23,69.24,192700.0,56.5235,56.5561,56.4339,56.442,192700.0
2014-07-08 11:30:00,69.25,69.45,69.14,69.14,295200.0,56.4502,56.6132,56.3605,56.3605,295200.0
2014-07-08 12:00:00,69.15,69.16,68.97,69.13,404500.0,56.3687,56.3768,56.2219,56.3523,404500.0
2014-07-08 12:30:00,69.13,69.37,69.05,69.34,361100.0,56.3523,56.548,56.2871,56.5235,361100.0
2014-07-08 13:00:00,69.36,69.64,69.31,69.59,210200.0,56.5398,56.7681,56.4991,56.7273,210200.0
2014-07-08 13:30:00,69.59,69.92,69.59,69.8,165700.0,56.7273,56.9963,56.7273,56.8985,165700.0
2014-07-08 14:00:00,69.79,69.82,69.63,69.79,252400.0,56.8904,56.9148,56.7599,56.8904,252400.0
2014-07-08 14:30:00,69.79,69.83,69.68,69.72,200800.0,56.8904,56.923,56.8007,56.8333,200800.0
2014-07-08 15:00:00,69.72,69.74,69.65,69.65,151300.0,56.8333,56.8496,56.7762,56.7762,151300.0
2014-07-08 15:30:00,69.65,69.73,69.59,69.68,639800.0,56.7762,56.8414,56.7273,56.8007,639800.0
2014-07-09 09:30:00,70.03,70.34,69.95,70.23,570200.0,57.086,57.3387,57.0208,57.249,570200.0
2014-07-09 10:00:00,70.24,70.37,69.98,70.13,419900.0,57.2572,57.3632,57.0452,57.1675,419900.0
2014-07-09 10:30:00,70.15,70.65,70.1,70.51,332300.0,57.1838,57.5914,57.1431,57.4773,332300.0
2014-07-09 11:00:00,70.51,70.58,70.21,70.29,268400.0,57.4773,57.5343,57.2327,57.2979,268400.0
2014-07-09 11:30:00,70.31,70.42,70.19,70.29,175200.0,57.3142,57.4039,57.2164,57.2979,175200.0
2014-07-09 12:00:00,70.28,70.34,70.0,70.05,153300.0,57.2898,57.3387,57.0615,57.1023,153300.0
2014-07-09 12:30:00,70.05,70.14,69.92,70.14,136800.0,57.1023,57.1757,56.9963,57.1757,136800.0
2014-07-09 13:00:00,70.14,70.25,70.06,70.19,175100.0,57.1757,57.2653,57.1105,57.2164,175100.0
2014-07-09 13:30:00,70.2,70.36,70.15,70.34,125900.0,57.2246,57.355,57.1838,57.3387,125900.0
2014-07-09 14:00:00,70.34,70.5,70.1,70.47,235700.0,57.3387,57.4691,57.1431,57.4447,235700.0
2014-07-09 14:30:00,70.48,70.63,70.38,70.59,262000.0,57.4528,57.5751,57.3713,57.5425,262000.0
2014-07-09 15:00:00,70.59,70.75,70.57,70.7,271400.0,57.5425,57.6729,57.5262,57.6322,271400.0
2014-07-09 15:30:00,70.69,70.71,70.57,70.69,649600.0,57.624,57.6403,57.5262,57.624,649600.0
2014-07-10 09:30:00,69.73,69.9,69.04,69.07,649200.0,56.8414,56.98,56.279,56.3034,649200.0
2014-07-10 10:00:00,69.09,69.16,68.91,69.04,574500.0,56.3197,56.3768,56.173,56.279,574500.0
2014-07-10 10:30:00,69.02,69.22,68.94,69.15,303200.0,56.2627,56.4257,56.1975,56.3687,303200.0
2014-07-10 11:00:00,69.16,69.5,69.16,69.36,343600.0,56.3768,56.654,56.3768,56.5398,343600.0
2014-07-10 11:30:00,69.35,69.6,69.3,69.53,317400.0,56.5317,56.7355,56.4909,56.6784,317400.0
2014-07-10 12:00:00,69.54,69.55,69.27,69.34,193800.0,56.6866,56.6947,56.4665,56.5235,193800.0
2014-07-10 12:30:00,69.35,69.37,69.22,69.36,168300.0,56.5317,56.548,56.4257,56.5398,168300.0
2014-07-10 13:00:00,69.36,69.5,69.28,69.44,152300.0,56.5398,56.654,56.4746,56.605,152300.0
2014-07-10 13:30:00,69.44,69.69,69.43,69.59,307800.0,56.605,56.8088,56.5969,56.7273,307800.0
2014-07-10 14:00:00,69.59,69.75,69.53,69.74,259200.0,56.7273,56.8577,56.6784,56.8496,259200.0
2014-07-10 14:30:00,69.74,69.75,69.4,69.4,309300.0,56.8496,56.8577,56.5724,56.5724,309300.0
2014-07-10 15:00:00,69.4,69.44,69.29,69.38,337200.0,56.5724,56.605,56.4828,56.5561,337200.0
2014-07-10 15:30:00,69.38,69.44,69.25,69.35,891000.0,56.5561,56.605,56.4502,56.5317,891000.0
2014-07-11 09:30:00,69.24,69.33,68.66,69.06,577600.0,56.442,56.5154,55.9692,56.2953,577600.0
2014-07-11 10:00:00,69.06,69.35,68.99,69.11,473300.0,56.2953,56.5317,56.2382,56.336,473300.0
2014-07-11 10:30:00,69.11,69.14,68.88,68.93,309900.0,56.336,56.3605,56.1486,56.1893,309900.0
2014-07-11 11:00:00,68.94,69.03,68.75,68.88,286200.0,56.1975,56.2708,56.0426,56.1486,286200.0
2014-07-11 11:30:00,68.89,68.95,68.77,68.78,178600.0,56.1567,56.2056,56.0589,56.067,178600.0
2014-07-11 12:00:00,68.78,68.85,68.73,68.83,192800.0,56.067,56.1241,56.0263,56.1078,192800.0
2014-07-11 12:30:00,68.86,69.05,68.78,69.04,274800.0,56.1323,56.2871,56.067,56.279,274800.0
2014-07-11 13:00:00,69.05,69.17,69.02,69.04,189700.0,56.2871,56.385,56.2627,56.279,189700.0
2014-07-11 13:30:00,69.04,69.05,68.88,68.9,175000.0,56.279,56.2871,56.1486,56.1649,175000.0
2014-07-11 14:00:00,68.9,69.06,68.89,69.02,248200.0,56.1649,56.2953,56.1567,56.2627,248200.0
2014-07-11 14:30:00,69.02,69.05,68.94,68.98,195100.0,56.2627,56.2871,56.1975,56.2301,195100.0
2014-07-11 15:00:00,68.99,69.1,68.93,69.1,268700.0,56.2382,56.3279,56.1893,56.3279,268700.0
2014-07-11 15:30:00,69.1,69.14,68.94,68.98,692300.0,56.3279,56.3605,56.1975,56.2301,692300.0
2014-07-14 09:30:00,69.41,69.49,69.12,69.33,555800.0,56.5806,56.6458,56.3442,56.5154,555800.0
2014-07-14 10:00:00,69.32,69.66,69.29,69.64,426200.0,56.5072,56.7844,56.4828,56.7681,426200.0
2014-07-14 10:30:00,69.66,69.84,69.58,69.69,438200.0,56.7844,56.9311,56.7192,56.8088,438200.0
2014-07-14 11:00:00,69.68,69.78,69.65,69.7,355700.0,56.8007,56.8822,56.7762,56.817,355700.0
2014-07-14 11:30:00,69.7,70.01,69.7,69.86,356300.0,56.817,57.0697,56.817,56.9474,356300.0
2014-07-14 12:00:00,69.85,70.0,69.74,69.98,229200.0,56.9393,57.0615,56.8496,57.0452,229200.0
2014-07-14 12:30:00,69.98,69.99,69.78,69.78,250200.0,57.0452,57.0534,56.8822,56.8822,250200.0
2014-07-14 13:00:00,69.78,69.79,69.64,69.66,221900.0,56.8822,56.8904,56.7681,56.7844,221900.0
2014-07-14 13:30:00,69.66,69.69,69.51,69.53,318100.0,56.7844,56.8088,56.6621,56.6784,318100.0
2014-07-14 14:00:00,69.53,69.89,69.51,69.87,359500.0,56.6784,56.9719,56.6621,56.9556,359500.0
2014-07-14 14:30:00,69.87,69.9,69.81,69.85,211500.0,56.9556,56.98,56.9067,56.9393,211500.0
2014-07-14 15:00:00,69.85,69.86,69.73,69.78,371700.0,56.9393,56.9474,56.8414,56.8822,371700.0
2014-07-14 15:30:00,69.79,69.81,69.68,69.79,531400.0,56.8904,56.9067,56.8007,56.8904,531400.0
2014-07-15 09:30:00,69.59,70.37,69.51,69.94,701300.0,56.7273,57.3632,56.6621,57.0126,701300.0
2014-07-15 10:00:00,69.94,70.04,69.65,69.95,442000.0,57.0126,57.0941,56.7762,57.0208,442000.0
2014-07-15 10:30:00,69.97,70.01,69.44,69.8,408400.0,57.0371,57.0697,56.605,56.8985,408400.0
2014-07-15 11:00:00,69.8,69.93,69.66,69.69,315300.0,56.8985,57.0045,56.7844,56.8088,315300.0
2014-07-15 11:30:00,69.68,69.75,69.3,69.33,566200.0,56.8007,56.8577,56.4909,56.5154,566200.0
2014-07-15 12:00:00,69.32,69.59,69.27,69.58,331500.0,56.5072,56.7273,56.4665,56.7192,331500.0
2014-07-15 12:30:00,69.6,69.75,69.5,69.65,288700.0,56.7355,56.8577,56.654,56.7762,288700.0
2014-07-15 13:00:00,69.65,69.95,69.61,69.78,417300.0,56.7762,57.0208,56.7436,56.8822,417300.0
2014-07-15 13:30:00,69.79,69.89,69.7,69.72,286000.0,56.8904,56.9719,56.817,56.8333,286000.0
2014-07-15 14:00:00,69.73,69.97,69.69,69.94,321300.0,56.8414,57.0371,56.8088,57.0126,321300.0
2014-07-15 14:30:00,69.94,70.35,69.94,70.32,565900.0,57.0126,57.3468,57.0126,57.3224,565900.0
2014-07-15 15:00:00,70.33,70.34,70.04,70.26,389000.0,57.3305,57.3387,57.0941,57.2735,389000.0
2014-07-15 15:30:00,70.26,70.34,70.19,70.27,815100.0,57.2735,57.3387,57.2164,57.2816,815100.0
2014-07-16 09:30:00,70.64,71.14,70.44,70.53,816700.0,57.5832,57.9908,57.4202,57.4936,816700.0
2014-07-16 10:00:00,70.53,70.8,70.44,70.5,392100.0,57.4936,57.7137,57.4202,57.4691,392100.0
2014-07-16 10:30:00,70.51,70.64,70.36,70.43,433500.0,57.4773,57.5832,57.355,57.4121,433500.0
2014-07-16 11:00:00,70.41,70.81,70.34,70.73,388400.0,57.3958,57.7218,57.3387,57.6566,388400.0
2014-07-16 11:30:00,70.73,70.73,70.45,70.56,337700.0,57.6566,57.6566,57.4284,57.518,337700.0
2014-07-16 12:00:00,70.56,70.94,70.53,70.86,451200.0,57.518,57.8278,57.4936,57.7626,451200.0
2014-07-16 12:30:00,70.86,71.04,70.86,71.04,231700.0,57.7626,57.9093,57.7626,57.9093,231700.0
2014-07-16 13:00:00,71.04,71.07,70.89,71.06,325100.0,57.9093,57.9338,57.787,57.9256,325100.0
2014-07-16 13:30:00,71.06,71.36,71.04,71.35,297700.0,57.9256,58.1702,57.9093,58.162,297700.0
2014-07-16 14:00:00,71.34,71.6,71.32,71.56,388100.0,58.1539,58.3658,58.1376,58.3332,388100.0
2014-07-16 14:30:00,71.57,71.59,71.43,71.54,350800.0,58.3413,58.3577,58.2272,58.3169,350800.0
2014-07-16 15:00:00,71.54,71.83,71.5,71.83,490000.0,58.3169,58.5533,58.2843,58.5533,490000.0
2014-07-16 15:30:00,71.82,71.94,71.77,71.87,1162100.0,58.5451,58.643,58.5044,58.5859,1162100.0
2014-07-17 09:30:00,71.88,71.9,71.1,71.75,879700.0,58.5941,58.6104,57.9582,58.4881,879700.0
2014-07-17 10:00:00,71.77,71.81,71.46,71.81,455600.0,58.5044,58.537,58.2517,58.537,455600.0
2014-07-17 10:30:00,71.8,71.82,71.24,71.33,275800.0,58.5288,58.5451,58.0723,58.1457,275800.0
2014-07-17 11:00:00,71.34,71.34,70.71,70.74,442000.0,58.1539,58.1539,57.6403,57.6648,442000.0
2014-07-17 11:30:00,70.73,70.99,70.71,70.81,273300.0,57.6566,57.8686,57.6403,57.7218,273300.0
2014-07-17 12:00:00,70.82,71.09,70.56,71.08,271900.0,57.73,57.9501,57.518,57.9419,271900.0
2014-07-17 12:30:00,71.08,71.34,71.06,71.18,268700.0,57.9419,58.1539,57.9256,58.0234,268700.0
2014-07-17 13:00:00,71.19,71.42,71.07,71.11,187500.0,58.0316,58.2191,57.9338,57.9664,187500.0
2014-07-17 13:30:00,71.14,71.21,70.84,70.91,243300.0,57.9908,58.0479,57.7463,57.8033,243300.0
2014-07-17 14:00:00,70.91,70.95,70.7,70.89,248100.0,57.8033,57.8359,57.6322,57.787,248100.0
2014-07-17 14:30:00,70.9,71.02,70.82,70.91,234000.0,57.7952,57.893,57.73,57.8033,234000.0
2014-07-17 15:00:00,70.92,70.97,70.48,70.5,362300.0,57.8115,57.8523,57.4528,57.4691,362300.0
2014-07-17 15:30:00,70.49,70.58,70.28,70.36,910100.0,57.461,57.5343,57.2898,57.355,910100.0
2014-07-18 09:30:00,70.33,70.71,69.92,70.53,999700.0,57.3305,57.6403,56.9963,57.4936,999700.0
2014-07-18 10:00:00,70.53,70.87,70.34,70.45,559300.0,57.4936,57.7707,57.3387,57.4284,559300.0
2014-07-18 10:30:00,70.45,70.6,70.34,70.51,488700.0,57.4284,57.5506,57.3387,57.4773,488700.0
2014-07-18 11:00:00,70.52,70.58,70.32,70.5,420100.0,57.4854,57.5343,57.3224,57.4691,420100.0
2014-07-18 11:30:00,70.5,70.88,70.5,70.81,332500.0,57.4691,57.7789,57.4691,57.7218,332500.0
2014-07-18 12:00:00,70.8,71.15,70.79,71.11,309400.0,57.7137,57.999,57.7055,57.9664,309400.0
2014-07-18 12:30:00,71.12,71.15,70.84,70.86,223000.0,57.9745,57.999,57.7463,57.7626,223000.0
2014-07-18 13:00:00,70.85,70.88,70.57,70.57,211000.0,57.7544,57.7789,57.5262,57.5262,211000.0
2014-07-18 13:30:00,70.59,70.76,70.56,70.73,200200.0,57.5425,57.6811,57.518,57.6566,200200.0
2014-07-18 14:00:00,70.73,71.03,70.64,71.03,327600.0,57.6566,57.9012,57.5832,57.9012,327600.0
2014-07-18 14:30:00,71.02,71.06,70.92,70.94,377500.0,57.893,57.9256,57.8115,57.8278,377500.0
2014-07-18 15:00:00,70.93,71.03,70.79,70.82,469600.0,57.8196,57.9012,57.7055,57.73,469600.0
2014-07-18 15:30:00,70.82,70.98,70.81,70.91,1032100.0,57.73,57.8604,57.7218,57.8033,1032100.0
2014-07-21 09:30:00,70.97,72.2,70.95,71.48,2532800.0,57.8523,58.8549,57.8359,58.268,2532800.0
2014-07-21 10:00:00,71.47,71.58,70.95,71.48,989400.0,58.2598,58.3495,57.8359,58.268,989400.0
2014-07-21 10:30:00,71.48,71.74,71.15,71.45,592000.0,58.268,58.4799,57.999,58.2435,592000.0
2014-07-21 11:00:00,71.45,71.74,71.36,71.38,517700.0,58.2435,58.4799,58.1702,58.1865,517700.0
2014-07-21 11:30:00,71.41,71.47,71.13,71.29,401200.0,58.2109,58.2598,57.9827,58.1131,401200.0
2014-07-21 12:00:00,71.29,71.47,71.15,71.2,372300.0,58.1131,58.2598,57.999,58.0397,372300.0
2014-07-21 12:30:00,71.2,71.24,71.02,71.09,238000.0,58.0397,58.0723,57.893,57.9501,238000.0
2014-07-21 13:00:00,71.08,71.08,70.91,70.97,466000.0,57.9419,57.9419,57.8033,57.8523,466000.0
2014-07-21 13:30:00,70.96,71.04,70.78,70.81,407200.0,57.8441,57.9093,57.6974,57.7218,407200.0
2014-07-21 14:00:00,70.81,71.08,70.74,70.78,301700.0,57.7218,57.9419,57.6648,57.6974,301700.0
2014-07-21 14:30:00,70.78,71.02,70.65,70.98,300300.0,57.6974,57.893,57.5914,57.8604,300300.0
2014-07-21 15:00:00,70.98,71.17,70.88,71.06,413700.0,57.8604,58.0153,57.7789,57.9256,413700.0
2014-07-21 15:30:00,71.05,71.07,70.86,71.0,999600.0,57.9175,57.9338,57.7626,57.8767,999600.0
2014-07-22 09:30:00,71.7,72.54,71.59,72.38,1619700.0,58.4473,59.1321,58.3577,59.0016,1619700.0
2014-07-22 10:00:00,72.4,72.83,72.31,72.73,1010500.0,59.0179,59.3685,58.9446,59.2869,1010500.0
2014-07-22 10:30:00,72.74,72.95,72.67,72.75,1063400.0,59.2951,59.4663,59.238,59.3032,1063400.0
2014-07-22 11:00:00,72.76,73.07,72.75,73.01,626300.0,59.3114,59.5641,59.3032,59.5152,626300.0
2014-07-22 11:30:00,73.0,73.04,72.84,72.95,1088700.0,59.507,59.5396,59.3766,59.4663,1088700.0
2014-07-22 12:00:00,72.95,73.09,72.95,73.05,357100.0,59.4663,59.5804,59.4663,59.5478,357100.0
2014-07-22 12:30:00,73.05,73.07,72.99,73.02,221000.0,59.5478,59.5641,59.4989,59.5233,221000.0
2014-07-22 13:00:00,73.01,73.07,72.97,73.02,225700.0,59.5152,59.5641,59.4826,59.5233,225700.0
2014-07-22 13:30:00,73.01,73.03,72.97,72.99,383700.0,59.5152,59.5315,59.4826,59.4989,383700.0
2014-07-22 14:00:00,72.99,73.03,72.93,73.0,624800.0,59.4989,59.5315,59.45,59.507,624800.0
2014-07-22 14:30:00,73.0,73.13,72.97,73.12,529300.0,59.507,59.613,59.4826,59.6049,529300.0
2014-07-22 15:00:00,73.11,73.34,73.09,73.33,838000.0,59.5967,59.7842,59.5804,59.776,838000.0
2014-07-22 15:30:00,73.32,73.43,73.18,73.26,1291300.0,59.7679,59.8576,59.6538,59.719,1291300.0
2014-07-23 09:30:00,73.34,73.38,72.52,73.18,714400.0,59.7842,59.8168,59.1158,59.6538,714400.0
2014-07-23 10:00:00,73.17,73.38,73.0,73.34,577800.0,59.6456,59.8168,59.507,59.7842,577800.0
2014-07-23 10:30:00,73.36,73.7,73.34,73.62,621400.0,59.8005,60.0777,59.7842,60.0124,621400.0
2014-07-23 11:00:00,73.64,74.21,73.58,74.19,694400.0,60.0287,60.4934,59.9798,60.4771,694400.0
2014-07-23 11:30:00,74.18,74.33,73.96,74.22,496300.0,60.4689,60.5912,60.2896,60.5015,496300.0
2014-07-23 12:00:00,74.23,74.3,74.14,74.21,395400.0,60.5097,60.5667,60.4363,60.4934,395400.0
2014-07-23 12:30:00,74.21,74.33,74.11,74.12,430800.0,60.4934,60.5912,60.4119,60.42,430800.0
2014-07-23 13:00:00,74.13,74.16,73.99,74.0,558900.0,60.4282,60.4526,60.314,60.3222,558900.0
2014-07-23 13:30:00,74.0,74.16,73.89,74.09,301000.0,60.3222,60.4526,60.2325,60.3956,301000.0
2014-07-23 14:00:00,74.09,74.23,74.0,74.02,471700.0,60.3956,60.5097,60.3222,60.3385,471700.0
2014-07-23 14:30:00,74.02,74.17,73.94,73.94,419100.0,60.3385,60.4608,60.2733,60.2733,419100.0
2014-07-23 15:00:00,73.95,74.09,73.84,74.08,429000.0,60.2814,60.3956,60.1918,60.3874,429000.0
2014-07-23 15:30:00,74.07,74.11,73.98,74.05,1157400.0,60.3793,60.4119,60.3059,60.363,1157400.0
2014-07-24 09:30:00,74.1,74.33,73.48,73.51,757100.0,60.4037,60.5912,59.8983,59.9228,757100.0
2014-07-24 10:00:00,73.53,73.65,73.4,73.6,757600.0,59.9391,60.0369,59.8331,59.9961,757600.0
2014-07-24 10:30:00,73.61,73.65,73.57,73.63,290400.0,60.0043,60.0369,59.9717,60.0206,290400.0
2014-07-24 11:00:00,73.63,73.78,73.59,73.68,288500.0,60.0206,60.1429,59.988,60.0613,288500.0
2014-07-24 11:30:00,73.69,73.76,73.6,73.68,297400.0,60.0695,60.1266,59.9961,60.0613,297400.0
2014-07-24 12:00:00,73.69,73.72,73.61,73.69,215500.0,60.0695,60.094,60.0043,60.0695,215500.0
2014-07-24 12:30:00,73.7,73.8,73.67,73.74,223400.0,60.0777,60.1592,60.0532,60.1103,223400.0
2014-07-24 13:00:00,73.74,73.81,73.58,73.72,218800.0,60.1103,60.1673,59.9798,60.094,218800.0
2014-07-24 13:30:00,73.72,73.81,73.7,73.81,307200.0,60.094,60.1673,60.0777,60.1673,307200.0
2014-07-24 14:00:00,73.8,73.83,73.61,73.65,287000.0,60.1592,60.1836,60.0043,60.0369,287000.0
2014-07-24 14:30:00,73.65,73.65,73.31,73.36,384600.0,60.0369,60.0369,59.7597,59.8005,384600.0
2014-07-24 15:00:00,73.37,73.41,73.23,73.32,453200.0,59.8086,59.8413,59.6945,59.7679,453200.0
2014-07-24 15:30:00,73.33,73.46,73.32,73.4,716300.0,59.776,59.882,59.7679,59.8331,716300.0
2014-07-25 09:30:00,73.35,73.36,72.74,73.09,469600.0,59.7923,59.8005,59.2951,59.5804,469600.0
2014-07-25 10:00:00,73.1,73.26,72.98,73.03,343500.0,59.5886,59.719,59.4907,59.5315,343500.0
2014-07-25 10:30:00,73.05,73.36,72.98,73.28,266400.0,59.5478,59.8005,59.4907,59.7353,266400.0
2014-07-25 11:00:00,73.28,73.39,73.08,73.22,317700.0,59.7353,59.8249,59.5722,59.6864,317700.0
2014-07-25 11:30:00,73.23,73.51,73.21,73.43,248200.0,59.6945,59.9228,59.6782,59.8576,248200.0
2014-07-25 12:00:00,73.42,73.55,73.36,73.44,127000.0,59.8494,59.9554,59.8005,59.8657,127000.0
2014-07-25 12:30:00,73.44,73.66,73.41,73.54,208500.0,59.8657,60.045,59.8413,59.9472,208500.0
2014-07-25 13:00:00,73.54,73.57,73.32,73.52,235600.0,59.9472,59.9717,59.7679,59.9309,235600.0
2014-07-25 13:30:00,73.52,73.55,73.36,73.39,140500.0,59.9309,59.9554,59.8005,59.8249,140500.0
2014-07-25 14:00:00,73.4,73.5,73.32,73.46,209700.0,59.8331,59.9146,59.7679,59.882,209700.0
2014-07-25 14:30:00,73.46,73.58,73.36,73.57,353000.0,59.882,59.9798,59.8005,59.9717,353000.0
2014-07-25 15:00:00,73.58,73.59,73.4,73.42,312000.0,59.9798,59.988,59.8331,59.8494,312000.0
2014-07-25 15:30:00,73.42,73.47,73.36,73.41,632400.0,59.8494,59.8902,59.8005,59.8413,632400.0
2014-07-28 09:30:00,73.06,73.16,72.35,72.48,468600.0,59.5559,59.6375,58.9772,59.0831,468600.0
2014-07-28 10:00:00,72.49,72.52,72.13,72.33,409300.0,59.0913,59.1158,58.7978,58.9609,409300.0
2014-07-28 10:30:00,72.33,72.53,72.27,72.42,220800.0,58.9609,59.1239,58.912,59.0342,220800.0
2014-07-28 11:00:00,72.39,72.63,72.37,72.59,311200.0,59.0098,59.2054,58.9935,59.1728,311200.0
2014-07-28 11:30:00,72.59,72.74,72.32,72.43,258200.0,59.1728,59.2951,58.9527,59.0424,258200.0
2014-07-28 12:00:00,72.43,72.55,72.28,72.3,205500.0,59.0424,59.1402,58.9201,58.9364,205500.0
2014-07-28 12:30:00,72.3,72.37,72.25,72.35,156700.0,58.9364,58.9935,58.8957,58.9772,156700.0
2014-07-28 13:00:00,72.36,72.61,72.29,72.61,186000.0,58.9853,59.1891,58.9283,59.1891,186000.0
2014-07-28 13:30:00,72.6,72.92,72.6,72.74,214100.0,59.181,59.4418,59.181,59.2951,214100.0
2014-07-28 14:00:00,72.74,72.81,72.64,72.71,193900.0,59.2951,59.3522,59.2136,59.2706,193900.0
2014-07-28 14:30:00,72.7,72.7,72.49,72.65,253200.0,59.2625,59.2625,59.0913,59.2217,253200.0
2014-07-28 15:00:00,72.65,72.67,72.53,72.56,209500.0,59.2217,59.238,59.1239,59.1484,209500.0
2014-07-28 15:30:00,72.56,72.68,72.55,72.63,526400.0,59.1484,59.2462,59.1402,59.2054,526400.0
2014-07-29 09:30:00,72.78,72.78,72.23,72.34,568400.0,59.3277,59.3277,58.8794,58.969,568400.0
2014-07-29 10:00:00,72.37,72.59,72.35,72.49,259600.0,58.9935,59.1728,58.9772,59.0913,259600.0
2014-07-29 10:30:00,72.48,72.54,72.32,72.4,323300.0,59.0831,59.1321,58.9527,59.0179,323300.0
2014-07-29 11:00:00,72.4,72.52,72.25,72.31,411500.0,59.0179,59.1158,58.8957,58.9446,411500.0
2014-07-29 11:30:00,72.32,72.44,72.21,72.41,340900.0,58.9527,59.0505,58.8631,59.0261,340900.0
2014-07-29 12:00:00,72.42,72.42,72.18,72.26,261300.0,59.0342,59.0342,58.8386,58.9038,261300.0
2014-07-29 12:30:00,72.27,72.4,72.21,72.22,269300.0,58.912,59.0179,58.8631,58.8712,269300.0
2014-07-29 13:00:00,72.23,72.23,72.13,72.15,233500.0,58.8794,58.8794,58.7978,58.8141,233500.0
2014-07-29 13:30:00,72.14,72.2,71.92,72.06,322500.0,58.806,58.8549,58.6267,58.7408,322500.0
2014-07-29 14:00:00,72.07,72.22,71.71,71.88,480000.0,58.7489,58.8712,58.4555,58.5941,480000.0
2014-07-29 14:30:00,71.9,71.94,71.64,71.64,393300.0,58.6104,58.643,58.3984,58.3984,393300.0
2014-07-29 15:00:00,71.64,71.7,71.42,71.42,591700.0,58.3984,58.4473,58.2191,58.2191,591700.0
2014-07-29 15:30:00,71.42,71.48,71.21,71.23,1194700.0,58.2191,58.268,58.0479,58.0642,1194700.0
2014-07-30 09:30:00,71.35,71.86,71.17,71.23,535800.0,58.162,58.5777,58.0153,58.0642,535800.0
2014-07-30 10:00:00,71.22,71.35,70.77,71.16,660800.0,58.056,58.162,57.6892,58.0071,660800.0
2014-07-30 10:30:00,71.16,71.23,70.81,71.01,515100.0,58.0071,58.0642,57.7218,57.8849,515100.0
2014-07-30 11:00:00,71.0,71.07,70.71,71.05,613100.0,57.8767,57.9338,57.6403,57.9175,613100.0
2014-07-30 11:30:00,71.05,71.17,70.77,70.85,231700.0,57.9175,58.0153,57.6892,57.7544,231700.0
2014-07-30 12:00:00,70.86,70.99,70.8,70.97,208700.0,57.7626,57.8686,57.7137,57.8523,208700.0
2014-07-30 12:30:00,70.97,71.18,70.89,71.09,136200.0,57.8523,58.0234,57.787,57.9501,136200.0
2014-07-30 13:00:00,71.09,71.1,70.65,70.69,236700.0,57.9501,57.9582,57.5914,57.624,236700.0
2014-07-30 13:30:00,70.69,70.85,70.66,70.78,276300.0,57.624,57.7544,57.5995,57.6974,276300.0
2014-07-30 14:00:00,70.78,71.23,70.75,71.0,422900.0,57.6974,58.0642,57.6729,57.8767,422900.0
2014-07-30 14:30:00,71.01,71.08,70.69,70.84,216600.0,57.8849,57.9419,57.624,57.7463,216600.0
2014-07-30 15:00:00,70.84,70.9,70.71,70.77,392700.0,57.7463,57.7952,57.6403,57.6892,392700.0
2014-07-30 15:30:00,70.77,70.94,70.74,70.76,924200.0,57.6892,57.8278,57.6648,57.6811,924200.0
2014-07-31 09:30:00,70.25,70.31,69.29,69.71,865900.0,57.2653,57.3142,56.4828,56.8251,865900.0
2014-07-31 10:00:00,69.73,69.77,69.23,69.23,660800.0,56.8414,56.8741,56.4339,56.4339,660800.0
2014-07-31 10:30:00,69.23,69.27,68.51,68.56,860600.0,56.4339,56.4665,55.8469,55.8877,860600.0
2014-07-31 11:00:00,68.57,69.02,68.55,68.93,502900.0,55.8959,56.2627,55.8796,56.1893,502900.0
2014-07-31 11:30:00,68.93,69.2,68.69,68.86,653200.0,56.1893,56.4094,55.9937,56.1323,653200.0
2014-07-31 12:00:00,68.87,69.16,68.78,69.12,541800.0,56.1404,56.3768,56.067,56.3442,541800.0
2014-07-31 12:30:00,69.12,69.84,69.12,69.61,488900.0,56.3442,56.9311,56.3442,56.7436,488900.0
2014-07-31 13:00:00,69.61,69.64,69.15,69.33,332700.0,56.7436,56.7681,56.3687,56.5154,332700.0
2014-07-31 13:30:00,69.32,69.8,69.3,69.72,637400.0,56.5072,56.8985,56.4909,56.8333,637400.0
2014-07-31 14:00:00,69.72,69.95,69.68,69.9,493800.0,56.8333,57.0208,56.8007,56.98,493800.0
2014-07-31 14:30:00,69.9,69.9,69.39,69.52,507000.0,56.98,56.98,56.5643,56.6703,507000.0
2014-07-31 15:00:00,69.5,69.6,69.02,69.11,790500.0,56.654,56.7355,56.2627,56.336,790500.0
2014-07-31 15:30:00,69.1,69.3,68.98,68.99,1222900.0,56.3279,56.4909,56.2301,56.2382,1222900.0
2014-08-01 09:30:00,68.57,69.06,67.46,68.67,1284600.0,55.8959,56.2953,54.991,55.9774,1284600.0
2014-08-01 10:00:00,68.71,69.16,68.54,68.66,631000.0,56.01,56.3768,55.8714,55.9692,631000.0
2014-08-01 10:30:00,68.65,68.85,68.45,68.57,482700.0,55.9611,56.1241,55.798,55.8959,482700.0
2014-08-01 11:00:00,68.58,68.61,68.12,68.16,733600.0,55.904,55.9285,55.529,55.5616,733600.0
2014-08-01 11:30:00,68.16,68.3,67.42,67.47,646500.0,55.5616,55.6758,54.9584,54.9992,646500.0
2014-08-01 12:00:00,67.47,67.85,67.37,67.84,690000.0,54.9992,55.3089,54.9177,55.3008,690000.0
2014-08-01 12:30:00,67.83,67.94,67.69,67.82,312600.0,55.2926,55.3823,55.1785,55.2845,312600.0
2014-08-01 13:00:00,67.83,68.46,67.71,68.45,553500.0,55.2926,55.8062,55.1948,55.798,553500.0
2014-08-01 13:30:00,68.45,68.73,68.29,68.73,563800.0,55.798,56.0263,55.6676,56.0263,563800.0
2014-08-01 14:00:00,68.72,68.86,68.55,68.58,423200.0,56.0181,56.1323,55.8796,55.904,423200.0
2014-08-01 14:30:00,68.58,68.9,68.45,68.57,371800.0,55.904,56.1649,55.798,55.8959,371800.0
2014-08-01 15:00:00,68.56,68.96,68.54,68.81,503100.0,55.8877,56.2138,55.8714,56.0915,503100.0
2014-08-01 15:30:00,68.81,68.9,68.68,68.73,1183600.0,56.0915,56.1649,55.9855,56.0263,1183600.0
2014-08-04 09:30:00,69.02,69.07,68.41,69.01,459200.0,56.2627,56.3034,55.7654,56.2545,459200.0
2014-08-04 10:00:00,69.01,69.07,68.7,68.91,316300.0,56.2545,56.3034,56.0018,56.173,316300.0
2014-08-04 10:30:00,68.93,69.02,68.5,68.51,377600.0,56.1893,56.2627,55.8388,55.8469,377600.0
2014-08-04 11:00:00,68.5,68.95,68.44,68.9,515800.0,55.8388,56.2056,55.7899,56.1649,515800.0
2014-08-04 11:30:00,68.9,69.21,68.89,69.06,289700.0,56.1649,56.4176,56.1567,56.2953,289700.0
2014-08-04 12:00:00,69.02,69.21,68.87,69.18,249500.0,56.2627,56.4176,56.1404,56.3931,249500.0
2014-08-04 12:30:00,69.17,69.39,69.12,69.36,419300.0,56.385,56.5643,56.3442,56.5398,419300.0
2014-08-04 13:00:00,69.35,69.36,69.05,69.12,264500.0,56.5317,56.5398,56.2871,56.3442,264500.0
2014-08-04 13:30:00,69.12,69.7,69.12,69.62,566400.0,56.3442,56.817,56.3442,56.7518,566400.0
2014-08-04 14:00:00,69.62,70.04,69.62,69.9,479200.0,56.7518,57.0941,56.7518,56.98,479200.0
2014-08-04 14:30:00,69.9,70.31,69.83,69.98,516900.0,56.98,57.3142,56.923,57.0452,516900.0
2014-08-04 15:00:00,69.98,70.28,69.96,70.23,552600.0,57.0452,57.2898,57.0289,57.249,552600.0
2014-08-04 15:30:00,70.23,70.33,70.09,70.09,1034700.0,57.249,57.3305,57.1349,57.1349,1034700.0
2014-08-05 09:30:00,69.78,69.82,68.3,68.42,911700.0,56.8822,56.9148,55.6758,55.7736,911700.0
2014-08-05 10:00:00,68.43,68.76,68.35,68.7,530800.0,55.7817,56.0507,55.7165,56.0018,530800.0
2014-08-05 10:30:00,68.7,68.99,68.64,68.81,295400.0,56.0018,56.2382,55.9529,56.0915,295400.0
2014-08-05 11:00:00,68.8,68.81,68.49,68.49,520200.0,56.0833,56.0915,55.8306,55.8306,520200.0
2014-08-05 11:30:00,68.48,68.5,67.83,67.9,640700.0,55.8225,55.8388,55.2926,55.3497,640700.0
2014-08-05 12:00:00,67.89,68.03,67.84,67.96,314400.0,55.3415,55.4557,55.3008,55.3986,314400.0
2014-08-05 12:30:00,67.96,68.02,67.81,67.9,397000.0,55.3986,55.4475,55.2763,55.3497,397000.0
2014-08-05 13:00:00,67.91,67.96,67.8,67.95,284600.0,55.3578,55.3986,55.2682,55.3905,284600.0
2014-08-05 13:30:00,67.95,67.97,67.11,67.38,745500.0,55.3905,55.4068,54.7057,54.9258,745500.0
2014-08-05 14:00:00,67.37,67.44,66.77,67.11,1170500.0,54.9177,54.9747,54.4286,54.7057,1170500.0
2014-08-05 14:30:00,67.11,67.59,67.09,67.42,683900.0,54.7057,55.097,54.6894,54.9584,683900.0
2014-08-05 15:00:00,67.42,67.56,67.17,67.51,706100.0,54.9584,55.0725,54.7546,55.0318,706100.0
2014-08-05 15:30:00,67.51,67.87,67.5,67.71,1228000.0,55.0318,55.3252,55.0236,55.1948,1228000.0
2014-08-06 09:30:00,67.2,68.8,67.15,68.63,1191600.0,54.7791,56.0833,54.7383,55.9448,1191600.0
2014-08-06 10:00:00,68.65,68.95,68.53,68.91,436800.0,55.9611,56.2056,55.8632,56.173,436800.0
2014-08-06 10:30:00,68.91,69.23,68.73,69.2,422000.0,56.173,56.4339,56.0263,56.4094,422000.0
2014-08-06 11:00:00,69.19,69.21,68.67,68.71,369400.0,56.4013,56.4176,55.9774,56.01,369400.0
2014-08-06 11:30:00,68.71,68.92,68.65,68.78,293700.0,56.01,56.1812,55.9611,56.067,293700.0
2014-08-06 12:00:00,68.79,68.92,68.35,68.51,328500.0,56.0752,56.1812,55.7165,55.8469,328500.0
2014-08-06 12:30:00,68.51,68.74,68.46,68.51,189000.0,55.8469,56.0344,55.8062,55.8469,189000.0
2014-08-06 13:00:00,68.52,68.61,68.25,68.44,321600.0,55.8551,55.9285,55.635,55.7899,321600.0
2014-08-06 13:30:00,68.45,68.58,68.16,68.18,325600.0,55.798,55.904,55.5616,55.5779,325600.0
2014-08-06 14:00:00,68.16,68.28,68.04,68.28,269600.0,55.5616,55.6595,55.4638,55.6595,269600.0
2014-08-06 14:30:00,68.26,68.27,67.98,68.1,505400.0,55.6432,55.6513,55.4149,55.5127,505400.0
2014-08-06 15:00:00,68.1,68.27,68.04,68.07,309800.0,55.5127,55.6513,55.4638,55.4883,309800.0
2014-08-06 15:30:00,68.07,68.08,67.9,67.94,768000.0,55.4883,55.4964,55.3497,55.3823,768000.0
2014-08-07 09:30:00,68.35,68.55,67.74,67.98,911500.0,55.7165,55.8796,55.2193,55.4149,911500.0
2014-08-07 10:00:00,68.0,68.23,67.84,68.18,300000.0,55.4312,55.6187,55.3008,55.5779,300000.0
2014-08-07 10:30:00,68.18,68.32,67.87,68.08,311000.0,55.5779,55.6921,55.3252,55.4964,311000.0
2014-08-07 11:00:00,68.08,68.08,67.75,67.88,514800.0,55.4964,55.4964,55.2274,55.3334,514800.0
2014-08-07 11:30:00,67.86,68.04,67.55,67.71,310100.0,55.3171,55.4638,55.0644,55.1948,310100.0
2014-08-07 12:00:00,67.71,67.72,67.28,67.49,457600.0,55.1948,55.203,54.8443,55.0155,457600.0
2014-08-07 12:30:00,67.48,67.64,67.17,67.58,597500.0,55.0073,55.1378,54.7546,55.0888,597500.0
2014-08-07 13:00:00,67.57,67.88,67.56,67.65,295300.0,55.0807,55.3334,55.0725,55.1459,295300.0
2014-08-07 13:30:00,67.66,68.07,67.65,68.06,236000.0,55.1541,55.4883,55.1459,55.4801,236000.0
2014-08-07 14:00:00,68.08,68.08,67.47,67.47,279900.0,55.4964,55.4964,54.9992,54.9992,279900.0
2014-08-07 14:30:00,67.48,67.64,67.3,67.33,345000.0,55.0073,55.1378,54.8606,54.8851,345000.0
2014-08-07 15:00:00,67.34,67.47,67.1,67.15,527300.0,54.8932,54.9992,54.6976,54.7383,527300.0
2014-08-07 15:30:00,67.16,67.51,67.03,67.36,939700.0,54.7465,55.0318,54.6405,54.9095,939700.0
2014-08-08 09:30:00,67.57,67.88,67.25,67.62,606500.0,55.0807,55.3334,54.8198,55.1214,606500.0
2014-08-08 10:00:00,67.62,67.9,67.33,67.45,315900.0,55.1214,55.3497,54.8851,54.9829,315900.0
2014-08-08 10:30:00,67.45,67.75,67.41,67.72,404100.0,54.9829,55.2274,54.9503,55.203,404100.0
2014-08-08 11:00:00,67.73,67.79,67.51,67.76,290000.0,55.2111,55.26,55.0318,55.2356,290000.0
2014-08-08 11:30:00,67.76,67.82,67.51,67.69,203600.0,55.2356,55.2845,55.0318,55.1785,203600.0
2014-08-08 12:00:00,67.69,67.84,67.56,67.58,190800.0,55.1785,55.3008,55.0725,55.0888,190800.0
2014-08-08 12:30:00,67.58,67.74,67.53,67.53,202800.0,55.0888,55.2193,55.0481,55.0481,202800.0
2014-08-08 13:00:00,67.54,67.97,67.52,67.89,468100.0,55.0562,55.4068,55.0399,55.3415,468100.0
2014-08-08 13:30:00,67.9,68.2,67.88,68.04,558300.0,55.3497,55.5942,55.3334,55.4638,558300.0
2014-08-08 14:00:00,68.05,68.19,68.0,68.15,509100.0,55.472,55.5861,55.4312,55.5535,509100.0
2014-08-08 14:30:00,68.15,68.2,68.06,68.15,256000.0,55.5535,55.5942,55.4801,55.5535,256000.0
2014-08-08 15:00:00,68.15,68.31,68.04,68.29,307600.0,55.5535,55.6839,55.4638,55.6676,307600.0
2014-08-08 15:30:00,68.28,68.38,68.18,68.3,710100.0,55.6595,55.741,55.5779,55.6758,710100.0
2014-08-11 09:30:00,69.07,69.38,68.79,69.26,736500.0,56.3034,56.5561,56.0752,56.4583,736500.0
2014-08-11 10:00:00,69.27,69.61,69.2,69.48,423700.0,56.4665,56.7436,56.4094,56.6377,423700.0
2014-08-11 10:30:00,69.48,69.67,69.42,69.59,364500.0,56.6377,56.7925,56.5887,56.7273,364500.0
2014-08-11 11:00:00,69.59,69.94,69.55,69.75,461300.0,56.7273,57.0126,56.6947,56.8577,461300.0
2014-08-11 11:30:00,69.75,69.77,69.58,69.59,367900.0,56.8577,56.8741,56.7192,56.7273,367900.0
2014-08-11 12:00:00,69.59,69.68,69.52,69.6,386300.0,56.7273,56.8007,56.6703,56.7355,386300.0
2014-08-11 12:30:00,69.59,69.7,69.52,69.58,231200.0,56.7273,56.817,56.6703,56.7192,231200.0
2014-08-11 13:00:00,69.57,69.76,69.54,69.55,222900.0,56.711,56.8659,56.6866,56.6947,222900.0
2014-08-11 13:30:00,69.55,69.74,69.4,69.47,291900.0,56.6947,56.8496,56.5724,56.6295,291900.0
2014-08-11 14:00:00,69.46,69.59,69.43,69.53,298500.0,56.6214,56.7273,56.5969,56.6784,298500.0
2014-08-11 14:30:00,69.53,69.53,69.4,69.46,409100.0,56.6784,56.6784,56.5724,56.6214,409100.0
2014-08-11 15:00:00,69.46,69.56,69.38,69.39,285100.0,56.6214,56.7029,56.5561,56.5643,285100.0
2014-08-11 15:30:00,69.38,69.48,69.34,69.41,963300.0,56.5561,56.6377,56.5235,56.5806,963300.0
2014-08-12 09:30:00,68.82,69.15,68.49,69.0,736700.0,56.0996,56.3687,55.8306,56.2464,736700.0
2014-08-12 10:00:00,69.01,69.05,68.72,68.94,395300.0,56.2545,56.2871,56.0181,56.1975,395300.0
2014-08-12 10:30:00,68.93,69.03,68.78,68.87,297300.0,56.1893,56.2708,56.067,56.1404,297300.0
2014-08-12 11:00:00,68.86,69.0,68.67,68.99,344900.0,56.1323,56.2464,55.9774,56.2382,344900.0
2014-08-12 11:30:00,68.98,69.24,68.95,69.16,202000.0,56.2301,56.442,56.2056,56.3768,202000.0
2014-08-12 12:00:00,69.16,69.24,69.06,69.13,224100.0,56.3768,56.442,56.2953,56.3523,224100.0
2014-08-12 12:30:00,69.14,69.39,69.13,69.28,203800.0,56.3605,56.5643,56.3523,56.4746,203800.0
2014-08-12 13:00:00,69.27,69.37,69.09,69.15,370100.0,56.4665,56.548,56.3197,56.3687,370100.0
2014-08-12 13:30:00,69.14,69.15,68.98,69.02,248500.0,56.3605,56.3687,56.2301,56.2627,248500.0
2014-08-12 14:00:00,69.01,69.07,68.66,68.69,315800.0,56.2545,56.3034,55.9692,55.9937,315800.0
2014-08-12 14:30:00,68.7,68.97,68.63,68.95,251500.0,56.0018,56.2219,55.9448,56.2056,251500.0
2014-08-12 15:00:00,68.95,69.06,68.92,68.97,288500.0,56.2056,56.2953,56.1812,56.2219,288500.0
2014-08-12 15:30:00,68.97,69.14,68.94,69.03,586500.0,56.2219,56.3605,56.1975,56.2708,586500.0
2014-08-13 09:30:00,69.43,69.86,69.04,69.13,307400.0,56.5969,56.9474,56.279,56.3523,307400.0
2014-08-13 10:00:00,69.14,69.4,69.06,69.38,200500.0,56.3605,56.5724,56.2953,56.5561,200500.0
2014-08-13 10:30:00,69.37,69.47,69.28,69.42,201400.0,56.548,56.6295,56.4746,56.5887,201400.0
2014-08-13 11:00:00,69.43,69.8,69.4,69.71,206000.0,56.5969,56.8985,56.5724,56.8251,206000.0
2014-08-13 11:30:00,69.69,69.77,69.46,69.47,139900.0,56.8088,56.8741,56.6214,56.6295,139900.0
2014-08-13 12:00:00,69.46,69.55,69.36,69.42,155000.0,56.6214,56.6947,56.5398,56.5887,155000.0
2014-08-13 12:30:00,69.42,69.62,69.36,69.57,122600.0,56.5887,56.7518,56.5398,56.711,122600.0
2014-08-13 13:00:00,69.56,69.59,69.38,69.38,163400.0,56.7029,56.7273,56.5561,56.5561,163400.0
2014-08-13 13:30:00,69.37,69.48,69.35,69.41,130900.0,56.548,56.6377,56.5317,56.5806,130900.0
2014-08-13 14:00:00,69.41,69.54,69.35,69.54,154200.0,56.5806,56.6866,56.5317,56.6866,154200.0
2014-08-13 14:30:00,69.54,69.58,69.43,69.45,199700.0,56.6866,56.7192,56.5969,56.6132,199700.0
2014-08-13 15:00:00,69.45,69.63,69.4,69.55,376900.0,56.6132,56.7599,56.5724,56.6947,376900.0
2014-08-13 15:30:00,69.55,69.71,69.5,69.55,664900.0,56.6947,56.8251,56.654,56.6947,664900.0
2014-08-14 09:30:00,69.83,69.85,69.26,69.6,729500.0,56.923,56.9393,56.4583,56.7355,729500.0
2014-08-14 10:00:00,69.62,69.68,69.45,69.64,332100.0,56.7518,56.8007,56.6132,56.7681,332100.0
2014-08-14 10:30:00,69.65,69.81,69.39,69.45,261400.0,56.7762,56.9067,56.5643,56.6132,261400.0
2014-08-14 11:00:00,69.45,69.61,69.33,69.41,214100.0,56.6132,56.7436,56.5154,56.5806,214100.0
2014-08-14 11:30:00,69.41,69.44,68.88,68.95,374600.0,56.5806,56.605,56.1486,56.2056,374600.0
2014-08-14 12:00:00,68.96,69.0,68.74,68.97,663300.0,56.2138,56.2464,56.0344,56.2219,663300.0
2014-08-14 12:30:00,68.94,69.0,68.87,68.9,152900.0,56.1975,56.2464,56.1404,56.1649,152900.0
2014-08-14 13:00:00,68.89,68.92,68.51,68.51,338900.0,56.1567,56.1812,55.8469,55.8469,338900.0
2014-08-14 13:30:00,68.52,68.57,68.09,68.24,430900.0,55.8551,55.8959,55.5046,55.6269,430900.0
2014-08-14 14:00:00,68.25,68.3,67.9,68.04,545800.0,55.635,55.6758,55.3497,55.4638,545800.0
2014-08-14 14:30:00,68.03,68.04,67.47,67.47,745200.0,55.4557,55.4638,54.9992,54.9992,745200.0
2014-08-14 15:00:00,67.48,67.61,67.31,67.31,838100.0,55.0073,55.1133,54.8687,54.8687,838100.0
2014-08-14 15:30:00,67.32,67.36,67.17,67.34,1775300.0,54.8769,54.9095,54.7546,54.8932,1775300.0
2014-08-15 09:30:00,67.79,67.9,67.36,67.71,896900.0,55.26,55.3497,54.9095,55.1948,896900.0
2014-08-15 10:00:00,67.72,68.25,67.72,68.22,551100.0,55.203,55.635,55.203,55.6105,551100.0
2014-08-15 10:30:00,68.23,68.46,67.65,67.88,594000.0,55.6187,55.8062,55.1459,55.3334,594000.0
2014-08-15 11:00:00,67.87,68.37,67.84,68.04,498200.0,55.3252,55.7328,55.3008,55.4638,498200.0
2014-08-15 11:30:00,68.04,68.27,67.76,67.92,522500.0,55.4638,55.6513,55.2356,55.366,522500.0
2014-08-15 12:00:00,67.92,68.23,67.8,68.22,348800.0,55.366,55.6187,55.2682,55.6105,348800.0
2014-08-15 12:30:00,68.23,68.32,68.07,68.19,256100.0,55.6187,55.6921,55.4883,55.5861,256100.0
2014-08-15 13:00:00,68.18,68.31,68.1,68.3,309300.0,55.5779,55.6839,55.5127,55.6758,309300.0
2014-08-15 13:30:00,68.3,68.3,68.05,68.1,260000.0,55.6758,55.6758,55.472,55.5127,260000.0
2014-08-15 14:00:00,68.11,68.35,68.1,68.34,298700.0,55.5209,55.7165,55.5127,55.7084,298700.0
2014-08-15 14:30:00,68.34,68.43,68.21,68.22,312200.0,55.7084,55.7817,55.6024,55.6105,312200.0
2014-08-15 15:00:00,68.22,68.34,68.19,68.3,289100.0,55.6105,55.7084,55.5861,55.6758,289100.0
2014-08-15 15:30:00,68.3,68.47,68.22,68.43,768600.0,55.6758,55.8143,55.6105,55.7817,768600.0
2014-08-18 09:30:00,68.91,69.27,68.53,68.69,492700.0,56.173,56.4665,55.8632,55.9937,492700.0
2014-08-18 10:00:00,68.7,68.76,68.59,68.69,348800.0,56.0018,56.0507,55.9122,55.9937,348800.0
2014-08-18 10:30:00,68.67,68.92,68.64,68.78,359600.0,55.9774,56.1812,55.9529,56.067,359600.0
2014-08-18 11:00:00,68.79,68.8,68.65,68.72,162900.0,56.0752,56.0833,55.9611,56.0181,162900.0
2014-08-18 11:30:00,68.71,68.8,68.68,68.79,244800.0,56.01,56.0833,55.9855,56.0752,244800.0
2014-08-18 12:00:00,68.79,68.9,68.77,68.82,251600.0,56.0752,56.1649,56.0589,56.0996,251600.0
2014-08-18 12:30:00,68.82,68.9,68.75,68.78,142500.0,56.0996,56.1649,56.0426,56.067,142500.0
2014-08-18 13:00:00,68.77,68.92,68.73,68.89,151900.0,56.0589,56.1812,56.0263,56.1567,151900.0
2014-08-18 13:30:00,68.89,68.98,68.83,68.87,210800.0,56.1567,56.2301,56.1078,56.1404,210800.0
2014-08-18 14:00:00,68.86,68.88,68.73,68.74,212200.0,56.1323,56.1486,56.0263,56.0344,212200.0
2014-08-18 14:30:00,68.73,68.78,68.53,68.59,231500.0,56.0263,56.067,55.8632,55.9122,231500.0
2014-08-18 15:00:00,68.58,68.68,68.55,68.67,251100.0,55.904,55.9855,55.8796,55.9774,251100.0
2014-08-18 15:30:00,68.67,68.88,68.67,68.86,667500.0,55.9774,56.1486,55.9774,56.1323,667500.0
2014-08-19 09:30:00,69.0,69.24,68.64,69.17,429200.0,56.2464,56.442,55.9529,56.385,429200.0
2014-08-19 10:00:00,69.17,69.38,69.16,69.24,276600.0,56.385,56.5561,56.3768,56.442,276600.0
2014-08-19 10:30:00,69.25,69.43,69.22,69.32,242000.0,56.4502,56.5969,56.4257,56.5072,242000.0
2014-08-19 11:00:00,69.32,69.37,69.16,69.26,229100.0,56.5072,56.548,56.3768,56.4583,229100.0
2014-08-19 11:30:00,69.26,69.33,69.19,69.27,202100.0,56.4583,56.5154,56.4013,56.4665,202100.0
2014-08-19 12:00:00,69.26,69.46,69.26,69.44,201700.0,56.4583,56.6214,56.4583,56.605,201700.0
2014-08-19 12:30:00,69.44,69.45,69.19,69.23,406400.0,56.605,56.6132,56.4013,56.4339,406400.0
2014-08-19 13:00:00,69.24,69.26,69.05,69.25,258000.0,56.442,56.4583,56.2871,56.4502,258000.0
2014-08-19 13:30:00,69.25,69.25,68.94,68.94,226600.0,56.4502,56.4502,56.1975,56.1975,226600.0
2014-08-19 14:00:00,68.94,69.03,68.78,68.81,344800.0,56.1975,56.2708,56.067,56.0915,344800.0
2014-08-19 14:30:00,68.81,68.91,68.74,68.83,321700.0,56.0915,56.173,56.0344,56.1078,321700.0
2014-08-19 15:00:00,68.82,68.97,68.77,68.86,394100.0,56.0996,56.2219,56.0589,56.1323,394100.0
2014-08-19 15:30:00,68.86,68.91,68.67,68.77,937000.0,56.1323,56.173,55.9774,56.0589,937000.0
2014-08-20 09:30:00,68.98,69.0,68.05,68.28,506700.0,56.2301,56.2464,55.472,55.6595,506700.0
2014-08-20 10:00:00,68.3,68.36,68.08,68.29,345200.0,55.6758,55.7247,55.4964,55.6676,345200.0
2014-08-20 10:30:00,68.29,68.56,68.22,68.54,522200.0,55.6676,55.8877,55.6105,55.8714,522200.0
2014-08-20 11:00:00,68.54,68.58,68.45,68.49,224300.0,55.8714,55.904,55.798,55.8306,224300.0
2014-08-20 11:30:00,68.51,68.63,68.36,68.4,131600.0,55.8469,55.9448,55.7247,55.7573,131600.0
2014-08-20 12:00:00,68.4,68.45,68.34,68.44,119900.0,55.7573,55.798,55.7084,55.7899,119900.0
2014-08-20 12:30:00,68.44,68.73,68.42,68.71,126600.0,55.7899,56.0263,55.7736,56.01,126600.0
2014-08-20 13:00:00,68.71,68.86,68.7,68.8,164400.0,56.01,56.1323,56.0018,56.0833,164400.0
2014-08-20 13:30:00,68.79,69.0,68.79,68.96,165400.0,56.0752,56.2464,56.0752,56.2138,165400.0
2014-08-20 14:00:00,68.96,68.96,68.63,68.65,287900.0,56.2138,56.2138,55.9448,55.9611,287900.0
2014-08-20 14:30:00,68.66,68.83,68.66,68.78,210200.0,55.9692,56.1078,55.9692,56.067,210200.0
2014-08-20 15:00:00,68.79,68.96,68.77,68.91,247800.0,56.0752,56.2138,56.0589,56.173,247800.0
2014-08-20 15:30:00,68.91,68.91,68.75,68.77,734200.0,56.173,56.173,56.0426,56.0589,734200.0
2014-08-21 09:30:00,68.91,68.91,68.4,68.51,428100.0,56.173,56.173,55.7573,55.8469,428100.0
2014-08-21 10:00:00,68.53,68.59,68.18,68.36,521300.0,55.8632,55.9122,55.5779,55.7247,521300.0
2014-08-21 10:30:00,68.37,68.47,68.08,68.11,331600.0,55.7328,55.8143,55.4964,55.5209,331600.0
2014-08-21 11:00:00,68.1,68.25,68.05,68.16,305000.0,55.5127,55.635,55.472,55.5616,305000.0
2014-08-21 11:30:00,68.17,68.2,68.06,68.18,223300.0,55.5698,55.5942,55.4801,55.5779,223300.0
2014-08-21 12:00:00,68.18,68.56,68.17,68.5,253500.0,55.5779,55.8877,55.5698,55.8388,253500.0
2014-08-21 12:30:00,68.5,68.53,68.25,68.26,173200.0,55.8388,55.8632,55.635,55.6432,173200.0
2014-08-21 13:00:00,68.27,68.47,68.27,68.44,194300.0,55.6513,55.8143,55.6513,55.7899,194300.0
2014-08-21 13:30:00,68.45,68.52,68.37,68.41,314600.0,55.798,55.8551,55.7328,55.7654,314600.0
2014-08-21 14:00:00,68.4,68.44,68.32,68.44,185100.0,55.7573,55.7899,55.6921,55.7899,185100.0
2014-08-21 14:30:00,68.44,68.48,68.35,68.47,195800.0,55.7899,55.8225,55.7165,55.8143,195800.0
2014-08-21 15:00:00,68.48,68.5,68.37,68.38,258000.0,55.8225,55.8388,55.7328,55.741,258000.0
2014-08-21 15:30:00,68.39,68.47,68.33,68.35,608200.0,55.7491,55.8143,55.7002,55.7165,608200.0
2014-08-22 09:30:00,68.23,68.3,67.26,67.41,688300.0,55.6187,55.6758,54.828,54.9503,688300.0
2014-08-22 10:00:00,67.42,67.78,67.33,67.76,360300.0,54.9584,55.2519,54.8851,55.2356,360300.0
2014-08-22 10:30:00,67.78,67.84,67.5,67.56,226800.0,55.2519,55.3008,55.0236,55.0725,226800.0
2014-08-22 11:00:00,67.54,67.77,67.48,67.74,311500.0,55.0562,55.2437,55.0073,55.2193,311500.0
2014-08-22 11:30:00,67.75,67.8,67.49,67.53,274100.0,55.2274,55.2682,55.0155,55.0481,274100.0
2014-08-22 12:00:00,67.54,67.65,67.45,67.55,316900.0,55.0562,55.1459,54.9829,55.0644,316900.0
2014-08-22 12:30:00,67.54,67.7,67.54,67.57,166300.0,55.0562,55.1867,55.0562,55.0807,166300.0
2014-08-22 13:00:00,67.57,67.76,67.56,67.71,135100.0,55.0807,55.2356,55.0725,55.1948,135100.0
2014-08-22 13:30:00,67.7,67.83,67.69,67.78,164800.0,55.1867,55.2926,55.1785,55.2519,164800.0
2014-08-22 14:00:00,67.79,67.8,67.59,67.59,171600.0,55.26,55.2682,55.097,55.097,171600.0
2014-08-22 14:30:00,67.59,67.63,67.51,67.53,326100.0,55.097,55.1296,55.0318,55.0481,326100.0
2014-08-22 15:00:00,67.53,67.72,67.51,67.6,352800.0,55.0481,55.203,55.0318,55.1051,352800.0
2014-08-22 15:30:00,67.6,67.7,67.45,67.47,939600.0,55.1051,55.1867,54.9829,54.9992,939600.0
2014-08-25 09:30:00,67.91,67.96,67.54,67.78,355000.0,55.3578,55.3986,55.0562,55.2519,355000.0
2014-08-25 10:00:00,67.78,67.82,67.66,67.79,260300.0,55.2519,55.2845,55.1541,55.26,260300.0
2014-08-25 10:30:00,67.8,68.0,67.77,68.0,253600.0,55.2682,55.4312,55.2437,55.4312,253600.0
2014-08-25 11:00:00,68.0,68.07,67.94,68.05,246500.0,55.4312,55.4883,55.3823,55.472,246500.0
2014-08-25 11:30:00,68.05,68.31,68.04,68.27,273600.0,55.472,55.6839,55.4638,55.6513,273600.0
2014-08-25 12:00:00,68.27,68.44,68.27,68.35,238500.0,55.6513,55.7899,55.6513,55.7165,238500.0
2014-08-25 12:30:00,68.36,68.41,68.26,68.34,146100.0,55.7247,55.7654,55.6432,55.7084,146100.0
2014-08-25 13:00:00,68.33,68.41,68.28,68.36,97800.0,55.7002,55.7654,55.6595,55.7247,97800.0
2014-08-25 13:30:00,68.38,68.45,68.35,68.38,90800.0,55.741,55.798,55.7165,55.741,90800.0
2014-08-25 14:00:00,68.37,68.43,68.31,68.32,124200.0,55.7328,55.7817,55.6839,55.6921,124200.0
2014-08-25 14:30:00,68.32,68.42,68.15,68.42,349600.0,55.6921,55.7736,55.5535,55.7736,349600.0
2014-08-25 15:00:00,68.42,68.6,68.4,68.55,484500.0,55.7736,55.9203,55.7573,55.8796,484500.0
2014-08-25 15:30:00,68.55,68.61,68.49,68.56,1043400.0,55.8796,55.9285,55.8306,55.8877,1043400.0
2014-08-26 09:30:00,68.94,69.43,68.8,69.42,610000.0,56.1975,56.5969,56.0833,56.5887,610000.0
2014-08-26 10:00:00,69.43,69.95,69.3,69.95,663200.0,56.5969,57.0208,56.4909,57.0208,663200.0
2014-08-26 10:30:00,69.96,70.43,69.9,70.29,1213000.0,57.0289,57.4121,56.98,57.2979,1213000.0
2014-08-26 11:00:00,70.3,70.37,70.03,70.25,574700.0,57.3061,57.3632,57.086,57.2653,574700.0
2014-08-26 11:30:00,70.25,70.28,70.12,70.12,463200.0,57.2653,57.2898,57.1594,57.1594,463200.0
2014-08-26 12:00:00,70.12,70.22,70.08,70.08,310000.0,57.1594,57.2409,57.1268,57.1268,310000.0
2014-08-26 12:30:00,70.08,70.21,70.01,70.2,225500.0,57.1268,57.2327,57.0697,57.2246,225500.0
2014-08-26 13:00:00,70.2,70.46,70.2,70.39,353500.0,57.2246,57.4365,57.2246,57.3795,353500.0
2014-08-26 13:30:00,70.38,70.48,70.3,70.44,366300.0,57.3713,57.4528,57.3061,57.4202,366300.0
2014-08-26 14:00:00,70.43,70.5,70.18,70.22,342700.0,57.4121,57.4691,57.2083,57.2409,342700.0
2014-08-26 14:30:00,70.22,70.23,70.12,70.18,367800.0,57.2409,57.249,57.1594,57.2083,367800.0
2014-08-26 15:00:00,70.18,70.18,69.88,69.88,378300.0,57.2083,57.2083,56.9637,56.9637,378300.0
2014-08-26 15:30:00,69.88,69.98,69.77,69.82,955500.0,56.9637,57.0452,56.8741,56.9148,955500.0
2014-08-27 09:30:00,69.81,69.81,68.07,68.45,3381400.0,56.9067,56.9067,55.4883,55.798,3381400.0
2014-08-27 10:00:00,68.44,68.59,68.23,68.25,2314500.0,55.7899,55.9122,55.6187,55.635,2314500.0
2014-08-27 10:30:00,68.26,68.64,68.2,68.56,1609700.0,55.6432,55.9529,55.5942,55.8877,1609700.0
2014-08-27 11:00:00,68.57,68.82,68.47,68.61,668300.0,55.8959,56.0996,55.8143,55.9285,668300.0
2014-08-27 11:30:00,68.6,68.8,68.51,68.78,696200.0,55.9203,56.0833,55.8469,56.067,696200.0
2014-08-27 12:00:00,68.78,68.79,68.52,68.61,378000.0,56.067,56.0752,55.8551,55.9285,378000.0
2014-08-27 12:30:00,68.61,68.7,68.53,68.55,694100.0,55.9285,56.0018,55.8632,55.8796,694100.0
2014-08-27 13:00:00,68.55,68.56,68.4,68.45,479800.0,55.8796,55.8877,55.7573,55.798,479800.0
2014-08-27 13:30:00,68.45,68.49,68.35,68.36,393000.0,55.798,55.8306,55.7165,55.7247,393000.0
2014-08-27 14:00:00,68.36,68.41,68.25,68.38,603400.0,55.7247,55.7654,55.635,55.741,603400.0
2014-08-27 14:30:00,68.37,68.43,68.25,68.26,628800.0,55.7328,55.7817,55.635,55.6432,628800.0
2014-08-27 15:00:00,68.26,68.58,68.24,68.46,1302900.0,55.6432,55.904,55.6269,55.8062,1302900.0
2014-08-27 15:30:00,68.47,68.54,68.42,68.46,1122300.0,55.8143,55.8714,55.7736,55.8062,1122300.0
2014-08-28 09:30:00,68.11,68.26,67.35,67.6,987700.0,55.5209,55.6432,54.9014,55.1051,987700.0
2014-08-28 10:00:00,67.6,67.61,67.35,67.41,598300.0,55.1051,55.1133,54.9014,54.9503,598300.0
2014-08-28 10:30:00,67.41,67.58,67.37,67.52,515900.0,54.9503,55.0888,54.9177,55.0399,515900.0
2014-08-28 11:00:00,67.52,67.61,67.4,67.5,648400.0,55.0399,55.1133,54.9421,55.0236,648400.0
2014-08-28 11:30:00,67.5,67.77,67.5,67.63,444800.0,55.0236,55.2437,55.0236,55.1296,444800.0
2014-08-28 12:00:00,67.64,67.69,67.57,67.67,306800.0,55.1378,55.1785,55.0807,55.1622,306800.0
2014-08-28 12:30:00,67.67,67.72,67.56,67.56,355400.0,55.1622,55.203,55.0725,55.0725,355400.0
2014-08-28 13:00:00,67.56,67.57,67.44,67.5,279200.0,55.0725,55.0807,54.9747,55.0236,279200.0
2014-08-28 13:30:00,67.5,67.64,67.48,67.52,298600.0,55.0236,55.1378,55.0073,55.0399,298600.0
2014-08-28 14:00:00,67.52,67.53,67.47,67.48,272300.0,55.0399,55.0481,54.9992,55.0073,272300.0
2014-08-28 14:30:00,67.49,67.49,67.36,67.37,341900.0,55.0155,55.0155,54.9095,54.9177,341900.0
2014-08-28 15:00:00,67.37,67.56,67.37,67.46,470300.0,54.9177,55.0725,54.9177,54.991,470300.0
2014-08-28 15:30:00,67.46,67.47,67.27,67.37,1060900.0,54.991,54.9992,54.8361,54.9177,1060900.0
2014-08-29 09:30:00,67.31,67.67,67.15,67.55,563500.0,54.9905,55.2846,54.8598,55.1866,563500.0
2014-08-29 10:00:00,67.57,67.63,67.2,67.31,447100.0,55.2029,55.2519,54.9006,54.9905,447100.0
2014-08-29 10:30:00,67.3,67.39,67.22,67.3,282500.0,54.9823,55.0558,54.917,54.9823,282500.0
2014-08-29 11:00:00,67.31,67.49,67.22,67.49,217200.0,54.9905,55.1375,54.917,55.1375,217200.0
2014-08-29 11:30:00,67.48,67.63,67.48,67.52,266400.0,55.1294,55.2519,55.1294,55.162,266400.0
2014-08-29 12:00:00,67.53,67.64,67.39,67.4,193000.0,55.1702,55.2601,55.0558,55.064,193000.0
2014-08-29 12:30:00,67.4,67.41,67.26,67.3,240700.0,55.064,55.0722,54.9496,54.9823,240700.0
2014-08-29 13:00:00,67.3,67.45,67.29,67.35,193100.0,54.9823,55.1049,54.9741,55.0232,193100.0
2014-08-29 13:30:00,67.35,67.39,67.28,67.33,202400.0,55.0232,55.0558,54.966,55.0068,202400.0
2014-08-29 14:00:00,67.34,67.47,67.33,67.46,203700.0,55.015,55.1212,55.0068,55.113,203700.0
2014-08-29 14:30:00,67.45,67.53,67.41,67.51,369100.0,55.1049,55.1702,55.0722,55.1539,369100.0
2014-08-29 15:00:00,67.5,67.56,67.43,67.53,377600.0,55.1457,55.1947,55.0885,55.1702,377600.0
2014-08-29 15:30:00,67.53,67.64,67.51,67.6,719900.0,55.1702,55.2601,55.1539,55.2274,719900.0
2014-09-02 09:30:00,68.17,68.18,67.55,67.63,1112500.0,55.6931,55.7012,55.1866,55.2519,1112500.0
2014-09-02 10:00:00,67.64,67.74,67.35,67.35,386000.0,55.2601,55.3418,55.0232,55.0232,386000.0
2014-09-02 10:30:00,67.35,67.37,66.57,66.72,897500.0,55.0232,55.0395,54.3859,54.5085,897500.0
2014-09-02 11:00:00,66.72,66.73,66.23,66.28,690500.0,54.5085,54.5166,54.1081,54.149,690500.0
2014-09-02 11:30:00,66.28,66.7,66.26,66.7,592900.0,54.149,54.4921,54.1327,54.4921,592900.0
2014-09-02 12:00:00,66.71,67.23,66.5,67.12,1195800.0,54.5003,54.9251,54.3287,54.8353,1195800.0
2014-09-02 12:30:00,67.13,67.13,66.81,66.89,616100.0,54.8434,54.8434,54.582,54.6474,616100.0
2014-09-02 13:00:00,66.88,66.96,66.75,66.95,344600.0,54.6392,54.7045,54.533,54.6964,344600.0
2014-09-02 13:30:00,66.95,67.15,66.85,67.15,521300.0,54.6964,54.8598,54.6147,54.8598,521300.0
2014-09-02 14:00:00,67.15,67.53,67.1,67.46,574700.0,54.8598,55.1702,54.8189,55.113,574700.0
2014-09-02 14:30:00,67.46,67.8,67.36,67.75,611100.0,55.113,55.3908,55.0313,55.3499,611100.0
2014-09-02 15:00:00,67.75,67.77,67.34,67.42,778800.0,55.3499,55.3663,55.015,55.0803,778800.0
2014-09-02 15:30:00,67.42,67.62,67.35,67.48,1009800.0,55.0803,55.2437,55.0232,55.1294,1009800.0
2014-09-03 09:30:00,68.03,68.18,67.24,67.24,837800.0,55.5787,55.7012,54.9333,54.9333,837800.0
2014-09-03 10:00:00,67.25,67.38,66.95,67.0,661700.0,54.9415,55.0477,54.6964,54.7372,661700.0
2014-09-03 10:30:00,66.99,67.05,66.81,67.01,714500.0,54.729,54.7781,54.582,54.7454,714500.0
2014-09-03 11:00:00,67.02,67.28,66.94,67.0,409100.0,54.7536,54.966,54.6882,54.7372,409100.0
2014-09-03 11:30:00,67.0,67.22,66.98,67.14,424700.0,54.7372,54.917,54.7209,54.8516,424700.0
2014-09-03 12:00:00,67.15,67.43,67.07,67.43,393700.0,54.8598,55.0885,54.7944,55.0885,393700.0
2014-09-03 12:30:00,67.43,67.51,67.39,67.46,303600.0,55.0885,55.1539,55.0558,55.113,303600.0
2014-09-03 13:00:00,67.46,67.88,67.42,67.88,535200.0,55.113,55.4562,55.0803,55.4562,535200.0
2014-09-03 13:30:00,67.88,67.95,67.81,67.9,597400.0,55.4562,55.5133,55.399,55.4725,597400.0
2014-09-03 14:00:00,67.89,67.93,67.6,67.67,490900.0,55.4643,55.497,55.2274,55.2846,490900.0
2014-09-03 14:30:00,67.68,67.79,67.56,67.56,319700.0,55.2928,55.3826,55.1947,55.1947,319700.0
2014-09-03 15:00:00,67.56,67.61,67.47,67.56,373100.0,55.1947,55.2356,55.1212,55.1947,373100.0
2014-09-03 15:30:00,67.56,67.6,67.47,67.6,867500.0,55.1947,55.2274,55.1212,55.2274,867500.0
2014-09-04 09:30:00,67.53,67.53,66.83,67.13,763000.0,55.1702,55.1702,54.5983,54.8434,763000.0
2014-09-04 10:00:00,67.14,67.86,66.94,67.62,1220700.0,54.8516,55.4398,54.6882,55.2437,1220700.0
2014-09-04 10:30:00,67.61,67.94,67.4,67.71,626800.0,55.2356,55.5052,55.064,55.3173,626800.0
2014-09-04 11:00:00,67.72,67.81,67.36,67.37,623300.0,55.3254,55.399,55.0313,55.0395,623300.0
2014-09-04 11:30:00,67.36,67.43,67.2,67.3,540700.0,55.0313,55.0885,54.9006,54.9823,540700.0
2014-09-04 12:00:00,67.29,67.33,67.15,67.2,234300.0,54.9741,55.0068,54.8598,54.9006,234300.0
2014-09-04 12:30:00,67.2,67.48,67.19,67.39,282300.0,54.9006,55.1294,54.8924,55.0558,282300.0
2014-09-04 13:00:00,67.39,67.41,67.31,67.35,241500.0,55.0558,55.0722,54.9905,55.0232,241500.0
2014-09-04 13:30:00,67.35,67.38,67.16,67.24,313600.0,55.0232,55.0477,54.8679,54.9333,313600.0
2014-09-04 14:00:00,67.24,67.31,67.09,67.17,329000.0,54.9333,54.9905,54.8107,54.8761,329000.0
2014-09-04 14:30:00,67.17,67.2,66.46,66.53,654100.0,54.8761,54.9006,54.2961,54.3532,654100.0
2014-09-04 15:00:00,66.53,66.56,66.27,66.41,661800.0,54.3532,54.3777,54.1408,54.2552,661800.0
2014-09-04 15:30:00,66.4,66.68,66.23,66.57,1895600.0,54.247,54.4758,54.1081,54.3859,1895600.0
2014-09-05 09:30:00,66.52,66.9,65.94,66.52,886200.0,54.3451,54.6555,53.8712,54.3451,886200.0
2014-09-05 10:00:00,66.52,66.67,65.88,66.22,688500.0,54.3451,54.4676,53.8222,54.1,688500.0
2014-09-05 10:30:00,66.21,66.52,66.06,66.4,516900.0,54.0918,54.3451,53.9693,54.247,516900.0
2014-09-05 11:00:00,66.41,66.7,66.28,66.69,802100.0,54.2552,54.4921,54.149,54.484,802100.0
2014-09-05 11:30:00,66.69,67.14,66.63,66.99,730900.0,54.484,54.8516,54.4349,54.729,730900.0
2014-09-05 12:00:00,67.01,67.09,66.83,67.07,329600.0,54.7454,54.8107,54.5983,54.7944,329600.0
2014-09-05 12:30:00,67.08,67.24,67.07,67.13,386800.0,54.8026,54.9333,54.7944,54.8434,386800.0
2014-09-05 13:00:00,67.12,67.39,67.1,67.28,349600.0,54.8353,55.0558,54.8189,54.966,349600.0
2014-09-05 13:30:00,67.29,67.47,67.25,67.47,288400.0,54.9741,55.1212,54.9415,55.1212,288400.0
2014-09-05 14:00:00,67.47,67.64,67.3,67.33,690800.0,55.1212,55.2601,54.9823,55.0068,690800.0
2014-09-05 14:30:00,67.33,67.45,67.3,67.45,274400.0,55.0068,55.1049,54.9823,55.1049,274400.0
2014-09-05 15:00:00,67.44,67.59,67.28,67.29,535200.0,55.0967,55.2192,54.966,54.9741,535200.0
2014-09-05 15:30:00,67.28,67.48,67.28,67.44,1341900.0,54.966,55.1294,54.966,55.0967,1341900.0
2014-09-08 09:30:00,67.04,67.14,66.5,66.78,1711200.0,54.7699,54.8516,54.3287,54.5575,1711200.0
2014-09-08 10:00:00,66.79,66.87,66.4,66.4,985000.0,54.5657,54.631,54.247,54.247,985000.0
2014-09-08 10:30:00,66.4,66.66,66.25,66.65,354000.0,54.247,54.4594,54.1245,54.4513,354000.0
2014-09-08 11:00:00,66.66,66.66,66.25,66.41,428200.0,54.4594,54.4594,54.1245,54.2552,428200.0
2014-09-08 11:30:00,66.42,66.45,66.07,66.15,475800.0,54.2634,54.2879,53.9774,54.0428,475800.0
2014-09-08 12:00:00,66.16,66.24,66.05,66.12,305700.0,54.051,54.1163,53.9611,54.0183,305700.0
2014-09-08 12:30:00,66.13,66.2,66.06,66.12,271700.0,54.0265,54.0836,53.9693,54.0183,271700.0
2014-09-08 13:00:00,66.12,66.16,66.09,66.11,328800.0,54.0183,54.051,53.9938,54.0101,328800.0
2014-09-08 13:30:00,66.12,66.13,65.94,66.02,428300.0,54.0183,54.0265,53.8712,53.9366,428300.0
2014-09-08 14:00:00,66.03,66.18,66.02,66.05,396900.0,53.9448,54.0673,53.9366,53.9611,396900.0
2014-09-08 14:30:00,66.06,66.23,66.04,66.16,478900.0,53.9693,54.1081,53.9529,54.051,478900.0
2014-09-08 15:00:00,66.16,66.41,66.16,66.29,481800.0,54.051,54.2552,54.051,54.1572,481800.0
2014-09-08 15:30:00,66.29,66.38,66.23,66.3,982700.0,54.1572,54.2307,54.1081,54.1653,982700.0
2014-09-09 09:30:00,66.22,66.42,65.95,66.35,568100.0,54.1,54.2634,53.8794,54.2062,568100.0
2014-09-09 10:00:00,66.34,66.5,66.05,66.16,438200.0,54.198,54.3287,53.9611,54.051,438200.0
2014-09-09 10:30:00,66.17,66.63,66.17,66.62,373400.0,54.0591,54.4349,54.0591,54.4268,373400.0
2014-09-09 11:00:00,66.64,66.92,66.57,66.67,335100.0,54.4431,54.6719,54.3859,54.4676,335100.0
2014-09-09 11:30:00,66.67,66.67,66.41,66.45,286700.0,54.4676,54.4676,54.2552,54.2879,286700.0
2014-09-09 12:00:00,66.45,66.5,66.32,66.41,221400.0,54.2879,54.3287,54.1817,54.2552,221400.0
2014-09-09 12:30:00,66.43,66.47,66.21,66.26,191300.0,54.2715,54.3042,54.0918,54.1327,191300.0
2014-09-09 13:00:00,66.26,66.26,66.1,66.16,184000.0,54.1327,54.1327,54.0019,54.051,184000.0
2014-09-09 13:30:00,66.19,66.46,66.19,66.25,221100.0,54.0755,54.2961,54.0755,54.1245,221100.0
2014-09-09 14:00:00,66.27,66.31,65.94,65.97,288900.0,54.1408,54.1735,53.8712,53.8957,288900.0
2014-09-09 14:30:00,65.97,66.09,65.8,65.91,306900.0,53.8957,53.9938,53.7568,53.8467,306900.0
2014-09-09 15:00:00,65.91,65.91,65.47,65.73,827900.0,53.8467,53.8467,53.4872,53.6997,827900.0
2014-09-09 15:30:00,65.73,65.88,65.66,65.84,741500.0,53.6997,53.8222,53.6425,53.7895,741500.0
2014-09-10 09:30:00,65.79,66.11,65.51,65.59,501600.0,53.7487,54.0101,53.5199,53.5853,501600.0
2014-09-10 10:00:00,65.57,65.81,65.43,65.72,342300.0,53.5689,53.765,53.4546,53.6915,342300.0
2014-09-10 10:30:00,65.71,65.9,65.53,65.76,570700.0,53.6833,53.8385,53.5363,53.7242,570700.0
2014-09-10 11:00:00,65.75,66.07,65.72,66.01,255100.0,53.716,53.9774,53.6915,53.9284,255100.0
2014-09-10 11:30:00,66.0,66.3,66.0,66.09,511600.0,53.9202,54.1653,53.9202,53.9938,511600.0
2014-09-10 12:00:00,66.09,66.51,66.05,66.44,443900.0,53.9938,54.3369,53.9611,54.2797,443900.0
2014-09-10 12:30:00,66.45,66.48,66.22,66.26,169900.0,54.2879,54.3124,54.1,54.1327,169900.0
2014-09-10 13:00:00,66.26,66.59,66.26,66.45,247500.0,54.1327,54.4023,54.1327,54.2879,247500.0
2014-09-10 13:30:00,66.45,66.61,66.34,66.48,224700.0,54.2879,54.4186,54.198,54.3124,224700.0
2014-09-10 14:00:00,66.48,66.52,66.22,66.26,269300.0,54.3124,54.3451,54.1,54.1327,269300.0
2014-09-10 14:30:00,66.25,66.39,66.19,66.35,198300.0,54.1245,54.2389,54.0755,54.2062,198300.0
2014-09-10 15:00:00,66.35,66.58,66.34,66.47,310000.0,54.2062,54.3941,54.198,54.3042,310000.0
2014-09-10 15:30:00,66.46,66.75,66.44,66.74,1231100.0,54.2961,54.533,54.2797,54.5248,1231100.0
2014-09-11 09:30:00,66.12,66.45,65.73,66.13,537900.0,54.0183,54.2879,53.6997,54.0265,537900.0
2014-09-11 10:00:00,66.17,66.4,66.14,66.18,372100.0,54.0591,54.247,54.0346,54.0673,372100.0
2014-09-11 10:30:00,66.17,66.25,65.83,66.25,302700.0,54.0591,54.1245,53.7814,54.1245,302700.0
2014-09-11 11:00:00,66.23,66.62,66.19,66.48,381000.0,54.1081,54.4268,54.0755,54.3124,381000.0
2014-09-11 11:30:00,66.48,66.57,66.39,66.54,397900.0,54.3124,54.3859,54.2389,54.3614,397900.0
2014-09-11 12:00:00,66.54,66.83,66.52,66.82,500800.0,54.3614,54.5983,54.3451,54.5902,500800.0
2014-09-11 12:30:00,66.82,66.91,66.76,66.87,270800.0,54.5902,54.6637,54.5411,54.631,270800.0
2014-09-11 13:00:00,66.89,67.1,66.56,66.67,368000.0,54.6474,54.8189,54.3777,54.4676,368000.0
2014-09-11 13:30:00,66.67,66.74,66.6,66.67,133300.0,54.4676,54.5248,54.4104,54.4676,133300.0
2014-09-11 14:00:00,66.66,66.97,66.65,66.97,152100.0,54.4594,54.7127,54.4513,54.7127,152100.0
2014-09-11 14:30:00,66.98,67.12,66.96,67.03,343700.0,54.7209,54.8353,54.7045,54.7617,343700.0
2014-09-11 15:00:00,67.03,67.29,66.96,67.28,447900.0,54.7617,54.9741,54.7045,54.966,447900.0
2014-09-11 15:30:00,67.27,67.29,67.02,67.07,1518200.0,54.9578,54.9741,54.7536,54.7944,1518200.0
2014-09-12 09:30:00,66.74,66.79,66.11,66.15,550200.0,54.5248,54.5657,54.0101,54.0428,550200.0
2014-09-12 10:00:00,66.13,66.47,66.05,66.36,434100.0,54.0265,54.3042,53.9611,54.2144,434100.0
2014-09-12 10:30:00,66.36,66.43,66.13,66.37,313800.0,54.2144,54.2715,54.0265,54.2225,313800.0
2014-09-12 11:00:00,66.39,66.46,66.09,66.09,246700.0,54.2389,54.2961,53.9938,53.9938,246700.0
2014-09-12 11:30:00,66.09,66.34,66.02,66.31,310300.0,53.9938,54.198,53.9366,54.1735,310300.0
2014-09-12 12:00:00,66.31,66.49,66.12,66.41,294700.0,54.1735,54.3206,54.0183,54.2552,294700.0
2014-09-12 12:30:00,66.42,66.42,66.15,66.32,212500.0,54.2634,54.2634,54.0428,54.1817,212500.0
2014-09-12 13:00:00,66.3,66.33,65.86,66.06,414600.0,54.1653,54.1898,53.8059,53.9693,414600.0
2014-09-12 13:30:00,66.08,66.1,65.92,65.93,223800.0,53.9856,54.0019,53.8549,53.8631,223800.0
2014-09-12 14:00:00,65.93,66.08,65.84,65.88,286800.0,53.8631,53.9856,53.7895,53.8222,286800.0
2014-09-12 14:30:00,65.89,65.98,65.69,65.69,449900.0,53.8304,53.9039,53.667,53.667,449900.0
2014-09-12 15:00:00,65.69,65.94,65.61,65.89,594900.0,53.667,53.8712,53.6016,53.8304,594900.0
2014-09-12 15:30:00,65.89,65.94,65.76,65.86,779100.0,53.8304,53.8712,53.7242,53.8059,779100.0
2014-09-15 09:30:00,65.65,65.66,64.91,65.46,842900.0,53.6343,53.6425,53.0297,53.4791,842900.0
2014-09-15 10:00:00,65.45,66.09,65.34,66.05,604000.0,53.4709,53.9938,53.381,53.9611,604000.0
2014-09-15 10:30:00,66.05,66.11,65.72,65.98,384200.0,53.9611,54.0101,53.6915,53.9039,384200.0
2014-09-15 11:00:00,65.94,66.03,65.66,65.73,356800.0,53.8712,53.9448,53.6425,53.6997,356800.0
2014-09-15 11:30:00,65.72,65.81,65.54,65.59,235400.0,53.6915,53.765,53.5444,53.5853,235400.0
2014-09-15 12:00:00,65.6,65.77,65.47,65.66,316000.0,53.5935,53.7323,53.4872,53.6425,316000.0
2014-09-15 12:30:00,65.66,65.88,65.56,65.85,259200.0,53.6425,53.8222,53.5608,53.7977,259200.0
2014-09-15 13:00:00,65.85,66.01,65.8,65.92,210600.0,53.7977,53.9284,53.7568,53.8549,210600.0
2014-09-15 13:30:00,65.9,66.16,65.88,65.97,304900.0,53.8385,54.051,53.8222,53.8957,304900.0
2014-09-15 14:00:00,65.95,66.4,65.92,66.38,222400.0,53.8794,54.247,53.8549,54.2307,222400.0
2014-09-15 14:30:00,66.39,66.43,66.22,66.26,226200.0,54.2389,54.2715,54.1,54.1327,226200.0
2014-09-15 15:00:00,66.27,66.42,66.23,66.38,418400.0,54.1408,54.2634,54.1081,54.2307,418400.0
2014-09-15 15:30:00,66.38,66.43,66.25,66.29,688900.0,54.2307,54.2715,54.1245,54.1572,688900.0
2014-09-16 09:30:00,66.09,66.91,65.99,66.58,533500.0,53.9938,54.6637,53.9121,54.3941,533500.0
2014-09-16 10:00:00,66.64,66.89,66.47,66.63,403500.0,54.4431,54.6474,54.3042,54.4349,403500.0
2014-09-16 10:30:00,66.66,66.81,66.38,66.64,447700.0,54.4594,54.582,54.2307,54.4431,447700.0
2014-09-16 11:00:00,66.63,67.13,66.48,67.13,395700.0,54.4349,54.8434,54.3124,54.8434,395700.0
2014-09-16 11:30:00,67.12,67.8,67.09,67.6,581800.0,54.8353,55.3908,54.8107,55.2274,581800.0
2014-09-16 12:00:00,67.6,67.85,67.37,67.81,387600.0,55.2274,55.4316,55.0395,55.399,387600.0
2014-09-16 12:30:00,67.79,67.81,67.59,67.79,301700.0,55.3826,55.399,55.2192,55.3826,301700.0
2014-09-16 13:00:00,67.79,67.89,67.68,67.81,333600.0,55.3826,55.4643,55.2928,55.399,333600.0
2014-09-16 13:30:00,67.82,67.87,67.72,67.77,212900.0,55.4071,55.448,55.3254,55.3663,212900.0
2014-09-16 14:00:00,67.77,67.8,67.61,67.71,361300.0,55.3663,55.3908,55.2356,55.3173,361300.0
2014-09-16 14:30:00,67.72,67.75,67.62,67.67,299100.0,55.3254,55.3499,55.2437,55.2846,299100.0
2014-09-16 15:00:00,67.67,67.7,67.34,67.35,352200.0,55.2846,55.3091,55.015,55.0232,352200.0
2014-09-16 15:30:00,67.34,67.48,67.28,67.29,786600.0,55.015,55.1294,54.966,54.9741,786600.0
2014-09-17 09:30:00,67.63,67.68,66.97,67.25,438200.0,55.2519,55.2928,54.7127,54.9415,438200.0
2014-09-17 10:00:00,67.24,67.37,66.94,67.16,402300.0,54.9333,55.0395,54.6882,54.8679,402300.0
2014-09-17 10:30:00,67.16,67.16,66.44,66.62,320200.0,54.8679,54.8679,54.2797,54.4268,320200.0
2014-09-17 11:00:00,66.63,66.87,66.62,66.79,256800.0,54.4349,54.631,54.4268,54.5657,256800.0
2014-09-17 11:30:00,66.8,66.84,66.45,66.47,431400.0,54.5738,54.6065,54.2879,54.3042,431400.0
2014-09-17 12:00:00,66.47,66.57,66.16,66.18,364400.0,54.3042,54.3859,54.051,54.0673,364400.0
2014-09-17 12:30:00,66.2,66.32,66.14,66.25,228300.0,54.0836,54.1817,54.0346,54.1245,228300.0
2014-09-17 13:00:00,66.24,66.28,66.11,66.15,209100.0,54.1163,54.149,54.0101,54.0428,209100.0
2014-09-17 13:30:00,66.16,66.55,66.14,66.41,280000.0,54.051,54.3696,54.0346,54.2552,280000.0
2014-09-17 14:00:00,66.42,66.9,65.85,66.89,806600.0,54.2634,54.6555,53.7977,54.6474,806600.0
2014-09-17 14:30:00,66.89,66.89,66.38,66.56,408900.0,54.6474,54.6474,54.2307,54.3777,408900.0
2014-09-17 15:00:00,66.56,66.79,66.36,66.53,413300.0,54.3777,54.5657,54.2144,54.3532,413300.0
2014-09-17 15:30:00,66.51,66.54,66.13,66.22,823200.0,54.3369,54.3614,54.0265,54.1,823200.0
2014-09-18 09:30:00,66.79,66.8,66.06,66.43,627100.0,54.5657,54.5738,53.9693,54.2715,627100.0
2014-09-18 10:00:00,66.42,66.67,65.9,65.94,493200.0,54.2634,54.4676,53.8385,53.8712,493200.0
2014-09-18 10:30:00,65.91,66.52,65.91,66.18,439500.0,53.8467,54.3451,53.8467,54.0673,439500.0
2014-09-18 11:00:00,66.18,66.38,66.17,66.38,383100.0,54.0673,54.2307,54.0591,54.2307,383100.0
2014-09-18 11:30:00,66.36,66.65,66.18,66.33,494800.0,54.2144,54.4513,54.0673,54.1898,494800.0
2014-09-18 12:00:00,66.34,66.56,66.33,66.51,204600.0,54.198,54.3777,54.1898,54.3369,204600.0
2014-09-18 12:30:00,66.52,66.64,66.44,66.54,183000.0,54.3451,54.4431,54.2797,54.3614,183000.0
2014-09-18 13:00:00,66.54,66.6,66.46,66.55,161000.0,54.3614,54.4104,54.2961,54.3696,161000.0
2014-09-18 13:30:00,66.55,66.58,66.34,66.4,148600.0,54.3696,54.3941,54.198,54.247,148600.0
2014-09-18 14:00:00,66.39,66.47,66.23,66.34,320700.0,54.2389,54.3042,54.1081,54.198,320700.0
2014-09-18 14:30:00,66.34,66.39,66.24,66.31,204400.0,54.198,54.2389,54.1163,54.1735,204400.0
2014-09-18 15:00:00,66.31,66.38,66.25,66.3,255200.0,54.1735,54.2307,54.1245,54.1653,255200.0
2014-09-18 15:30:00,66.3,66.35,66.24,66.31,659000.0,54.1653,54.2062,54.1163,54.1735,659000.0
2014-09-19 09:30:00,66.63,66.99,66.51,66.81,1326900.0,54.4349,54.729,54.3369,54.582,1326900.0
2014-09-19 10:00:00,66.8,66.89,66.3,66.52,625000.0,54.5738,54.6474,54.1653,54.3451,625000.0
2014-09-19 10:30:00,66.52,66.87,66.48,66.64,333400.0,54.3451,54.631,54.3124,54.4431,333400.0
2014-09-19 11:00:00,66.65,66.72,66.48,66.53,346100.0,54.4513,54.5085,54.3124,54.3532,346100.0
2014-09-19 11:30:00,66.51,66.74,66.45,66.58,447000.0,54.3369,54.5248,54.2879,54.3941,447000.0
2014-09-19 12:00:00,66.58,66.59,66.23,66.45,305200.0,54.3941,54.4023,54.1081,54.2879,305200.0
2014-09-19 12:30:00,66.44,66.5,66.32,66.35,293300.0,54.2797,54.3287,54.1817,54.2062,293300.0
2014-09-19 13:00:00,66.36,66.4,66.24,66.36,218500.0,54.2144,54.247,54.1163,54.2144,218500.0
2014-09-19 13:30:00,66.37,66.4,66.17,66.21,451000.0,54.2225,54.247,54.0591,54.0918,451000.0
2014-09-19 14:00:00,66.2,66.46,66.2,66.41,354900.0,54.0836,54.2961,54.0836,54.2552,354900.0
2014-09-19 14:30:00,66.42,66.65,66.31,66.65,320000.0,54.2634,54.4513,54.1735,54.4513,320000.0
2014-09-19 15:00:00,66.65,66.69,66.46,66.46,438600.0,54.4513,54.484,54.2961,54.2961,438600.0
2014-09-19 15:30:00,66.46,66.56,66.43,66.51,1246900.0,54.2961,54.3777,54.2715,54.3369,1246900.0
2014-09-22 09:30:00,66.3,66.3,65.87,65.93,668500.0,54.1653,54.1653,53.814,53.8631,668500.0
2014-09-22 10:00:00,65.91,65.91,65.29,65.41,674900.0,53.8467,53.8467,53.3402,53.4382,674900.0
2014-09-22 10:30:00,65.43,65.56,65.15,65.19,696600.0,53.4546,53.5608,53.2258,53.2585,696600.0
2014-09-22 11:00:00,65.18,65.37,65.14,65.25,381600.0,53.2503,53.4056,53.2176,53.3075,381600.0
2014-09-22 11:30:00,65.26,65.26,64.86,64.93,503900.0,53.3157,53.3157,52.9889,53.0461,503900.0
2014-09-22 12:00:00,64.93,64.96,64.78,64.85,579400.0,53.0461,53.0706,52.9235,52.9807,579400.0
2014-09-22 12:30:00,64.86,65.16,64.71,64.96,361700.0,52.9889,53.234,52.8663,53.0706,361700.0
2014-09-22 13:00:00,64.96,65.14,64.85,65.05,339500.0,53.0706,53.2176,52.9807,53.1441,339500.0
2014-09-22 13:30:00,65.05,65.14,64.78,64.79,632200.0,53.1441,53.2176,52.9235,52.9317,632200.0
2014-09-22 14:00:00,64.79,64.97,64.61,64.69,411900.0,52.9317,53.0788,52.7847,52.85,411900.0
2014-09-22 14:30:00,64.69,64.87,64.62,64.63,460400.0,52.85,52.9971,52.7928,52.801,460400.0
2014-09-22 15:00:00,64.63,64.73,64.46,64.48,767900.0,52.801,52.8827,52.6621,52.6784,767900.0
2014-09-22 15:30:00,64.48,64.71,64.38,64.68,1156000.0,52.6784,52.8663,52.5967,52.8418,1156000.0
2014-09-23 09:30:00,64.58,64.99,64.21,64.79,775600.0,52.7601,53.0951,52.4579,52.9317,775600.0
2014-09-23 10:00:00,64.81,65.11,64.63,65.09,608200.0,52.948,53.1931,52.801,53.1768,608200.0
2014-09-23 10:30:00,65.1,65.33,64.81,65.08,447700.0,53.185,53.3729,52.948,53.1686,447700.0
2014-09-23 11:00:00,65.09,65.18,64.87,64.93,294600.0,53.1768,53.2503,52.9971,53.0461,294600.0
2014-09-23 11:30:00,64.92,65.37,64.92,65.15,332800.0,53.0379,53.4056,53.0379,53.2258,332800.0
2014-09-23 12:00:00,65.14,65.22,65.02,65.05,159500.0,53.2176,53.283,53.1196,53.1441,159500.0
2014-09-23 12:30:00,65.05,65.15,64.94,65.01,208800.0,53.1441,53.2258,53.0543,53.1114,208800.0
2014-09-23 13:00:00,65.01,65.09,64.83,64.97,195900.0,53.1114,53.1768,52.9644,53.0788,195900.0
2014-09-23 13:30:00,64.98,65.1,64.86,64.87,154700.0,53.0869,53.185,52.9889,52.9971,154700.0
2014-09-23 14:00:00,64.86,64.98,64.72,64.81,168200.0,52.9889,53.0869,52.8745,52.948,168200.0
2014-09-23 14:30:00,64.8,64.87,64.63,64.82,280700.0,52.9399,52.9971,52.801,52.9562,280700.0
2014-09-23 15:00:00,64.81,64.94,64.71,64.92,498200.0,52.948,53.0543,52.8663,53.0379,498200.0
2014-09-23 15:30:00,64.93,65.1,64.8,64.8,547000.0,53.0461,53.185,52.9399,52.9399,547000.0
2014-09-24 09:30:00,64.82,64.82,63.21,63.69,1258100.0,52.9562,52.9562,51.6409,52.033,1258100.0
2014-09-24 10:00:00,63.7,63.74,63.06,63.57,938300.0,52.0412,52.0739,51.5183,51.935,938300.0
2014-09-24 10:30:00,63.58,63.93,63.54,63.63,755200.0,51.9432,52.2291,51.9105,51.984,755200.0
2014-09-24 11:00:00,63.63,63.9,63.63,63.87,684500.0,51.984,52.2046,51.984,52.1801,684500.0
2014-09-24 11:30:00,63.85,64.08,63.61,63.78,579800.0,52.1638,52.3517,51.9677,52.1066,579800.0
2014-09-24 12:00:00,63.78,63.8,63.35,63.6,629400.0,52.1066,52.1229,51.7553,51.9595,629400.0
2014-09-24 12:30:00,63.6,63.61,63.31,63.43,483900.0,51.9595,51.9677,51.7226,51.8206,483900.0
2014-09-24 13:00:00,63.44,63.52,63.28,63.37,518200.0,51.8288,51.8942,51.6981,51.7716,518200.0
2014-09-24 13:30:00,63.37,63.73,63.32,63.67,728800.0,51.7716,52.0657,51.7308,52.0167,728800.0
2014-09-24 14:00:00,63.68,64.5,63.65,64.47,476700.0,52.0249,52.6948,52.0004,52.6703,476700.0
2014-09-24 14:30:00,64.48,64.93,64.45,64.91,510900.0,52.6784,53.0461,52.6539,53.0297,510900.0
2014-09-24 15:00:00,64.9,65.0,64.15,64.81,459400.0,53.0216,53.1033,52.4088,52.948,459400.0
2014-09-24 15:30:00,64.8,64.93,64.69,64.72,977700.0,52.9399,53.0461,52.85,52.8745,977700.0
2014-09-25 09:30:00,64.48,64.88,63.9,64.11,510700.0,52.6784,53.0052,52.2046,52.3762,510700.0
2014-09-25 10:00:00,64.1,64.34,63.64,63.85,543000.0,52.368,52.5641,51.9922,52.1638,543000.0
2014-09-25 10:30:00,63.85,63.86,63.33,63.75,561500.0,52.1638,52.1719,51.7389,52.0821,561500.0
2014-09-25 11:00:00,63.73,64.07,63.61,64.07,439400.0,52.0657,52.3435,51.9677,52.3435,439400.0
2014-09-25 11:30:00,64.04,64.24,63.87,63.87,318400.0,52.319,52.4824,52.1801,52.1801,318400.0
2014-09-25 12:00:00,63.87,64.17,63.79,63.82,259400.0,52.1801,52.4252,52.1147,52.1392,259400.0
2014-09-25 12:30:00,63.81,64.13,63.76,63.95,306200.0,52.1311,52.3925,52.0902,52.2454,306200.0
2014-09-25 13:00:00,63.96,64.2,63.84,64.2,199700.0,52.2536,52.4497,52.1556,52.4497,199700.0
2014-09-25 13:30:00,64.2,64.23,63.81,63.89,190800.0,52.4497,52.4742,52.1311,52.1964,190800.0
2014-09-25 14:00:00,63.91,63.91,63.73,63.85,329700.0,52.2128,52.2128,52.0657,52.1638,329700.0
2014-09-25 14:30:00,63.85,64.0,63.83,63.87,259900.0,52.1638,52.2863,52.1474,52.1801,259900.0
2014-09-25 15:00:00,63.87,63.91,63.62,63.69,365700.0,52.1801,52.2128,51.9758,52.033,365700.0
2014-09-25 15:30:00,63.68,63.93,63.63,63.67,827300.0,52.0249,52.2291,51.984,52.0167,827300.0
2014-09-26 09:30:00,63.83,64.47,63.65,64.41,566900.0,52.1474,52.6703,52.0004,52.6213,566900.0
2014-09-26 10:00:00,64.41,65.06,64.41,65.0,910200.0,52.6213,53.1523,52.6213,53.1033,910200.0
2014-09-26 10:30:00,65.0,65.51,64.72,65.51,754600.0,53.1033,53.5199,52.8745,53.5199,754600.0
2014-09-26 11:00:00,65.5,65.62,65.05,65.13,499000.0,53.5118,53.6098,53.1441,53.2095,499000.0
2014-09-26 11:30:00,65.13,65.3,64.95,65.0,270400.0,53.2095,53.3484,53.0624,53.1033,270400.0
2014-09-26 12:00:00,65.01,65.36,65.0,65.26,272200.0,53.1114,53.3974,53.1033,53.3157,272200.0
2014-09-26 12:30:00,65.26,65.36,65.21,65.3,212200.0,53.3157,53.3974,53.2748,53.3484,212200.0
2014-09-26 13:00:00,65.29,65.41,65.2,65.36,144600.0,53.3402,53.4382,53.2667,53.3974,144600.0
2014-09-26 13:30:00,65.36,65.6,65.21,65.6,340400.0,53.3974,53.5935,53.2748,53.5935,340400.0
2014-09-26 14:00:00,65.59,65.94,65.58,65.91,483000.0,53.5853,53.8712,53.5771,53.8467,483000.0
2014-09-26 14:30:00,65.91,66.26,65.89,66.06,568100.0,53.8467,54.1327,53.8304,53.9693,568100.0
2014-09-26 15:00:00,66.05,66.09,65.88,66.03,537000.0,53.9611,53.9938,53.8222,53.9448,537000.0
2014-09-26 15:30:00,66.03,66.07,65.84,65.88,1098400.0,53.9448,53.9774,53.7895,53.8222,1098400.0
2014-09-29 09:30:00,64.9,65.36,64.46,65.05,1433600.0,53.0216,53.3974,52.6621,53.1441,1433600.0
2014-09-29 10:00:00,65.03,65.57,65.0,65.17,706400.0,53.1278,53.5689,53.1033,53.2422,706400.0
2014-09-29 10:30:00,65.17,65.73,65.06,65.26,777900.0,53.2422,53.6997,53.1523,53.3157,777900.0
2014-09-29 11:00:00,65.26,65.37,65.07,65.2,620300.0,53.3157,53.4056,53.1605,53.2667,620300.0
2014-09-29 11:30:00,65.22,65.73,65.2,65.72,474900.0,53.283,53.6997,53.2667,53.6915,474900.0
2014-09-29 12:00:00,65.72,65.73,65.1,65.2,508900.0,53.6915,53.6997,53.185,53.2667,508900.0
2014-09-29 12:30:00,65.19,65.47,65.11,65.34,259000.0,53.2585,53.4872,53.1931,53.381,259000.0
2014-09-29 13:00:00,65.33,65.48,65.11,65.45,208200.0,53.3729,53.4954,53.1931,53.4709,208200.0
2014-09-29 13:30:00,65.46,65.61,65.22,65.29,249800.0,53.4791,53.6016,53.283,53.3402,249800.0
2014-09-29 14:00:00,65.27,65.4,65.13,65.24,371300.0,53.3239,53.4301,53.2095,53.2993,371300.0
2014-09-29 14:30:00,65.22,65.41,65.19,65.36,393300.0,53.283,53.4382,53.2585,53.3974,393300.0
2014-09-29 15:00:00,65.35,65.75,65.29,65.69,570000.0,53.3892,53.716,53.3402,53.667,570000.0
2014-09-29 15:30:00,65.7,65.79,65.57,65.63,799800.0,53.6752,53.7487,53.5689,53.618,799800.0
2014-09-30 09:30:00,65.29,65.63,64.98,65.22,557200.0,53.3402,53.618,53.0869,53.283,557200.0
2014-09-30 10:00:00,65.21,65.44,64.99,65.28,406100.0,53.2748,53.4627,53.0951,53.332,406100.0
2014-09-30 10:30:00,65.27,65.88,65.25,65.76,414200.0,53.3239,53.8222,53.3075,53.7242,414200.0
2014-09-30 11:00:00,65.74,66.25,65.65,66.09,419400.0,53.7078,54.1245,53.6343,53.9938,419400.0
2014-09-30 11:30:00,66.08,66.15,65.17,65.36,577500.0,53.9856,54.0428,53.2422,53.3974,577500.0
2014-09-30 12:00:00,65.36,65.39,64.62,64.83,432800.0,53.3974,53.4219,52.7928,52.9644,432800.0
2014-09-30 12:30:00,64.83,64.98,64.62,64.75,579500.0,52.9644,53.0869,52.7928,52.899,579500.0
2014-09-30 13:00:00,64.75,64.92,64.53,64.53,334900.0,52.899,53.0379,52.7193,52.7193,334900.0
2014-09-30 13:30:00,64.54,64.65,64.3,64.41,597000.0,52.7275,52.8173,52.5314,52.6213,597000.0
2014-09-30 14:00:00,64.41,64.44,63.93,64.18,774400.0,52.6213,52.6458,52.2291,52.4334,774400.0
2014-09-30 14:30:00,64.2,64.69,64.2,64.58,559900.0,52.4497,52.85,52.4497,52.7601,559900.0
2014-09-30 15:00:00,64.59,64.61,64.22,64.51,600300.0,52.7683,52.7847,52.466,52.703,600300.0
2014-09-30 15:30:00,64.52,64.73,64.42,64.51,1174100.0,52.7111,52.8827,52.6294,52.703,1174100.0
2014-10-01 09:30:00,64.63,64.63,63.85,64.1,599700.0,52.801,52.801,52.1638,52.368,599700.0
2014-10-01 10:00:00,64.09,64.44,63.81,64.42,559400.0,52.3598,52.6458,52.1311,52.6294,559400.0
2014-10-01 10:30:00,64.43,64.5,64.11,64.48,702200.0,52.6376,52.6948,52.3762,52.6784,702200.0
2014-10-01 11:00:00,64.49,64.88,64.29,64.43,652400.0,52.6866,53.0052,52.5232,52.6376,652400.0
2014-10-01 11:30:00,64.42,64.63,64.16,64.28,440100.0,52.6294,52.801,52.417,52.5151,440100.0
2014-10-01 12:00:00,64.28,64.37,64.04,64.14,421200.0,52.5151,52.5886,52.319,52.4007,421200.0
2014-10-01 12:30:00,64.13,64.13,63.65,63.75,342500.0,52.3925,52.3925,52.0004,52.0821,342500.0
2014-10-01 13:00:00,63.75,63.8,63.47,63.61,444400.0,52.0821,52.1229,51.8533,51.9677,444400.0
2014-10-01 13:30:00,63.62,63.63,62.88,62.93,715500.0,51.9758,51.984,51.3713,51.4121,715500.0
2014-10-01 14:00:00,62.92,63.22,62.86,63.06,575800.0,51.404,51.6491,51.3549,51.5183,575800.0
2014-10-01 14:30:00,63.07,63.09,62.47,62.48,554800.0,51.5265,51.5429,51.0363,51.0445,554800.0
2014-10-01 15:00:00,62.48,62.56,62.08,62.51,885000.0,51.0445,51.1099,50.7177,51.069,885000.0
2014-10-01 15:30:00,62.51,62.73,62.44,62.45,1559700.0,51.069,51.2487,51.0118,51.02,1559700.0
2014-10-02 09:30:00,61.9,61.93,60.88,61.27,1971500.0,50.5707,50.5952,49.7373,50.056,1971500.0
2014-10-02 10:00:00,61.26,61.36,60.75,60.98,1532800.0,50.0478,50.1295,49.6311,49.819,1532800.0
2014-10-02 10:30:00,60.98,60.98,60.08,60.17,1357600.0,49.819,49.819,49.0838,49.1573,1357600.0
2014-10-02 11:00:00,60.15,60.62,60.09,60.41,937300.0,49.1409,49.5249,49.0919,49.3534,937300.0
2014-10-02 11:30:00,60.41,60.44,59.67,60.11,1212200.0,49.3534,49.3779,48.7488,49.1083,1212200.0
2014-10-02 12:00:00,60.13,60.42,60.05,60.27,585400.0,49.1246,49.3615,49.0593,49.239,585400.0
2014-10-02 12:30:00,60.28,60.9,60.2,60.85,567600.0,49.2472,49.7537,49.1818,49.7128,567600.0
2014-10-02 13:00:00,60.86,61.08,60.67,60.8,765100.0,49.721,49.9007,49.5658,49.672,765100.0
2014-10-02 13:30:00,60.8,60.95,60.5,60.59,629100.0,49.672,49.7945,49.4269,49.5004,629100.0
2014-10-02 14:00:00,60.6,61.33,60.58,61.29,988100.0,49.5086,50.105,49.4922,50.0723,988100.0
2014-10-02 14:30:00,61.29,61.77,61.13,61.66,739200.0,50.0723,50.4644,49.9416,50.3746,739200.0
2014-10-02 15:00:00,61.67,61.84,61.5,61.53,875200.0,50.3827,50.5216,50.2439,50.2684,875200.0
2014-10-02 15:30:00,61.53,61.59,61.29,61.43,1469500.0,50.2684,50.3174,50.0723,50.1867,1469500.0
2014-10-03 09:30:00,62.26,62.28,61.2,61.55,837600.0,50.8648,50.8811,49.9988,50.2847,837600.0
2014-10-03 10:00:00,61.59,61.94,61.03,61.03,375800.0,50.3174,50.6033,49.8599,49.8599,375800.0
2014-10-03 10:30:00,61.02,61.19,60.64,61.07,560300.0,49.8517,49.9906,49.5413,49.8926,560300.0
2014-10-03 11:00:00,61.05,61.25,60.77,60.97,571500.0,49.8762,50.0396,49.6475,49.8109,571500.0
2014-10-03 11:30:00,60.99,61.39,60.98,61.31,369800.0,49.8272,50.154,49.819,50.0886,369800.0
2014-10-03 12:00:00,61.29,61.69,61.19,61.64,325200.0,50.0723,50.3991,49.9906,50.3582,325200.0
2014-10-03 12:30:00,61.64,62.03,61.59,61.95,281500.0,50.3582,50.6769,50.3174,50.6115,281500.0
2014-10-03 13:00:00,61.95,62.01,61.79,62.01,300100.0,50.6115,50.6605,50.4808,50.6605,300100.0
2014-10-03 13:30:00,62.02,62.02,61.63,61.66,287100.0,50.6687,50.6687,50.3501,50.3746,287100.0
2014-10-03 14:00:00,61.66,61.92,61.63,61.88,357500.0,50.3746,50.587,50.3501,50.5543,357500.0
2014-10-03 14:30:00,61.88,61.94,61.78,61.84,248700.0,50.5543,50.6033,50.4726,50.5216,248700.0
2014-10-03 15:00:00,61.84,61.9,61.69,61.81,491200.0,50.5216,50.5707,50.3991,50.4971,491200.0
2014-10-03 15:30:00,61.81,61.99,61.78,61.86,1147900.0,50.4971,50.6442,50.4726,50.538,1147900.0
2014-10-06 09:30:00,61.98,62.85,61.8,62.59,911500.0,50.636,51.3468,50.489,51.1344,911500.0
2014-10-06 10:00:00,62.59,62.73,61.76,61.8,599100.0,51.1344,51.2487,50.4563,50.489,599100.0
2014-10-06 10:30:00,61.81,61.94,61.34,61.42,512300.0,50.4971,50.6033,50.1131,50.1785,512300.0
2014-10-06 11:00:00,61.42,61.82,61.38,61.63,470700.0,50.1785,50.5053,50.1458,50.3501,470700.0
2014-10-06 11:30:00,61.64,61.83,61.07,61.33,385900.0,50.3582,50.5135,49.8926,50.105,385900.0
2014-10-06 12:00:00,61.33,61.49,61.09,61.25,447000.0,50.105,50.2357,49.9089,50.0396,447000.0
2014-10-06 12:30:00,61.28,61.34,60.93,61.17,454600.0,50.0641,50.1131,49.7782,49.9743,454600.0
2014-10-06 13:00:00,61.18,61.68,61.09,61.61,252100.0,49.9824,50.3909,49.9089,50.3337,252100.0
2014-10-06 13:30:00,61.62,61.83,61.56,61.59,311600.0,50.3419,50.5135,50.2929,50.3174,311600.0
2014-10-06 14:00:00,61.61,61.73,61.36,61.67,300400.0,50.3337,50.4318,50.1295,50.3827,300400.0
2014-10-06 14:30:00,61.66,61.73,61.49,61.6,329700.0,50.3746,50.4318,50.2357,50.3256,329700.0
2014-10-06 15:00:00,61.6,61.81,61.42,61.74,523700.0,50.3256,50.4971,50.1785,50.4399,523700.0
2014-10-06 15:30:00,61.72,61.81,61.65,61.68,877700.0,50.4236,50.4971,50.3664,50.3909,877700.0
2014-10-07 09:30:00,61.31,61.92,61.06,61.92,573100.0,50.0886,50.587,49.8844,50.587,573100.0
2014-10-07 10:00:00,61.96,62.36,61.75,62.11,691900.0,50.6197,50.9465,50.4481,50.7422,691900.0
2014-10-07 10:30:00,62.11,62.48,62.06,62.23,462800.0,50.7422,51.0445,50.7014,50.8403,462800.0
2014-10-07 11:00:00,62.23,62.42,61.98,62.2,417700.0,50.8403,50.9955,50.636,50.8157,417700.0
2014-10-07 11:30:00,62.2,62.61,62.08,62.4,433800.0,50.8157,51.1507,50.7177,50.9791,433800.0
2014-10-07 12:00:00,62.39,62.62,62.36,62.55,339700.0,50.971,51.1589,50.9465,51.1017,339700.0
2014-10-07 12:30:00,62.55,62.58,62.16,62.25,256200.0,51.1017,51.1262,50.7831,50.8566,256200.0
2014-10-07 13:00:00,62.28,62.53,62.14,62.46,244200.0,50.8811,51.0853,50.7667,51.0282,244200.0
2014-10-07 13:30:00,62.46,62.51,62.01,62.04,415200.0,51.0282,51.069,50.6605,50.685,415200.0
2014-10-07 14:00:00,62.05,62.16,61.68,61.74,379200.0,50.6932,50.7831,50.3909,50.4399,379200.0
2014-10-07 14:30:00,61.72,61.88,61.61,61.66,368800.0,50.4236,50.5543,50.3337,50.3746,368800.0
2014-10-07 15:00:00,61.65,61.74,61.31,61.47,483300.0,50.3664,50.4399,50.0886,50.2194,483300.0
2014-10-07 15:30:00,61.46,61.59,61.15,61.18,988700.0,50.2112,50.3174,49.9579,49.9824,988700.0
2014-10-08 09:30:00,60.66,60.84,59.6,59.71,1449400.0,49.5576,49.7047,48.6916,48.7815,1449400.0
2014-10-08 10:00:00,59.72,59.9,58.64,58.85,2051600.0,48.7897,48.9367,47.9073,48.0789,2051600.0
2014-10-08 10:30:00,58.85,58.9,57.92,58.13,1780900.0,48.0789,48.1197,47.3191,47.4907,1780900.0
2014-10-08 11:00:00,58.14,58.51,57.95,58.46,1775000.0,47.4988,47.8011,47.3436,47.7603,1775000.0
2014-10-08 11:30:00,58.46,58.74,57.85,58.69,1568900.0,47.7603,47.989,47.2619,47.9482,1568900.0
2014-10-08 12:00:00,58.69,58.81,58.25,58.33,1547400.0,47.9482,48.0462,47.5887,47.6541,1547400.0
2014-10-08 12:30:00,58.34,58.56,57.99,58.02,801800.0,47.6622,47.842,47.3763,47.4008,801800.0
2014-10-08 13:00:00,58.03,58.5,57.99,58.38,610400.0,47.409,47.7929,47.3763,47.6949,610400.0
2014-10-08 13:30:00,58.38,58.99,58.33,58.9,841700.0,47.6949,48.1933,47.6541,48.1197,841700.0
2014-10-08 14:00:00,58.9,59.68,58.89,59.47,1379400.0,48.1197,48.757,48.1116,48.5854,1379400.0
2014-10-08 14:30:00,59.48,60.25,59.32,59.52,1411600.0,48.5936,49.2226,48.4629,48.6263,1411600.0
2014-10-08 15:00:00,59.53,60.05,59.53,59.99,1197500.0,48.6344,49.0593,48.6344,49.0102,1197500.0
2014-10-08 15:30:00,59.99,60.43,59.83,60.41,2300900.0,49.0102,49.3697,48.8795,49.3534,2300900.0
2014-10-09 09:30:00,59.88,59.94,58.68,58.75,1153900.0,48.9204,48.9694,47.94,47.9972,1153900.0
2014-10-09 10:00:00,58.74,59.13,58.54,58.79,879300.0,47.989,48.3076,47.8256,48.0299,879300.0
2014-10-09 10:30:00,58.78,58.88,58.53,58.78,635900.0,48.0217,48.1034,47.8175,48.0217,635900.0
2014-10-09 11:00:00,58.78,58.79,58.28,58.35,928600.0,48.0217,48.0299,47.6132,47.6704,928600.0
2014-10-09 11:30:00,58.35,58.5,57.64,57.73,1204800.0,47.6704,47.7929,47.0903,47.1639,1204800.0
2014-10-09 12:00:00,57.74,57.82,56.88,57.03,1395100.0,47.172,47.2374,46.4694,46.592,1395100.0
2014-10-09 12:30:00,57.01,57.93,56.87,57.76,920100.0,46.5757,47.3273,46.4613,47.1884,920100.0
2014-10-09 13:00:00,57.76,57.84,57.08,57.42,899500.0,47.1884,47.2537,46.6328,46.9106,899500.0
2014-10-09 13:30:00,57.41,58.15,57.4,58.01,982600.0,46.9024,47.507,46.8943,47.3926,982600.0
2014-10-09 14:00:00,58.0,58.0,57.43,57.45,764500.0,47.3845,47.3845,46.9188,46.9351,764500.0
2014-10-09 14:30:00,57.45,57.7,57.2,57.22,950200.0,46.9351,47.1394,46.7309,46.7472,950200.0
2014-10-09 15:00:00,57.21,57.49,57.08,57.46,1670500.0,46.739,46.9678,46.6328,46.9433,1670500.0
2014-10-09 15:30:00,57.46,57.75,57.13,57.28,2355400.0,46.9433,47.1802,46.6737,46.7962,2355400.0
2014-10-10 09:30:00,57.02,57.17,55.59,55.8,3114400.0,46.5838,46.7064,45.4156,45.5871,3114400.0
2014-10-10 10:00:00,55.78,55.81,54.09,54.13,2844000.0,45.5708,45.5953,44.1901,44.2228,2844000.0
2014-10-10 10:30:00,54.1,55.11,53.82,54.56,3349400.0,44.1983,45.0234,43.9695,44.5741,3349400.0
2014-10-10 11:00:00,54.57,55.46,54.36,54.53,1710100.0,44.5822,45.3093,44.4107,44.5496,1710100.0
2014-10-10 11:30:00,54.53,55.22,54.4,54.93,1836000.0,44.5496,45.1133,44.4434,44.8763,1836000.0
2014-10-10 12:00:00,54.94,55.94,54.88,55.4,2300900.0,44.8845,45.7015,44.8355,45.2603,2300900.0
2014-10-10 12:30:00,55.39,56.01,55.39,55.86,1322900.0,45.2522,45.7587,45.2522,45.6361,1322900.0
2014-10-10 13:00:00,55.84,56.06,54.9,55.16,1344500.0,45.6198,45.7995,44.8518,45.0643,1344500.0
2014-10-10 13:30:00,55.15,55.41,54.9,55.29,2170000.0,45.0561,45.2685,44.8518,45.1705,2170000.0
2014-10-10 14:00:00,55.3,55.43,55.11,55.31,1162400.0,45.1786,45.2848,45.0234,45.1868,1162400.0
2014-10-10 14:30:00,55.3,55.51,55.04,55.32,870200.0,45.1786,45.3502,44.9662,45.195,870200.0
2014-10-10 15:00:00,55.32,55.35,54.55,54.63,1385800.0,45.195,45.2195,44.5659,44.6313,1385800.0
2014-10-10 15:30:00,54.64,54.71,54.17,54.28,2737900.0,44.6394,44.6966,44.2554,44.3453,2737900.0
2014-10-13 09:30:00,54.04,54.84,52.88,53.3,2232000.0,44.1492,44.8028,43.2016,43.5447,2232000.0
2014-10-13 10:00:00,53.27,53.88,52.22,52.28,2024900.0,43.5202,44.0185,42.6624,42.7114,2024900.0
2014-10-13 10:30:00,52.3,52.62,52.18,52.43,2442600.0,42.7277,42.9891,42.6297,42.8339,2442600.0
2014-10-13 11:00:00,52.44,52.84,52.12,52.18,1396300.0,42.8421,43.1689,42.5807,42.6297,1396300.0
2014-10-13 11:30:00,52.18,52.68,51.65,51.79,1753800.0,42.6297,43.0382,42.1967,42.3111,1753800.0
2014-10-13 12:00:00,51.78,52.23,51.69,52.19,1198000.0,42.3029,42.6705,42.2294,42.6378,1198000.0
2014-10-13 12:30:00,52.19,52.28,51.73,51.89,1471700.0,42.6378,42.7114,42.262,42.3927,1471700.0
2014-10-13 13:00:00,51.89,52.38,51.83,52.36,1384800.0,42.3927,42.7931,42.3437,42.7767,1384800.0
2014-10-13 13:30:00,52.35,52.8,51.74,52.0,1062900.0,42.7686,43.1362,42.2702,42.4826,1062900.0
2014-10-13 14:00:00,52.0,52.12,51.7,52.02,833100.0,42.4826,42.5807,42.2375,42.499,833100.0
2014-10-13 14:30:00,52.03,52.03,51.13,51.25,1160100.0,42.5071,42.5071,41.7718,41.8699,1160100.0
2014-10-13 15:00:00,51.25,51.4,50.73,50.78,1516200.0,41.8699,41.9924,41.4451,41.4859,1516200.0
2014-10-13 15:30:00,50.77,50.77,49.87,50.26,4343700.0,41.4777,41.4777,40.7425,41.0611,4343700.0
2014-10-14 09:30:00,50.62,50.83,49.46,49.58,4150100.0,41.3552,41.5268,40.4075,40.5055,4150100.0
2014-10-14 10:00:00,49.59,50.17,48.91,49.32,3056600.0,40.5137,40.9876,39.9582,40.2931,3056600.0
2014-10-14 10:30:00,49.3,50.26,48.96,49.87,2251600.0,40.2768,41.0611,39.999,40.7425,2251600.0
2014-10-14 11:00:00,49.87,50.79,49.65,50.59,1648500.0,40.7425,41.4941,40.5627,41.3307,1648500.0
2014-10-14 11:30:00,50.59,51.73,50.43,51.54,2353700.0,41.3307,42.262,41.2,42.1068,2353700.0
2014-10-14 12:00:00,51.57,51.59,50.53,50.84,1204100.0,42.1313,42.1477,41.2817,41.5349,1204100.0
2014-10-14 12:30:00,50.84,51.08,50.59,50.74,999900.0,41.5349,41.731,41.3307,41.4532,999900.0
2014-10-14 13:00:00,50.75,51.38,50.75,51.04,824700.0,41.4614,41.9761,41.4614,41.6983,824700.0
2014-10-14 13:30:00,51.03,51.27,50.48,50.74,1422700.0,41.6902,41.8862,41.2408,41.4532,1422700.0
2014-10-14 14:00:00,50.73,50.83,50.2,50.28,1017300.0,41.4451,41.5268,41.0121,41.0774,1017300.0
2014-10-14 14:30:00,50.28,50.48,49.95,50.09,1172600.0,41.0774,41.2408,40.8078,40.9222,1172600.0
2014-10-14 15:00:00,50.11,50.19,49.24,49.67,1658200.0,40.9385,41.0039,40.2278,40.5791,1658200.0
2014-10-14 15:30:00,49.66,49.94,49.32,49.64,2326600.0,40.5709,40.7997,40.2931,40.5546,2326600.0
2014-10-15 09:30:00,49.27,50.69,48.5,50.55,3535000.0,40.2523,41.4124,39.6232,41.298,3535000.0
2014-10-15 10:00:00,50.54,51.29,50.19,50.62,2571900.0,41.2898,41.9026,41.0039,41.3552,2571900.0
2014-10-15 10:30:00,50.62,50.68,49.89,50.26,1431000.0,41.3552,41.4042,40.7588,41.0611,1431000.0
2014-10-15 11:00:00,50.26,50.27,49.49,49.61,1498600.0,41.0611,41.0693,40.432,40.5301,1498600.0
2014-10-15 11:30:00,49.61,50.04,49.4,49.6,1428500.0,40.5301,40.8813,40.3585,40.5219,1428500.0
2014-10-15 12:00:00,49.6,49.63,48.98,49.23,1438600.0,40.5219,40.5464,40.0154,40.2196,1438600.0
2014-10-15 12:30:00,49.23,49.35,48.72,48.79,1743300.0,40.2196,40.3176,39.8029,39.8601,1743300.0
2014-10-15 13:00:00,48.79,49.18,48.17,48.47,1442200.0,39.8601,40.1788,39.3536,39.5987,1442200.0
2014-10-15 13:30:00,48.46,49.18,48.21,48.75,1746800.0,39.5905,40.1788,39.3863,39.8275,1746800.0
2014-10-15 14:00:00,48.74,49.36,48.5,49.31,2050900.0,39.8193,40.3258,39.6232,40.285,2050900.0
2014-10-15 14:30:00,49.32,49.85,49.16,49.72,1639900.0,40.2931,40.7261,40.1624,40.6199,1639900.0
2014-10-15 15:00:00,49.74,50.69,49.66,50.67,2463900.0,40.6363,41.4124,40.5709,41.396,2463900.0
2014-10-15 15:30:00,50.67,51.0,50.33,50.64,3429300.0,41.396,41.6656,41.1183,41.3715,3429300.0
2014-10-16 09:30:00,48.9,50.0,48.53,49.34,4383400.0,39.95,40.8487,39.6477,40.3095,4383400.0
2014-10-16 10:00:00,49.35,49.76,48.81,49.12,2681500.0,40.3176,40.6526,39.8765,40.1297,2681500.0
2014-10-16 10:30:00,49.15,50.36,49.05,50.03,1880500.0,40.1542,41.1428,40.0725,40.8732,1880500.0
2014-10-16 11:00:00,50.04,51.49,49.77,51.28,1681100.0,40.8813,42.066,40.6608,41.8944,1681100.0
2014-10-16 11:30:00,51.24,51.4,50.75,51.05,1672800.0,41.8617,41.9924,41.4614,41.7065,1672800.0
2014-10-16 12:00:00,51.04,51.67,50.73,51.34,1163200.0,41.6983,42.213,41.4451,41.9434,1163200.0
2014-10-16 12:30:00,51.32,52.14,49.64,52.06,2085000.0,41.9271,42.597,40.5546,42.5316,2085000.0
2014-10-16 13:00:00,52.06,52.55,51.97,52.39,1574500.0,42.5316,42.932,42.4581,42.8012,1574500.0
2014-10-16 13:30:00,52.37,52.88,51.91,52.03,1371600.0,42.7849,43.2016,42.4091,42.5071,1371600.0
2014-10-16 14:00:00,52.02,52.44,51.34,51.67,1118300.0,42.499,42.8421,41.9434,42.213,1118300.0
2014-10-16 14:30:00,51.68,51.84,51.07,51.12,1348000.0,42.2212,42.3519,41.7228,41.7637,1348000.0
2014-10-16 15:00:00,51.12,51.57,50.92,51.3,1457200.0,41.7637,42.1313,41.6003,41.9107,1457200.0
2014-10-16 15:30:00,51.29,51.39,50.97,51.16,2612900.0,41.9026,41.9843,41.6411,41.7964,2612900.0
2014-10-17 09:30:00,54.73,56.17,53.93,54.32,6922000.0,44.713,45.8894,44.0594,44.378,6922000.0
2014-10-17 10:00:00,54.33,54.37,53.66,54.2,1976200.0,44.3862,44.4188,43.8388,44.28,1976200.0
2014-10-17 10:30:00,54.22,54.49,53.97,54.01,1485400.0,44.2963,44.5169,44.0921,44.1247,1485400.0
2014-10-17 11:00:00,54.02,54.43,53.93,54.2,1256300.0,44.1329,44.4679,44.0594,44.28,1256300.0
2014-10-17 11:30:00,54.18,54.38,54.06,54.1,907900.0,44.2636,44.427,44.1656,44.1983,907900.0
2014-10-17 12:00:00,54.1,54.12,53.42,53.7,865300.0,44.1983,44.2146,43.6427,43.8715,865300.0
2014-10-17 12:30:00,53.67,53.79,53.16,53.25,866300.0,43.847,43.945,43.4303,43.5038,866300.0
2014-10-17 13:00:00,53.25,53.35,52.72,52.85,1032200.0,43.5038,43.5855,43.0708,43.177,1032200.0
2014-10-17 13:30:00,52.86,53.17,52.64,52.73,906500.0,43.1852,43.4385,43.0055,43.079,906500.0
2014-10-17 14:00:00,52.71,52.94,52.14,52.93,1301100.0,43.0627,43.2506,42.597,43.2424,1301100.0
2014-10-17 14:30:00,52.93,53.24,52.8,53.02,1183700.0,43.2424,43.4957,43.1362,43.3159,1183700.0
2014-10-17 15:00:00,53.02,53.03,52.57,52.91,1298900.0,43.3159,43.3241,42.9483,43.2261,1298900.0
2014-10-17 15:30:00,52.9,53.0,52.39,52.55,3454400.0,43.2179,43.2996,42.8012,42.932,3454400.0
2014-10-20 09:30:00,53.22,53.97,52.28,52.41,3495300.0,43.4793,44.0921,42.7114,42.8176,3495300.0
2014-10-20 10:00:00,52.41,52.58,51.61,52.03,2526700.0,42.8176,42.9565,42.164,42.5071,2526700.0
2014-10-20 10:30:00,52.03,52.71,51.94,52.11,1229100.0,42.5071,43.0627,42.4336,42.5725,1229100.0
2014-10-20 11:00:00,52.13,52.5,51.97,52.39,918300.0,42.5888,42.8911,42.4581,42.8012,918300.0
2014-10-20 11:30:00,52.4,53.24,52.34,53.2,1197100.0,42.8094,43.4957,42.7604,43.463,1197100.0
2014-10-20 12:00:00,53.19,53.2,52.77,53.02,750200.0,43.4548,43.463,43.1117,43.3159,750200.0
2014-10-20 12:30:00,53.0,53.1,52.77,52.88,627300.0,43.2996,43.3813,43.1117,43.2016,627300.0
2014-10-20 13:00:00,52.9,53.18,52.81,53.04,625500.0,43.2179,43.4466,43.1444,43.3323,625500.0
2014-10-20 13:30:00,53.04,53.13,52.85,52.87,625200.0,43.3323,43.4058,43.177,43.1934,625200.0
2014-10-20 14:00:00,52.86,53.29,52.8,52.98,631300.0,43.1852,43.5365,43.1362,43.2833,631300.0
2014-10-20 14:30:00,52.99,53.22,52.94,53.08,444300.0,43.2914,43.4793,43.2506,43.3649,444300.0
2014-10-20 15:00:00,53.08,53.18,52.92,52.95,679800.0,43.3649,43.4466,43.2342,43.2587,679800.0
2014-10-20 15:30:00,52.96,53.07,52.84,52.94,1573800.0,43.2669,43.3568,43.1689,43.2506,1573800.0
2014-10-21 09:30:00,54.41,55.29,53.92,55.02,2018600.0,44.4515,45.1705,44.0512,44.9499,2018600.0
2014-10-21 10:00:00,55.02,55.1,54.41,54.66,1426000.0,44.9499,45.0152,44.4515,44.6558,1426000.0
2014-10-21 10:30:00,54.64,54.93,54.38,54.6,1057500.0,44.6394,44.8763,44.427,44.6067,1057500.0
2014-10-21 11:00:00,54.6,54.82,54.29,54.45,1111100.0,44.6067,44.7865,44.3535,44.4842,1111100.0
2014-10-21 11:30:00,54.44,54.76,54.11,54.71,1007200.0,44.476,44.7375,44.2064,44.6966,1007200.0
2014-10-21 12:00:00,54.72,54.83,54.52,54.65,538500.0,44.7048,44.7947,44.5414,44.6476,538500.0
2014-10-21 12:30:00,54.64,54.91,54.56,54.72,825000.0,44.6394,44.86,44.5741,44.7048,825000.0
2014-10-21 13:00:00,54.72,54.9,54.43,54.78,1137100.0,44.7048,44.8518,44.4679,44.7538,1137100.0
2014-10-21 13:30:00,54.78,55.1,54.77,55.03,1147600.0,44.7538,45.0152,44.7456,44.958,1147600.0
2014-10-21 14:00:00,55.04,55.04,54.67,54.98,869000.0,44.9662,44.9662,44.6639,44.9172,869000.0
2014-10-21 14:30:00,54.99,55.38,54.98,55.35,1002700.0,44.9254,45.244,44.9172,45.2195,1002700.0
2014-10-21 15:00:00,55.35,55.87,55.21,55.81,1512200.0,45.2195,45.6443,45.1051,45.5953,1512200.0
2014-10-21 15:30:00,55.82,55.83,55.54,55.67,1582400.0,45.6035,45.6116,45.3747,45.4809,1582400.0
2014-10-22 09:30:00,56.07,56.15,55.07,56.09,1263200.0,45.8077,45.8731,44.9907,45.824,1263200.0
2014-10-22 10:00:00,56.13,56.51,55.93,56.16,1288000.0,45.8567,46.1672,45.6933,45.8812,1288000.0
2014-10-22 10:30:00,56.14,56.18,55.68,56.08,1485000.0,45.8649,45.8976,45.4891,45.8159,1485000.0
2014-10-22 11:00:00,56.06,56.34,55.99,56.12,901900.0,45.7995,46.0283,45.7423,45.8485,901900.0
2014-10-22 11:30:00,56.13,56.45,56.05,56.05,1048100.0,45.8567,46.1181,45.7914,45.7914,1048100.0
2014-10-22 12:00:00,56.04,56.15,55.42,55.46,1169400.0,45.7832,45.8731,45.2767,45.3093,1169400.0
2014-10-22 12:30:00,55.46,55.46,54.78,55.23,1217500.0,45.3093,45.3093,44.7538,45.1214,1217500.0
2014-10-22 13:00:00,55.24,55.52,54.75,54.83,948800.0,45.1296,45.3584,44.7293,44.7947,948800.0
2014-10-22 13:30:00,54.84,55.1,54.56,54.59,671900.0,44.8028,45.0152,44.5741,44.5986,671900.0
2014-10-22 14:00:00,54.58,55.03,54.52,54.67,867600.0,44.5904,44.958,44.5414,44.6639,867600.0
2014-10-22 14:30:00,54.68,54.84,54.43,54.75,1242400.0,44.6721,44.8028,44.4679,44.7293,1242400.0
2014-10-22 15:00:00,54.76,54.81,54.42,54.57,1077800.0,44.7375,44.7783,44.4597,44.5822,1077800.0
2014-10-22 15:30:00,54.57,54.58,54.35,54.42,1713000.0,44.5822,44.5904,44.4025,44.4597,1713000.0
2014-10-23 09:30:00,55.39,55.78,54.8,55.22,1025700.0,45.2522,45.5708,44.7701,45.1133,1025700.0
2014-10-23 10:00:00,55.22,56.03,55.19,55.86,935600.0,45.1133,45.775,45.0888,45.6361,935600.0
2014-10-23 10:30:00,55.86,56.33,55.81,56.21,807800.0,45.6361,46.0201,45.5953,45.9221,807800.0
2014-10-23 11:00:00,56.22,56.29,55.72,55.72,663700.0,45.9302,45.9874,45.5218,45.5218,663700.0
2014-10-23 11:30:00,55.73,55.86,55.54,55.75,594900.0,45.5299,45.6361,45.3747,45.5463,594900.0
2014-10-23 12:00:00,55.74,56.17,55.66,56.13,536600.0,45.5381,45.8894,45.4727,45.8567,536600.0
2014-10-23 12:30:00,56.12,56.12,55.58,55.73,400700.0,45.8485,45.8485,45.4074,45.5299,400700.0
2014-10-23 13:00:00,55.74,55.97,55.64,55.81,409400.0,45.5381,45.726,45.4564,45.5953,409400.0
2014-10-23 13:30:00,55.82,55.98,55.73,55.86,382300.0,45.6035,45.7342,45.5299,45.6361,382300.0
2014-10-23 14:00:00,55.86,56.36,55.85,56.25,820200.0,45.6361,46.0446,45.628,45.9548,820200.0
2014-10-23 14:30:00,56.27,56.27,55.57,55.84,664300.0,45.9711,45.9711,45.3992,45.6198,664300.0
2014-10-23 15:00:00,55.84,55.91,55.56,55.83,870600.0,45.6198,45.677,45.391,45.6116,870600.0
2014-10-23 15:30:00,55.83,56.13,55.74,55.85,1324900.0,45.6116,45.8567,45.5381,45.628,1324900.0
2014-10-24 09:30:00,56.3,56.3,54.89,55.07,1158600.0,45.9956,45.9956,44.8437,44.9907,1158600.0
2014-10-24 10:00:00,55.06,55.15,54.47,54.8,889500.0,44.9826,45.0561,44.5005,44.7701,889500.0
2014-10-24 10:30:00,54.82,54.97,54.54,54.7,653500.0,44.7865,44.909,44.5577,44.6884,653500.0
2014-10-24 11:00:00,54.7,54.97,54.52,54.86,565600.0,44.6884,44.909,44.5414,44.8192,565600.0
2014-10-24 11:30:00,54.88,55.18,54.78,55.01,518900.0,44.8355,45.0806,44.7538,44.9417,518900.0
2014-10-24 12:00:00,55.0,55.39,54.93,55.15,524200.0,44.9335,45.2522,44.8763,45.0561,524200.0
2014-10-24 12:30:00,55.14,55.42,55.09,55.19,474100.0,45.0479,45.2767,45.0071,45.0888,474100.0
2014-10-24 13:00:00,55.19,55.31,55.07,55.27,613300.0,45.0888,45.1868,44.9907,45.1541,613300.0
2014-10-24 13:30:00,55.27,55.4,55.19,55.22,426400.0,45.1541,45.2603,45.0888,45.1133,426400.0
2014-10-24 14:00:00,55.23,55.36,55.1,55.33,574400.0,45.1214,45.2276,45.0152,45.2031,574400.0
2014-10-24 14:30:00,55.34,55.46,55.25,55.36,603900.0,45.2113,45.3093,45.1378,45.2276,603900.0
2014-10-24 15:00:00,55.35,55.51,55.34,55.49,638500.0,45.2195,45.3502,45.2113,45.3339,638500.0
2014-10-24 15:30:00,55.5,55.79,55.43,55.78,1838700.0,45.342,45.5789,45.2848,45.5708,1838700.0
2014-10-27 09:30:00,54.2,54.2,52.5,53.13,2327100.0,44.28,44.28,42.8911,43.4058,2327100.0
2014-10-27 10:00:00,53.12,53.18,52.58,52.69,1217400.0,43.3976,43.4466,42.9565,43.0463,1217400.0
2014-10-27 10:30:00,52.7,52.87,52.45,52.65,1461900.0,43.0545,43.1934,42.8503,43.0136,1461900.0
2014-10-27 11:00:00,52.64,52.77,52.49,52.69,1470500.0,43.0055,43.1117,42.8829,43.0463,1470500.0
2014-10-27 11:30:00,52.7,52.74,51.84,52.01,1617600.0,43.0545,43.0872,42.3519,42.4908,1617600.0
2014-10-27 12:00:00,52.0,52.23,51.91,51.97,966700.0,42.4826,42.6705,42.4091,42.4581,966700.0
2014-10-27 12:30:00,51.97,52.23,51.9,52.2,862600.0,42.4581,42.6705,42.4009,42.646,862600.0
2014-10-27 13:00:00,52.2,52.53,52.13,52.2,849800.0,42.646,42.9156,42.5888,42.646,849800.0
2014-10-27 13:30:00,52.19,52.2,51.93,52.08,596100.0,42.6378,42.646,42.4254,42.548,596100.0
2014-10-27 14:00:00,52.08,52.32,51.85,52.31,864400.0,42.548,42.744,42.3601,42.7359,864400.0
2014-10-27 14:30:00,52.31,52.36,52.14,52.19,760400.0,42.7359,42.7767,42.597,42.6378,760400.0
2014-10-27 15:00:00,52.19,52.33,52.1,52.14,1058700.0,42.6378,42.7522,42.5643,42.597,1058700.0
2014-10-27 15:30:00,52.15,52.42,52.07,52.41,2445900.0,42.6052,42.8257,42.5398,42.8176,2445900.0
2014-10-28 09:30:00,52.74,53.3,52.51,53.22,1714700.0,43.0872,43.5447,42.8993,43.4793,1714700.0
2014-10-28 10:00:00,53.21,53.29,52.81,52.99,917400.0,43.4712,43.5365,43.1444,43.2914,917400.0
2014-10-28 10:30:00,53.0,53.38,52.89,53.18,1168600.0,43.2996,43.61,43.2097,43.4466,1168600.0
2014-10-28 11:00:00,53.18,53.63,53.18,53.51,821200.0,43.4466,43.8143,43.4466,43.7162,821200.0
2014-10-28 11:30:00,53.51,53.55,53.08,53.1,632600.0,43.7162,43.7489,43.3649,43.3813,632600.0
2014-10-28 12:00:00,53.1,53.31,53.04,53.14,398900.0,43.3813,43.5529,43.3323,43.414,398900.0
2014-10-28 12:30:00,53.15,53.17,52.89,53.07,475700.0,43.4221,43.4385,43.2097,43.3568,475700.0
2014-10-28 13:00:00,53.07,53.09,52.88,52.98,338900.0,43.3568,43.3731,43.2016,43.2833,338900.0
2014-10-28 13:30:00,52.99,53.04,52.87,53.01,508600.0,43.2914,43.3323,43.1934,43.3078,508600.0
2014-10-28 14:00:00,53.01,53.23,52.95,53.18,604700.0,43.3078,43.4875,43.2587,43.4466,604700.0
2014-10-28 14:30:00,53.19,53.28,53.06,53.19,723300.0,43.4548,43.5283,43.3486,43.4548,723300.0
2014-10-28 15:00:00,53.19,53.55,53.18,53.5,733500.0,43.4548,43.7489,43.4466,43.7081,733500.0
2014-10-28 15:30:00,53.5,53.61,53.16,53.24,1859100.0,43.7081,43.7979,43.4303,43.4957,1859100.0
2014-10-29 09:30:00,54.52,55.11,54.32,55.06,1608800.0,44.5414,45.0234,44.378,44.9826,1608800.0
2014-10-29 10:00:00,55.08,55.17,54.23,54.62,1088500.0,44.9989,45.0724,44.3045,44.6231,1088500.0
2014-10-29 10:30:00,54.62,54.93,54.38,54.46,709300.0,44.6231,44.8763,44.427,44.4924,709300.0
2014-10-29 11:00:00,54.46,55.0,54.29,54.95,610800.0,44.4924,44.9335,44.3535,44.8927,610800.0
2014-10-29 11:30:00,54.95,55.12,54.76,54.88,501700.0,44.8927,45.0316,44.7375,44.8355,501700.0
2014-10-29 12:00:00,54.88,54.88,54.63,54.64,510700.0,44.8355,44.8355,44.6313,44.6394,510700.0
2014-10-29 12:30:00,54.64,54.82,54.54,54.77,366900.0,44.6394,44.7865,44.5577,44.7456,366900.0
2014-10-29 13:00:00,54.76,54.87,54.55,54.59,298200.0,44.7375,44.8273,44.5659,44.5986,298200.0
2014-10-29 13:30:00,54.58,54.61,54.29,54.46,433100.0,44.5904,44.6149,44.3535,44.4924,433100.0
2014-10-29 14:00:00,54.45,54.45,53.82,54.14,951900.0,44.4842,44.4842,43.9695,44.2309,951900.0
2014-10-29 14:30:00,54.12,54.35,53.99,54.25,766000.0,44.2146,44.4025,44.1084,44.3208,766000.0
2014-10-29 15:00:00,54.25,54.27,53.82,54.14,532800.0,44.3208,44.3371,43.9695,44.2309,532800.0
2014-10-29 15:30:00,54.14,54.7,54.12,54.4,1173600.0,44.2309,44.6884,44.2146,44.4434,1173600.0
2014-10-30 09:30:00,54.06,54.36,53.11,53.23,917100.0,44.1656,44.4107,43.3895,43.4875,917100.0
2014-10-30 10:00:00,53.22,54.0,53.12,54.0,607200.0,43.4793,44.1166,43.3976,44.1166,607200.0
2014-10-30 10:30:00,54.0,54.13,53.71,53.86,413200.0,44.1166,44.2228,43.8796,44.0022,413200.0
2014-10-30 11:00:00,53.87,54.0,53.44,53.55,426400.0,44.0104,44.1166,43.6591,43.7489,426400.0
2014-10-30 11:30:00,53.56,53.65,53.34,53.65,585800.0,43.7571,43.8306,43.5774,43.8306,585800.0
2014-10-30 12:00:00,53.65,53.91,53.55,53.63,496900.0,43.8306,44.043,43.7489,43.8143,496900.0
2014-10-30 12:30:00,53.63,53.92,53.61,53.81,376600.0,43.8143,44.0512,43.7979,43.9613,376600.0
2014-10-30 13:00:00,53.81,54.0,53.74,53.96,276700.0,43.9613,44.1166,43.9042,44.0839,276700.0
2014-10-30 13:30:00,53.96,54.47,53.75,54.47,384600.0,44.0839,44.5005,43.9123,44.5005,384600.0
2014-10-30 14:00:00,54.47,54.53,54.02,54.02,411900.0,44.5005,44.5496,44.1329,44.1329,411900.0
2014-10-30 14:30:00,54.02,54.23,53.69,53.73,315100.0,44.1329,44.3045,43.8633,43.896,315100.0
2014-10-30 15:00:00,53.71,53.87,53.67,53.71,426100.0,43.8796,44.0104,43.847,43.8796,426100.0
2014-10-30 15:30:00,53.72,53.92,53.67,53.92,751400.0,43.8878,44.0512,43.847,44.0512,751400.0
2014-10-31 09:30:00,53.52,53.87,53.02,53.41,1469800.0,43.7244,44.0104,43.3159,43.6345,1469800.0
2014-10-31 10:00:00,53.43,54.32,53.4,54.1,1244700.0,43.6509,44.378,43.6264,44.1983,1244700.0
2014-10-31 10:30:00,54.12,54.16,53.67,53.85,626600.0,44.2146,44.2473,43.847,43.994,626600.0
2014-10-31 11:00:00,53.84,54.25,53.82,54.25,477700.0,43.9858,44.3208,43.9695,44.3208,477700.0
2014-10-31 11:30:00,54.25,54.47,54.11,54.43,742200.0,44.3208,44.5005,44.2064,44.4679,742200.0
2014-10-31 12:00:00,54.43,54.54,54.09,54.24,486600.0,44.4679,44.5577,44.1901,44.3126,486600.0
2014-10-31 12:30:00,54.22,54.46,54.17,54.44,383300.0,44.2963,44.4924,44.2554,44.476,383300.0
2014-10-31 13:00:00,54.45,54.63,54.45,54.49,486300.0,44.4842,44.6313,44.4842,44.5169,486300.0
2014-10-31 13:30:00,54.5,54.51,54.3,54.35,413000.0,44.5251,44.5332,44.3617,44.4025,413000.0
2014-10-31 14:00:00,54.35,54.6,54.29,54.57,369800.0,44.4025,44.6067,44.3535,44.5822,369800.0
2014-10-31 14:30:00,54.58,54.68,54.5,54.66,406700.0,44.5904,44.6721,44.5251,44.6558,406700.0
2014-10-31 15:00:00,54.67,55.03,54.56,54.97,836000.0,44.6639,44.958,44.5741,44.909,836000.0
2014-10-31 15:30:00,54.97,55.19,54.93,55.11,1407800.0,44.909,45.0888,44.8763,45.0234,1407800.0
2014-11-03 09:30:00,55.5,55.51,54.35,54.75,931300.0,45.342,45.3502,44.4025,44.7293,931300.0
2014-11-03 10:00:00,54.76,54.91,54.38,54.53,586200.0,44.7375,44.86,44.427,44.5496,586200.0
2014-11-03 10:30:00,54.53,55.12,54.51,55.12,568300.0,44.5496,45.0316,44.5332,45.0316,568300.0
2014-11-03 11:00:00,55.11,55.11,54.74,55.06,710500.0,45.0234,45.0234,44.7211,44.9826,710500.0
2014-11-03 11:30:00,55.05,55.28,55.01,55.13,510400.0,44.9744,45.1623,44.9417,45.0397,510400.0
2014-11-03 12:00:00,55.14,55.25,54.95,55.07,397200.0,45.0479,45.1378,44.8927,44.9907,397200.0
2014-11-03 12:30:00,55.07,55.9,54.94,55.85,661600.0,44.9907,45.6688,44.8845,45.628,661600.0
2014-11-03 13:00:00,55.85,55.94,55.19,55.44,1103300.0,45.628,45.7015,45.0888,45.293,1103300.0
2014-11-03 13:30:00,55.44,55.49,55.07,55.07,504200.0,45.293,45.3339,44.9907,44.9907,504200.0
2014-11-03 14:00:00,55.08,55.21,54.62,54.62,641000.0,44.9989,45.1051,44.6231,44.6231,641000.0
2014-11-03 14:30:00,54.62,54.62,53.72,53.86,1359800.0,44.6231,44.6231,43.8878,44.0022,1359800.0
2014-11-03 15:00:00,53.86,54.13,53.77,53.77,821600.0,44.0022,44.2228,43.9287,43.9287,821600.0
2014-11-03 15:30:00,53.78,53.97,53.67,53.86,1245500.0,43.9368,44.0921,43.847,44.0022,1245500.0
2014-11-04 09:30:00,52.84,52.87,51.37,51.45,2889400.0,43.1689,43.1934,41.9679,42.0333,2889400.0
2014-11-04 10:00:00,51.45,51.68,50.87,50.96,1824800.0,42.0333,42.2212,41.5594,41.633,1824800.0
2014-11-04 10:30:00,50.95,51.2,50.66,50.78,1422100.0,41.6248,41.829,41.3879,41.4859,1422100.0
2014-11-04 11:00:00,50.78,50.89,50.3,50.33,1715400.0,41.4859,41.5758,41.0938,41.1183,1715400.0
2014-11-04 11:30:00,50.33,50.47,50.06,50.42,1375000.0,41.1183,41.2326,40.8977,41.1918,1375000.0
2014-11-04 12:00:00,50.43,50.68,50.37,50.38,1032000.0,41.2,41.4042,41.151,41.1591,1032000.0
2014-11-04 12:30:00,50.39,50.86,50.25,50.83,1184600.0,41.1673,41.5513,41.0529,41.5268,1184600.0
2014-11-04 13:00:00,50.83,51.08,50.76,50.96,1009700.0,41.5268,41.731,41.4696,41.633,1009700.0
2014-11-04 13:30:00,50.96,51.43,50.85,51.35,749400.0,41.633,42.0169,41.5431,41.9516,749400.0
2014-11-04 14:00:00,51.35,51.49,51.14,51.23,917300.0,41.9516,42.066,41.78,41.8535,917300.0
2014-11-04 14:30:00,51.22,51.27,50.89,51.17,743900.0,41.8454,41.8862,41.5758,41.8045,743900.0
2014-11-04 15:00:00,51.17,51.2,50.91,51.05,900600.0,41.8045,41.829,41.5921,41.7065,900600.0
2014-11-04 15:30:00,51.05,51.21,51.0,51.17,1629100.0,41.7065,41.8372,41.6656,41.8045,1629100.0
2014-11-05 09:30:00,51.75,52.03,51.38,52.01,1779600.0,42.2784,42.5071,41.9761,42.4908,1779600.0
2014-11-05 10:00:00,52.01,52.36,51.96,52.29,1070800.0,42.4908,42.7767,42.4499,42.7195,1070800.0
2014-11-05 10:30:00,52.3,52.96,52.06,52.37,1317900.0,42.7277,43.2669,42.5316,42.7849,1317900.0
2014-11-05 11:00:00,52.39,52.63,51.85,51.97,845100.0,42.8012,42.9973,42.3601,42.4581,845100.0
2014-11-05 11:30:00,51.99,52.25,51.71,52.24,789900.0,42.4744,42.6869,42.2457,42.6787,789900.0
2014-11-05 12:00:00,52.23,52.36,52.03,52.14,646400.0,42.6705,42.7767,42.5071,42.597,646400.0
2014-11-05 12:30:00,52.14,52.27,51.98,52.08,455400.0,42.597,42.7032,42.4663,42.548,455400.0
2014-11-05 13:00:00,52.07,52.49,52.03,52.34,591600.0,42.5398,42.8829,42.5071,42.7604,591600.0
2014-11-05 13:30:00,52.33,52.51,51.57,52.39,686500.0,42.7522,42.8993,42.1313,42.8012,686500.0
2014-11-05 14:00:00,52.38,52.53,52.1,52.52,767500.0,42.7931,42.9156,42.5643,42.9074,767500.0
2014-11-05 14:30:00,52.51,52.54,52.31,52.44,602800.0,42.8993,42.9238,42.7359,42.8421,602800.0
2014-11-05 15:00:00,52.47,52.52,52.22,52.28,700300.0,42.8666,42.9074,42.6624,42.7114,700300.0
2014-11-05 15:30:00,52.28,52.38,52.2,52.36,1277400.0,42.7114,42.7931,42.646,42.7767,1277400.0
2014-11-06 09:30:00,51.8,52.48,51.51,51.6,1385100.0,42.3192,42.8748,42.0823,42.1558,1385100.0
2014-11-06 10:00:00,51.59,51.77,51.4,51.57,1242200.0,42.1477,42.2947,41.9924,42.1313,1242200.0
2014-11-06 10:30:00,51.58,51.99,51.46,51.95,897200.0,42.1395,42.4744,42.0415,42.4418,897200.0
2014-11-06 11:00:00,51.95,52.13,51.64,51.79,768600.0,42.4418,42.5888,42.1885,42.3111,768600.0
2014-11-06 11:30:00,51.78,51.97,51.69,51.83,606400.0,42.3029,42.4581,42.2294,42.3437,606400.0
2014-11-06 12:00:00,51.83,52.29,51.78,52.16,1095500.0,42.3437,42.7195,42.3029,42.6133,1095500.0
2014-11-06 12:30:00,52.16,52.47,51.96,52.44,867200.0,42.6133,42.8666,42.4499,42.8421,867200.0
2014-11-06 13:00:00,52.44,52.82,52.32,52.81,766600.0,42.8421,43.1525,42.744,43.1444,766600.0
2014-11-06 13:30:00,52.82,52.92,52.62,52.76,564000.0,43.1525,43.2342,42.9891,43.1035,564000.0
2014-11-06 14:00:00,52.76,52.79,52.62,52.62,619300.0,43.1035,43.128,42.9891,42.9891,619300.0
2014-11-06 14:30:00,52.62,52.88,52.47,52.85,608600.0,42.9891,43.2016,42.8666,43.177,608600.0
2014-11-06 15:00:00,52.85,53.22,52.74,53.16,814300.0,43.177,43.4793,43.0872,43.4303,814300.0
2014-11-06 15:30:00,53.15,53.21,53.0,53.16,1238700.0,43.4221,43.4712,43.2996,43.4303,1238700.0
2014-11-07 09:30:00,53.35,54.15,53.25,53.67,1141300.0,43.5855,44.2391,43.5038,43.847,1141300.0
2014-11-07 10:00:00,53.66,53.98,53.57,53.58,962200.0,43.8388,44.1002,43.7653,43.7734,962200.0
2014-11-07 10:30:00,53.57,53.86,53.45,53.82,633700.0,43.7653,44.0022,43.6672,43.9695,633700.0
2014-11-07 11:00:00,53.83,54.28,53.76,54.28,803300.0,43.9777,44.3453,43.9205,44.3453,803300.0
2014-11-07 11:30:00,54.29,54.47,54.05,54.07,657900.0,44.3535,44.5005,44.1574,44.1738,657900.0
2014-11-07 12:00:00,54.07,54.32,54.01,54.27,514100.0,44.1738,44.378,44.1247,44.3371,514100.0
2014-11-07 12:30:00,54.27,54.3,53.99,54.24,431100.0,44.3371,44.3617,44.1084,44.3126,431100.0
2014-11-07 13:00:00,54.24,54.25,53.88,53.99,391100.0,44.3126,44.3208,44.0185,44.1084,391100.0
2014-11-07 13:30:00,53.98,54.17,53.84,53.84,415800.0,44.1002,44.2554,43.9858,43.9858,415800.0
2014-11-07 14:00:00,53.84,54.07,53.76,53.88,419300.0,43.9858,44.1738,43.9205,44.0185,419300.0
2014-11-07 14:30:00,53.88,53.88,53.65,53.75,455700.0,44.0185,44.0185,43.8306,43.9123,455700.0
2014-11-07 15:00:00,53.75,53.86,53.65,53.66,497800.0,43.9123,44.0022,43.8306,43.8388,497800.0
2014-11-07 15:30:00,53.67,53.85,53.66,53.84,1588400.0,43.847,43.994,43.8388,43.9858,1588400.0
2014-11-10 09:30:00,55.05,55.6,54.48,54.56,1305800.0,44.9744,45.4237,44.5087,44.5741,1305800.0
2014-11-10 10:00:00,54.56,54.56,53.56,53.88,1134100.0,44.5741,44.5741,43.7571,44.0185,1134100.0
2014-11-10 10:30:00,53.88,54.28,53.75,54.09,594600.0,44.0185,44.3453,43.9123,44.1901,594600.0
2014-11-10 11:00:00,54.1,54.14,53.71,53.81,684200.0,44.1983,44.2309,43.8796,43.9613,684200.0
2014-11-10 11:30:00,53.82,53.92,53.43,53.51,573700.0,43.9695,44.0512,43.6509,43.7162,573700.0
2014-11-10 12:00:00,53.51,53.56,53.26,53.5,362800.0,43.7162,43.7571,43.512,43.7081,362800.0
2014-11-10 12:30:00,53.49,54.05,53.49,54.01,344100.0,43.6999,44.1574,43.6999,44.1247,344100.0
2014-11-10 13:00:00,54.0,54.01,53.63,53.83,335600.0,44.1166,44.1247,43.8143,43.9777,335600.0
2014-11-10 13:30:00,53.84,53.87,53.42,53.5,349500.0,43.9858,44.0104,43.6427,43.7081,349500.0
2014-11-10 14:00:00,53.49,53.66,53.3,53.45,468200.0,43.6999,43.8388,43.5447,43.6672,468200.0
2014-11-10 14:30:00,53.45,53.55,53.35,53.5,473500.0,43.6672,43.7489,43.5855,43.7081,473500.0
2014-11-10 15:00:00,53.49,53.65,53.48,53.52,608200.0,43.6999,43.8306,43.6917,43.7244,608200.0
2014-11-10 15:30:00,53.53,53.64,53.41,53.62,1075000.0,43.7326,43.8225,43.6345,43.8061,1075000.0
2014-11-11 09:30:00,53.94,54.03,52.61,53.06,1265800.0,44.0675,44.1411,42.981,43.3486,1265800.0
2014-11-11 10:00:00,53.05,53.5,52.77,53.02,732000.0,43.3404,43.7081,43.1117,43.3159,732000.0
2014-11-11 10:30:00,53.02,53.16,52.74,53.13,665600.0,43.3159,43.4303,43.0872,43.4058,665600.0
2014-11-11 11:00:00,53.13,53.29,52.76,52.95,776400.0,43.4058,43.5365,43.1035,43.2587,776400.0
2014-11-11 11:30:00,52.97,53.01,52.28,52.64,844200.0,43.2751,43.3078,42.7114,43.0055,844200.0
2014-11-11 12:00:00,52.64,52.91,52.56,52.89,492800.0,43.0055,43.2261,42.9401,43.2097,492800.0
2014-11-11 12:30:00,52.9,53.22,52.86,53.13,522600.0,43.2179,43.4793,43.1852,43.4058,522600.0
2014-11-11 13:00:00,53.16,53.34,53.0,53.14,445700.0,43.4303,43.5774,43.2996,43.414,445700.0
2014-11-11 13:30:00,53.14,53.31,52.98,53.04,381500.0,43.414,43.5529,43.2833,43.3323,381500.0
2014-11-11 14:00:00,53.06,53.76,53.05,53.7,648800.0,43.3486,43.9205,43.3404,43.8715,648800.0
2014-11-11 14:30:00,53.7,53.74,53.51,53.65,784300.0,43.8715,43.9042,43.7162,43.8306,784300.0
2014-11-11 15:00:00,53.64,53.7,53.52,53.59,608400.0,43.8225,43.8715,43.7244,43.7816,608400.0
2014-11-11 15:30:00,53.59,53.8,53.55,53.72,1273100.0,43.7816,43.9532,43.7489,43.8878,1273100.0
2014-11-12 09:30:00,53.22,54.02,52.85,53.84,1127100.0,43.4793,44.1329,43.177,43.9858,1127100.0
2014-11-12 10:00:00,53.84,54.54,53.84,54.41,848200.0,43.9858,44.5577,43.9858,44.4515,848200.0
2014-11-12 10:30:00,54.35,54.39,54.02,54.04,573600.0,44.4025,44.4352,44.1329,44.1492,573600.0
2014-11-12 11:00:00,54.04,54.45,53.82,54.23,660100.0,44.1492,44.4842,43.9695,44.3045,660100.0
2014-11-12 11:30:00,54.24,54.39,54.09,54.28,563200.0,44.3126,44.4352,44.1901,44.3453,563200.0
2014-11-12 12:00:00,54.27,54.31,53.73,53.83,519600.0,44.3371,44.3698,43.896,43.9777,519600.0
2014-11-12 12:30:00,53.83,53.95,53.63,53.75,410700.0,43.9777,44.0757,43.8143,43.9123,410700.0
2014-11-12 13:00:00,53.75,53.78,53.52,53.65,443700.0,43.9123,43.9368,43.7244,43.8306,443700.0
2014-11-12 13:30:00,53.66,53.78,53.51,53.66,310600.0,43.8388,43.9368,43.7162,43.8388,310600.0
2014-11-12 14:00:00,53.66,53.77,53.51,53.72,440100.0,43.8388,43.9287,43.7162,43.8878,440100.0
2014-11-12 14:30:00,53.72,53.72,53.1,53.22,619100.0,43.8878,43.8878,43.3813,43.4793,619100.0
2014-11-12 15:00:00,53.22,53.34,53.02,53.11,492200.0,43.4793,43.5774,43.3159,43.3895,492200.0
2014-11-12 15:30:00,53.12,53.31,53.08,53.21,928200.0,43.3976,43.5529,43.3649,43.4712,928200.0
2014-11-13 09:30:00,52.83,52.86,52.22,52.32,968100.0,43.1607,43.1852,42.6624,42.744,968100.0
2014-11-13 10:00:00,52.35,52.35,51.77,51.77,1015100.0,42.7686,42.7686,42.2947,42.2947,1015100.0
2014-11-13 10:30:00,51.78,51.86,51.54,51.68,848900.0,42.3029,42.3682,42.1068,42.2212,848900.0
2014-11-13 11:00:00,51.69,51.74,51.3,51.34,863800.0,42.2294,42.2702,41.9107,41.9434,863800.0
2014-11-13 11:30:00,51.34,51.58,51.09,51.56,993600.0,41.9434,42.1395,41.7392,42.1231,993600.0
2014-11-13 12:00:00,51.58,51.67,51.41,51.63,692500.0,42.1395,42.213,42.0006,42.1803,692500.0
2014-11-13 12:30:00,51.62,51.74,51.41,51.41,811300.0,42.1722,42.2702,42.0006,42.0006,811300.0
2014-11-13 13:00:00,51.42,51.7,51.41,51.59,647700.0,42.0088,42.2375,42.0006,42.1477,647700.0
2014-11-13 13:30:00,51.59,51.7,51.47,51.56,1146900.0,42.1477,42.2375,42.0496,42.1231,1146900.0
2014-11-13 14:00:00,51.55,51.55,50.9,50.93,938900.0,42.115,42.115,41.5839,41.6085,938900.0
2014-11-13 14:30:00,50.92,51.23,50.77,51.08,840100.0,41.6003,41.8535,41.4777,41.731,840100.0
2014-11-13 15:00:00,51.08,51.21,50.88,50.88,1139400.0,41.731,41.8372,41.5676,41.5676,1139400.0
2014-11-13 15:30:00,50.89,58.0,50.79,53.74,22305800.0,41.5758,47.3845,41.4941,43.9042,22305800.0
2014-11-14 09:30:00,56.03,56.26,55.11,55.28,4452600.0,45.775,45.9629,45.0234,45.1623,4452600.0
2014-11-14 10:00:00,55.29,55.58,54.6,54.75,2732600.0,45.1705,45.4074,44.6067,44.7293,2732600.0
2014-11-14 10:30:00,54.75,54.83,53.82,54.05,3179400.0,44.7293,44.7947,43.9695,44.1574,3179400.0
2014-11-14 11:00:00,54.04,54.38,53.69,54.15,1124800.0,44.1492,44.427,43.8633,44.2391,1124800.0
2014-11-14 11:30:00,54.13,55.18,54.04,55.05,1397100.0,44.2228,45.0806,44.1492,44.9744,1397100.0
2014-11-14 12:00:00,55.06,55.2,54.81,54.82,1225600.0,44.9826,45.0969,44.7783,44.7865,1225600.0
2014-11-14 12:30:00,54.82,54.88,54.22,54.41,835700.0,44.7865,44.8355,44.2963,44.4515,835700.0
2014-11-14 13:00:00,54.41,54.67,54.26,54.64,860400.0,44.4515,44.6639,44.329,44.6394,860400.0
2014-11-14 13:30:00,54.63,54.98,54.58,54.74,660200.0,44.6313,44.9172,44.5904,44.7211,660200.0
2014-11-14 14:00:00,54.72,55.01,54.66,55.0,880700.0,44.7048,44.9417,44.6558,44.9335,880700.0
2014-11-14 14:30:00,54.99,55.0,54.7,54.75,1152800.0,44.9254,44.9335,44.6884,44.7293,1152800.0
2014-11-14 15:00:00,54.74,55.38,54.73,55.25,1111600.0,44.7211,45.244,44.713,45.1378,1111600.0
2014-11-14 15:30:00,55.25,55.41,54.95,55.1,1893400.0,45.1378,45.2685,44.8927,45.0152,1893400.0
2014-11-17 09:30:00,51.47,51.78,49.74,50.42,12728600.0,42.0496,42.3029,40.6363,41.1918,12728600.0
2014-11-17 10:00:00,50.41,51.55,50.36,51.5,8921400.0,41.1836,42.115,41.1428,42.0741,8921400.0
2014-11-17 10:30:00,51.49,51.5,50.7,50.77,5788500.0,42.066,42.0741,41.4206,41.4777,5788500.0
2014-11-17 11:00:00,50.76,50.94,50.06,50.24,4658800.0,41.4696,41.6166,40.8977,41.0447,4658800.0
2014-11-17 11:30:00,50.24,50.38,49.83,49.85,3562800.0,41.0447,41.1591,40.7098,40.7261,3562800.0
2014-11-17 12:00:00,49.85,50.16,49.75,50.02,3465400.0,40.7261,40.9794,40.6444,40.865,3465400.0
2014-11-17 12:30:00,50.02,50.06,49.59,49.73,3713200.0,40.865,40.8977,40.5137,40.6281,3713200.0
2014-11-17 13:00:00,49.74,49.96,49.51,49.56,3369000.0,40.6363,40.816,40.4484,40.4892,3369000.0
2014-11-17 13:30:00,49.57,49.74,49.36,49.58,2855600.0,40.4974,40.6363,40.3258,40.5055,2855600.0
2014-11-17 14:00:00,49.57,49.58,49.39,49.4,2166800.0,40.4974,40.5055,40.3503,40.3585,2166800.0
2014-11-17 14:30:00,49.4,49.49,49.16,49.31,3593200.0,40.3585,40.432,40.1624,40.285,3593200.0
2014-11-17 15:00:00,49.31,49.35,49.06,49.15,4427700.0,40.285,40.3176,40.0807,40.1542,4427700.0
2014-11-17 15:30:00,49.15,49.3,49.01,49.2,6882600.0,40.1542,40.2768,40.0399,40.1951,6882600.0
2014-11-18 09:30:00,50.24,50.42,49.5,49.86,6415200.0,41.0447,41.1918,40.4402,40.7343,6415200.0
2014-11-18 10:00:00,49.85,49.98,49.55,49.75,3229000.0,40.7261,40.8323,40.481,40.6444,3229000.0
2014-11-18 10:30:00,49.75,49.82,49.52,49.59,2167000.0,40.6444,40.7016,40.4565,40.5137,2167000.0
2014-11-18 11:00:00,49.59,49.73,49.37,49.44,2509500.0,40.5137,40.6281,40.334,40.3912,2509500.0
2014-11-18 11:30:00,49.44,49.46,49.04,49.22,3251800.0,40.3912,40.4075,40.0644,40.2114,3251800.0
2014-11-18 12:00:00,49.22,49.37,49.12,49.13,2002500.0,40.2114,40.334,40.1297,40.1379,2002500.0
2014-11-18 12:30:00,49.13,49.41,49.05,49.05,2079700.0,40.1379,40.3667,40.0725,40.0725,2079700.0
2014-11-18 13:00:00,49.05,49.18,49.0,49.01,1555900.0,40.0725,40.1788,40.0317,40.0399,1555900.0
2014-11-18 13:30:00,49.01,49.2,49.0,49.16,1653000.0,40.0399,40.1951,40.0317,40.1624,1653000.0
2014-11-18 14:00:00,49.16,49.42,49.15,49.35,1825300.0,40.1624,40.3748,40.1542,40.3176,1825300.0
2014-11-18 14:30:00,49.36,49.36,49.01,49.02,1855300.0,40.3258,40.3258,40.0399,40.048,1855300.0
2014-11-18 15:00:00,49.03,49.17,48.83,48.94,3055500.0,40.0562,40.1706,39.8928,39.9827,3055500.0
2014-11-18 15:30:00,48.94,48.94,48.46,48.5,7135300.0,39.9827,39.9827,39.5905,39.6232,7135300.0
2014-11-19 09:30:00,48.73,48.94,47.95,48.52,3501700.0,39.8111,39.9827,39.1739,39.6395,3501700.0
2014-11-19 10:00:00,48.52,48.53,47.81,47.85,3045500.0,39.6395,39.6477,39.0595,39.0922,3045500.0
2014-11-19 10:30:00,47.85,48.1,47.74,48.0,3181400.0,39.0922,39.2964,39.0023,39.2147,3181400.0
2014-11-19 11:00:00,48.0,48.01,47.85,47.98,1618200.0,39.2147,39.2229,39.0922,39.1984,1618200.0
2014-11-19 11:30:00,47.98,48.37,47.83,47.85,2898000.0,39.1984,39.517,39.0758,39.0922,2898000.0
2014-11-19 12:00:00,47.85,48.07,47.81,47.96,999600.0,39.0922,39.2719,39.0595,39.182,999600.0
2014-11-19 12:30:00,47.96,48.14,47.77,48.14,1801200.0,39.182,39.3291,39.0268,39.3291,1801200.0
2014-11-19 13:00:00,48.14,48.5,48.12,48.47,1995300.0,39.3291,39.6232,39.3128,39.5987,1995300.0
2014-11-19 13:30:00,48.47,48.76,48.36,48.54,1582100.0,39.5987,39.8356,39.5088,39.6559,1582100.0
2014-11-19 14:00:00,48.54,48.67,48.34,48.35,1434300.0,39.6559,39.7621,39.4925,39.5007,1434300.0
2014-11-19 14:30:00,48.36,48.51,48.34,48.39,1159200.0,39.5088,39.6314,39.4925,39.5333,1159200.0
2014-11-19 15:00:00,48.4,48.41,48.02,48.19,1537900.0,39.5415,39.5497,39.2311,39.3699,1537900.0
2014-11-19 15:30:00,48.19,48.55,48.15,48.45,2421400.0,39.3699,39.6641,39.3373,39.5824,2421400.0
2014-11-20 09:30:00,48.7,48.9,48.39,48.79,2241600.0,39.7866,39.95,39.5333,39.8601,2241600.0
2014-11-20 10:00:00,48.79,49.14,48.77,48.97,1691500.0,39.8601,40.1461,39.8438,40.0072,1691500.0
2014-11-20 10:30:00,48.97,49.46,48.96,49.07,2162700.0,40.0072,40.4075,39.999,40.0889,2162700.0
2014-11-20 11:00:00,49.09,49.22,49.0,49.1,1229700.0,40.1052,40.2114,40.0317,40.1134,1229700.0
2014-11-20 11:30:00,49.1,49.27,49.04,49.05,748700.0,40.1134,40.2523,40.0644,40.0725,748700.0
2014-11-20 12:00:00,49.06,49.19,49.0,49.06,839000.0,40.0807,40.1869,40.0317,40.0807,839000.0
2014-11-20 12:30:00,49.06,49.2,48.99,49.09,1211900.0,40.0807,40.1951,40.0235,40.1052,1211900.0
2014-11-20 13:00:00,49.09,49.12,48.78,48.9,1126600.0,40.1052,40.1297,39.852,39.95,1126600.0
2014-11-20 13:30:00,48.9,49.3,48.88,49.18,1025300.0,39.95,40.2768,39.9337,40.1788,1025300.0
2014-11-20 14:00:00,49.17,49.42,49.17,49.37,1542600.0,40.1706,40.3748,40.1706,40.334,1542600.0
2014-11-20 14:30:00,49.37,49.39,49.17,49.22,956000.0,40.334,40.3503,40.1706,40.2114,956000.0
2014-11-20 15:00:00,49.22,49.27,49.15,49.22,1650300.0,40.2114,40.2523,40.1542,40.2114,1650300.0
2014-11-20 15:30:00,49.22,49.31,49.02,49.23,3233700.0,40.2114,40.285,40.048,40.2196,3233700.0
2014-11-21 09:30:00,50.3,50.99,49.8,50.97,4991100.0,41.0938,41.6575,40.6853,41.6411,4991100.0
2014-11-21 10:00:00,50.98,51.13,50.65,50.9,4243200.0,41.6493,41.7718,41.3797,41.5839,4243200.0
2014-11-21 10:30:00,50.91,50.91,50.59,50.86,1933000.0,41.5921,41.5921,41.3307,41.5513,1933000.0
2014-11-21 11:00:00,50.85,50.9,50.6,50.86,1360000.0,41.5431,41.5839,41.3389,41.5513,1360000.0
2014-11-21 11:30:00,50.87,50.98,50.3,50.62,1954200.0,41.5594,41.6493,41.0938,41.3552,1954200.0
2014-11-21 12:00:00,50.62,50.68,50.35,50.4,932300.0,41.3552,41.4042,41.1346,41.1755,932300.0
2014-11-21 12:30:00,50.4,50.65,50.34,50.39,1219400.0,41.1755,41.3797,41.1264,41.1673,1219400.0
2014-11-21 13:00:00,50.38,50.42,49.99,50.0,1720600.0,41.1591,41.1918,40.8405,40.8487,1720600.0
2014-11-21 13:30:00,50.0,50.44,49.97,50.37,1502500.0,40.8487,41.2081,40.8242,41.151,1502500.0
2014-11-21 14:00:00,50.36,50.52,50.29,50.4,950700.0,41.1428,41.2735,41.0856,41.1755,950700.0
2014-11-21 14:30:00,50.41,50.55,50.3,50.46,1043400.0,41.1836,41.298,41.0938,41.2245,1043400.0
2014-11-21 15:00:00,50.47,50.68,50.42,50.64,1454700.0,41.2326,41.4042,41.1918,41.3715,1454700.0
2014-11-21 15:30:00,50.64,50.75,50.58,50.66,2782500.0,41.3715,41.4614,41.3225,41.3879,2782500.0
2014-11-24 09:30:00,50.51,50.98,49.87,49.98,2629400.0,41.2653,41.6493,40.7425,40.8323,2629400.0
2014-11-24 10:00:00,49.96,50.26,49.81,50.11,1714900.0,40.816,41.0611,40.6934,40.9385,1714900.0
2014-11-24 10:30:00,50.11,50.15,49.8,50.02,1608700.0,40.9385,40.9712,40.6853,40.865,1608700.0
2014-11-24 11:00:00,50.03,50.21,49.92,50.1,1459500.0,40.8732,41.0202,40.7833,40.9304,1459500.0
2014-11-24 11:30:00,50.09,50.28,49.91,49.91,1065200.0,40.9222,41.0774,40.7751,40.7751,1065200.0
2014-11-24 12:00:00,49.91,50.12,49.9,49.98,953900.0,40.7751,40.9467,40.767,40.8323,953900.0
2014-11-24 12:30:00,49.99,49.99,49.73,49.75,1289700.0,40.8405,40.8405,40.6281,40.6444,1289700.0
2014-11-24 13:00:00,49.75,49.86,49.52,49.52,1041300.0,40.6444,40.7343,40.4565,40.4565,1041300.0
2014-11-24 13:30:00,49.52,49.67,49.51,49.59,797200.0,40.4565,40.5791,40.4484,40.5137,797200.0
2014-11-24 14:00:00,49.59,49.8,49.57,49.8,824500.0,40.5137,40.6853,40.4974,40.6853,824500.0
2014-11-24 14:30:00,49.8,49.9,49.67,49.72,867600.0,40.6853,40.767,40.5791,40.6199,867600.0
2014-11-24 15:00:00,49.73,49.85,49.66,49.83,1056000.0,40.6281,40.7261,40.5709,40.7098,1056000.0
2014-11-24 15:30:00,49.82,49.91,49.75,49.84,1774100.0,40.7016,40.7751,40.6444,40.718,1774100.0
2014-11-25 09:30:00,50.29,50.33,49.71,49.93,2332300.0,41.0856,41.1183,40.6117,40.7915,2332300.0
2014-11-25 10:00:00,49.93,50.03,49.61,49.86,1839500.0,40.7915,40.8732,40.5301,40.7343,1839500.0
2014-11-25 10:30:00,49.85,49.93,49.35,49.44,1841600.0,40.7261,40.7915,40.3176,40.3912,1841600.0
2014-11-25 11:00:00,49.42,49.46,48.84,49.06,2359200.0,40.3748,40.4075,39.901,40.0807,2359200.0
2014-11-25 11:30:00,49.04,49.1,48.73,48.75,1636400.0,40.0644,40.1134,39.8111,39.8275,1636400.0
2014-11-25 12:00:00,48.75,48.87,48.7,48.77,1396400.0,39.8275,39.9255,39.7866,39.8438,1396400.0
2014-11-25 12:30:00,48.76,49.1,48.73,48.87,1857300.0,39.8356,40.1134,39.8111,39.9255,1857300.0
2014-11-25 13:00:00,48.87,48.97,48.73,48.89,882000.0,39.9255,40.0072,39.8111,39.9418,882000.0
2014-11-25 13:30:00,48.88,48.91,48.72,48.73,1043500.0,39.9337,39.9582,39.8029,39.8111,1043500.0
2014-11-25 14:00:00,48.73,48.75,48.64,48.67,1301300.0,39.8111,39.8275,39.7376,39.7621,1301300.0
2014-11-25 14:30:00,48.67,48.71,48.32,48.41,2048200.0,39.7621,39.7948,39.4762,39.5497,2048200.0
2014-11-25 15:00:00,48.4,48.5,48.26,48.32,1725400.0,39.5415,39.6232,39.4271,39.4762,1725400.0
2014-11-25 15:30:00,48.32,48.33,48.18,48.26,3153200.0,39.4762,39.4843,39.3618,39.4271,3153200.0
2014-11-26 09:30:00,48.06,48.19,47.12,47.49,3816000.0,39.2637,39.3699,38.4958,38.7981,3816000.0
2014-11-26 10:00:00,47.49,47.76,47.41,47.54,2348600.0,38.7981,39.0186,38.7327,38.8389,2348600.0
2014-11-26 10:30:00,47.53,47.67,47.32,47.55,1785000.0,38.8307,38.9451,38.6592,38.8471,1785000.0
2014-11-26 11:00:00,47.55,47.69,47.5,47.6,1523200.0,38.8471,38.9615,38.8062,38.8879,1523200.0
2014-11-26 11:30:00,47.61,47.63,47.43,47.57,1209200.0,38.8961,38.9124,38.749,38.8634,1209200.0
2014-11-26 12:00:00,47.58,47.65,47.32,47.34,1287100.0,38.8716,38.9288,38.6592,38.6755,1287100.0
2014-11-26 12:30:00,47.34,47.48,47.23,47.46,1043600.0,38.6755,38.7899,38.5857,38.7736,1043600.0
2014-11-26 13:00:00,47.46,47.5,47.32,47.37,729100.0,38.7736,38.8062,38.6592,38.7,729100.0
2014-11-26 13:30:00,47.38,47.56,47.36,47.5,1080700.0,38.7082,38.8553,38.6919,38.8062,1080700.0
2014-11-26 14:00:00,47.5,47.51,47.25,47.27,1170800.0,38.8062,38.8144,38.602,38.6183,1170800.0
2014-11-26 14:30:00,47.28,47.45,47.18,47.41,1132900.0,38.6265,38.7654,38.5448,38.7327,1132900.0
2014-11-26 15:00:00,47.42,47.46,47.32,47.35,842500.0,38.7409,38.7736,38.6592,38.6837,842500.0
2014-11-26 15:30:00,47.35,47.47,47.3,47.32,1853200.0,38.6837,38.7817,38.6428,38.6592,1853200.0
2014-11-28 09:30:00,44.37,44.37,41.88,42.58,10394900.0,36.2491,36.2491,34.2148,34.7867,10394900.0
2014-11-28 10:00:00,42.57,42.98,41.91,42.0,4584800.0,34.7786,35.1135,34.2394,34.3129,4584800.0
2014-11-28 10:30:00,42.0,42.25,41.87,42.11,2944100.0,34.3129,34.5171,34.2067,34.4027,2944100.0
2014-11-28 11:00:00,42.11,42.62,42.03,42.46,3657500.0,34.4027,34.8194,34.3374,34.6887,3657500.0
2014-11-28 11:30:00,42.46,42.62,41.95,41.99,2755500.0,34.6887,34.8194,34.272,34.3047,2755500.0
2014-11-28 12:00:00,42.0,42.1,41.92,41.98,2377200.0,34.3129,34.3946,34.2475,34.2965,2377200.0
2014-11-28 12:30:00,41.97,42.16,41.97,42.16,3481700.0,34.2884,34.4436,34.2884,34.4436,3481700.0
2014-12-01 09:30:00,42.02,42.13,41.14,41.33,5227500.0,34.3292,34.4191,33.6103,33.7655,5227500.0
2014-12-01 10:00:00,41.33,41.5,40.77,41.26,3800000.0,33.7655,33.9044,33.308,33.7083,3800000.0
2014-12-01 10:30:00,41.26,41.27,40.25,40.34,3847400.0,33.7083,33.7165,32.8832,32.9567,3847400.0
2014-12-01 11:00:00,40.35,40.97,40.28,40.75,3620700.0,32.9649,33.4714,32.9077,33.2917,3620700.0
2014-12-01 11:30:00,40.75,40.84,40.58,40.7,1946800.0,33.2917,33.3652,33.1528,33.2508,1946800.0
2014-12-01 12:00:00,40.7,40.85,40.64,40.65,1954300.0,33.2508,33.3734,33.2018,33.21,1954300.0
2014-12-01 12:30:00,40.66,41.11,40.59,41.1,1641100.0,33.2181,33.5858,33.161,33.5776,1641100.0
2014-12-01 13:00:00,41.09,41.3,41.01,41.08,1768100.0,33.5694,33.741,33.5041,33.5613,1768100.0
2014-12-01 13:30:00,41.08,41.14,40.83,41.08,1545800.0,33.5613,33.6103,33.357,33.5613,1545800.0
2014-12-01 14:00:00,41.08,41.08,40.87,41.04,1281500.0,33.5613,33.5613,33.3897,33.5286,1281500.0
2014-12-01 14:30:00,41.04,41.26,40.98,41.09,1916900.0,33.5286,33.7083,33.4796,33.5694,1916900.0
2014-12-01 15:00:00,41.1,41.49,41.05,41.36,3254500.0,33.5776,33.8962,33.5368,33.79,3254500.0
2014-12-01 15:30:00,41.36,41.5,41.14,41.18,4412600.0,33.79,33.9044,33.6103,33.643,4412600.0
2014-12-02 09:30:00,41.29,41.31,40.36,40.79,4366300.0,33.7328,33.7492,32.973,33.3243,4366300.0
2014-12-02 10:00:00,40.78,41.1,40.66,40.7,3116000.0,33.3162,33.5776,33.2181,33.2508,3116000.0
2014-12-02 10:30:00,40.7,41.44,40.44,41.31,4710400.0,33.2508,33.8554,33.0384,33.7492,4710400.0
2014-12-02 11:00:00,41.32,41.33,40.69,41.02,3312300.0,33.7573,33.7655,33.2426,33.5122,3312300.0
2014-12-02 11:30:00,41.02,41.05,40.52,40.68,2288400.0,33.5122,33.5368,33.1038,33.2345,2288400.0
2014-12-02 12:00:00,40.69,40.93,40.62,40.84,2173400.0,33.2426,33.4387,33.1855,33.3652,2173400.0
2014-12-02 12:30:00,40.84,40.9,40.68,40.76,1650900.0,33.3652,33.4142,33.2345,33.2998,1650900.0
2014-12-02 13:00:00,40.74,40.83,40.58,40.65,1734900.0,33.2835,33.357,33.1528,33.21,1734900.0
2014-12-02 13:30:00,40.65,40.76,40.41,40.45,2040200.0,33.21,33.2998,33.0139,33.0466,2040200.0
2014-12-02 14:00:00,40.45,40.48,40.2,40.3,2408300.0,33.0466,33.0711,32.8423,32.924,2408300.0
2014-12-02 14:30:00,40.31,40.41,40.22,40.26,1676600.0,32.9322,33.0139,32.8587,32.8913,1676600.0
2014-12-02 15:00:00,40.27,40.41,40.22,40.24,1812700.0,32.8995,33.0139,32.8587,32.875,1812700.0
2014-12-02 15:30:00,40.25,40.39,40.21,40.35,3503700.0,32.8832,32.9976,32.8505,32.9649,3503700.0
2014-12-03 09:30:00,41.19,41.81,40.75,41.78,3972400.0,33.7998,34.3085,33.4387,34.2839,3972400.0
2014-12-03 10:00:00,41.78,41.84,41.25,41.58,4116800.0,34.2839,34.3332,33.849,34.1198,4116800.0
2014-12-03 10:30:00,41.59,41.61,41.16,41.4,2440900.0,34.128,34.1444,33.7752,33.9721,2440900.0
2014-12-03 11:00:00,41.39,41.66,41.17,41.4,2771000.0,33.9639,34.1855,33.7834,33.9721,2771000.0
2014-12-03 11:30:00,41.41,41.58,41.07,41.08,2397800.0,33.9803,34.1198,33.7013,33.7095,2397800.0
2014-12-03 12:00:00,41.07,41.24,41.0,41.08,1659000.0,33.7013,33.8408,33.6439,33.7095,1659000.0
2014-12-03 12:30:00,41.07,41.28,40.9,41.16,1443200.0,33.7013,33.8736,33.5618,33.7752,1443200.0
2014-12-03 13:00:00,41.17,41.38,41.02,41.25,1540800.0,33.7834,33.9557,33.6603,33.849,1540800.0
2014-12-03 13:30:00,41.25,41.26,40.75,40.84,1964100.0,33.849,33.8572,33.4387,33.5126,1964100.0
2014-12-03 14:00:00,40.84,40.95,40.71,40.89,1982200.0,33.5126,33.6028,33.4059,33.5536,1982200.0
2014-12-03 14:30:00,40.88,40.98,40.65,40.9,1548100.0,33.5454,33.6275,33.3567,33.5618,1548100.0
2014-12-03 15:00:00,40.9,40.9,40.76,40.77,1450400.0,33.5618,33.5618,33.4469,33.4551,1450400.0
2014-12-03 15:30:00,40.77,40.86,40.63,40.74,2987800.0,33.4551,33.529,33.3403,33.4305,2987800.0
2014-12-04 09:30:00,40.47,40.88,40.02,40.64,3567900.0,33.209,33.5454,32.8397,33.3485,3567900.0
2014-12-04 10:00:00,40.65,40.88,40.31,40.53,2899400.0,33.3567,33.5454,33.0777,33.2582,2899400.0
2014-12-04 10:30:00,40.53,40.62,40.29,40.53,2164100.0,33.2582,33.332,33.0613,33.2582,2164100.0
2014-12-04 11:00:00,40.52,40.56,40.35,40.49,2115300.0,33.25,33.2828,33.1105,33.2254,2115300.0
2014-12-04 11:30:00,40.48,40.76,40.45,40.67,2343500.0,33.2172,33.4469,33.1925,33.3731,2343500.0
2014-12-04 12:00:00,40.67,40.74,40.46,40.51,1741100.0,33.3731,33.4305,33.2008,33.2418,1741100.0
2014-12-04 12:30:00,40.52,41.0,40.51,40.91,1946900.0,33.25,33.6439,33.2418,33.57,1946900.0
2014-12-04 13:00:00,40.91,41.28,40.88,41.18,2221900.0,33.57,33.8736,33.5454,33.7916,2221900.0
2014-12-04 13:30:00,41.18,41.25,40.95,41.12,1393300.0,33.7916,33.849,33.6028,33.7423,1393300.0
2014-12-04 14:00:00,41.13,41.14,40.63,40.64,2035500.0,33.7505,33.7587,33.3403,33.3485,2035500.0
2014-12-04 14:30:00,40.65,40.74,40.52,40.55,1685700.0,33.3567,33.4305,33.25,33.2746,1685700.0
2014-12-04 15:00:00,40.55,40.6,40.42,40.51,2059700.0,33.2746,33.3156,33.1679,33.2418,2059700.0
2014-12-04 15:30:00,40.52,40.68,40.47,40.67,2990300.0,33.25,33.3813,33.209,33.3731,2990300.0
2014-12-05 09:30:00,40.81,40.94,40.35,40.44,2316700.0,33.488,33.5946,33.1105,33.1843,2316700.0
2014-12-05 10:00:00,40.44,40.75,40.28,40.31,2571700.0,33.1843,33.4387,33.053,33.0777,2571700.0
2014-12-05 10:30:00,40.31,40.39,40.19,40.3,2075300.0,33.0777,33.1433,32.9792,33.0695,2075300.0
2014-12-05 11:00:00,40.31,40.34,40.03,40.22,1817100.0,33.0777,33.1023,32.8479,33.0038,1817100.0
2014-12-05 11:30:00,40.23,40.55,40.17,40.5,1964500.0,33.012,33.2746,32.9628,33.2336,1964500.0
2014-12-05 12:00:00,40.49,40.75,40.45,40.73,1591000.0,33.2254,33.4387,33.1925,33.4223,1591000.0
2014-12-05 12:30:00,40.72,40.91,40.63,40.76,1951000.0,33.4141,33.57,33.3403,33.4469,1951000.0
2014-12-05 13:00:00,40.75,41.02,40.67,40.77,1916000.0,33.4387,33.6603,33.3731,33.4551,1916000.0
2014-12-05 13:30:00,40.78,40.99,40.62,40.63,1213800.0,33.4633,33.6357,33.332,33.3403,1213800.0
2014-12-05 14:00:00,40.63,40.7,40.36,40.41,2051700.0,33.3403,33.3977,33.1187,33.1597,2051700.0
2014-12-05 14:30:00,40.41,40.53,40.31,40.4,1934100.0,33.1597,33.2582,33.0777,33.1515,1934100.0
2014-12-05 15:00:00,40.4,40.49,40.34,40.42,2623900.0,33.1515,33.2254,33.1023,33.1679,2623900.0
2014-12-05 15:30:00,40.42,40.45,40.28,40.39,3794500.0,33.1679,33.1925,33.053,33.1433,3794500.0
2014-12-08 09:30:00,39.84,39.95,39.2,39.51,4897300.0,32.692,32.7823,32.1668,32.4212,4897300.0
2014-12-08 10:00:00,39.5,39.81,39.32,39.75,2953800.0,32.413,32.6674,32.2653,32.6181,2953800.0
2014-12-08 10:30:00,39.75,39.76,39.45,39.54,2790300.0,32.6181,32.6263,32.372,32.4458,2790300.0
2014-12-08 11:00:00,39.55,39.57,39.21,39.23,2257400.0,32.454,32.4704,32.175,32.1914,2257400.0
2014-12-08 11:30:00,39.22,39.39,38.95,39.04,2580000.0,32.1832,32.3227,31.9617,32.0355,2580000.0
2014-12-08 12:00:00,39.05,39.09,38.75,38.83,2665700.0,32.0437,32.0766,31.7976,31.8632,2665700.0
2014-12-08 12:30:00,38.83,39.16,38.68,38.92,2933900.0,31.8632,32.134,31.7401,31.9371,2933900.0
2014-12-08 13:00:00,38.91,39.05,38.59,38.66,1947000.0,31.9289,32.0437,31.6663,31.7237,1947000.0
2014-12-08 13:30:00,38.66,38.8,38.44,38.56,2042200.0,31.7237,31.8386,31.5432,31.6416,2042200.0
2014-12-08 14:00:00,38.56,38.68,38.38,38.61,2107000.0,31.6416,31.7401,31.4939,31.6827,2107000.0
2014-12-08 14:30:00,38.61,38.83,38.58,38.77,1982600.0,31.6827,31.8632,31.6581,31.814,1982600.0
2014-12-08 15:00:00,38.77,38.81,38.55,38.66,1908900.0,31.814,31.8468,31.6334,31.7237,1908900.0
2014-12-08 15:30:00,38.67,38.71,38.56,38.6,3118100.0,31.7319,31.7647,31.6416,31.6745,3118100.0
2014-12-09 09:30:00,38.03,39.24,37.87,39.22,3792400.0,31.2067,32.1996,31.0754,32.1832,3792400.0
2014-12-09 10:00:00,39.21,39.66,39.17,39.27,4139200.0,32.175,32.5443,32.1422,32.2243,4139200.0
2014-12-09 10:30:00,39.3,39.35,39.0,39.2,2311100.0,32.2489,32.2899,32.0027,32.1668,2311100.0
2014-12-09 11:00:00,39.21,39.45,39.09,39.18,2441700.0,32.175,32.372,32.0766,32.1504,2441700.0
2014-12-09 11:30:00,39.18,39.29,38.8,38.99,1955000.0,32.1504,32.2407,31.8386,31.9945,1955000.0
2014-12-09 12:00:00,38.99,39.11,38.82,38.83,1240100.0,31.9945,32.093,31.855,31.8632,1240100.0
2014-12-09 12:30:00,38.84,39.36,38.82,39.34,1676000.0,31.8714,32.2981,31.855,32.2817,1676000.0
2014-12-09 13:00:00,39.34,39.49,39.2,39.27,1173200.0,32.2817,32.4048,32.1668,32.2243,1173200.0
2014-12-09 13:30:00,39.27,39.42,39.2,39.36,1294700.0,32.2243,32.3473,32.1668,32.2981,1294700.0
2014-12-09 14:00:00,39.36,39.69,39.3,39.58,2001900.0,32.2981,32.5689,32.2489,32.4786,2001900.0
2014-12-09 14:30:00,39.57,39.58,39.32,39.33,1770100.0,32.4704,32.4786,32.2653,32.2735,1770100.0
2014-12-09 15:00:00,39.33,39.42,39.3,39.34,1898700.0,32.2735,32.3473,32.2489,32.2817,1898700.0
2014-12-09 15:30:00,39.34,39.48,39.27,39.46,3496500.0,32.2817,32.3966,32.2243,32.3802,3496500.0
2014-12-10 09:30:00,38.44,39.2,38.32,38.64,3436800.0,31.5432,32.1668,31.4447,31.7073,3436800.0
2014-12-10 10:00:00,38.63,38.63,38.27,38.52,2419700.0,31.6991,31.6991,31.4037,31.6088,2419700.0
2014-12-10 10:30:00,38.51,38.6,38.27,38.59,2397900.0,31.6006,31.6745,31.4037,31.6663,2397900.0
2014-12-10 11:00:00,38.59,38.61,38.17,38.37,2381000.0,31.6663,31.6827,31.3216,31.4857,2381000.0
2014-12-10 11:30:00,38.36,38.65,38.31,38.39,2336000.0,31.4775,31.7155,31.4365,31.5021,2336000.0
2014-12-10 12:00:00,38.39,38.41,38.21,38.22,2285900.0,31.5021,31.5186,31.3544,31.3626,2285900.0
2014-12-10 12:30:00,38.22,38.49,38.15,38.34,2039300.0,31.3626,31.5842,31.3052,31.4611,2039300.0
2014-12-10 13:00:00,38.34,38.45,38.24,38.26,1761200.0,31.4611,31.5514,31.3791,31.3955,1761200.0
2014-12-10 13:30:00,38.26,38.31,38.04,38.09,2122200.0,31.3955,31.4365,31.2149,31.256,2122200.0
2014-12-10 14:00:00,38.09,38.19,37.97,38.06,2752300.0,31.256,31.338,31.1575,31.2314,2752300.0
2014-12-10 14:30:00,38.06,38.14,37.89,37.9,2319300.0,31.2314,31.297,31.0919,31.1001,2319300.0
2014-12-10 15:00:00,37.9,38.15,37.84,38.14,2460300.0,31.1001,31.3052,31.0508,31.297,2460300.0
2014-12-10 15:30:00,38.14,38.28,38.07,38.13,3395700.0,31.297,31.4119,31.2396,31.2888,3395700.0
2014-12-11 09:30:00,38.06,38.78,38.03,38.57,2276200.0,31.2314,31.8222,31.2067,31.6499,2276200.0
2014-12-11 10:00:00,38.57,38.86,38.48,38.84,2759500.0,31.6499,31.8878,31.576,31.8714,2759500.0
2014-12-11 10:30:00,38.85,39.13,38.83,38.88,2050500.0,31.8796,32.1094,31.8632,31.9042,2050500.0
2014-12-11 11:00:00,38.89,39.09,38.79,38.84,1474900.0,31.9124,32.0766,31.8304,31.8714,1474900.0
2014-12-11 11:30:00,38.85,38.98,38.71,38.77,1203100.0,31.8796,31.9863,31.7647,31.814,1203100.0
2014-12-11 12:00:00,38.77,38.85,38.69,38.82,1133800.0,31.814,31.8796,31.7483,31.855,1133800.0
2014-12-11 12:30:00,38.81,38.84,38.69,38.77,857200.0,31.8468,31.8714,31.7483,31.814,857200.0
2014-12-11 13:00:00,38.76,38.87,38.69,38.71,888900.0,31.8058,31.896,31.7483,31.7647,888900.0
2014-12-11 13:30:00,38.71,38.73,38.29,38.31,1756300.0,31.7647,31.7811,31.4201,31.4365,1756300.0
2014-12-11 14:00:00,38.31,38.54,38.29,38.33,1378000.0,31.4365,31.6252,31.4201,31.4529,1378000.0
2014-12-11 14:30:00,38.33,38.43,38.22,38.25,1408200.0,31.4529,31.535,31.3626,31.3873,1408200.0
2014-12-11 15:00:00,38.24,38.45,38.12,38.39,1450500.0,31.3791,31.5514,31.2806,31.5021,1450500.0
2014-12-11 15:30:00,38.39,38.44,38.13,38.22,2103800.0,31.5021,31.5432,31.2888,31.3626,2103800.0
2014-12-12 09:30:00,37.81,37.9,37.46,37.58,2722900.0,31.0262,31.1001,30.739,30.8375,2722900.0
2014-12-12 10:00:00,37.58,38.36,37.5,38.07,2853200.0,30.8375,31.4775,30.7718,31.2396,2853200.0
2014-12-12 10:30:00,38.08,38.28,37.7,37.77,1896500.0,31.2478,31.4119,30.9359,30.9934,1896500.0
2014-12-12 11:00:00,37.78,37.83,37.53,37.76,2086000.0,31.0016,31.0426,30.7964,30.9852,2086000.0
2014-12-12 11:30:00,37.76,37.88,37.49,37.58,1923200.0,30.9852,31.0837,30.7636,30.8375,1923200.0
2014-12-12 12:00:00,37.58,38.07,37.57,38.05,1437200.0,30.8375,31.2396,30.8293,31.2231,1437200.0
2014-12-12 12:30:00,38.05,38.34,37.98,38.12,1307300.0,31.2231,31.4611,31.1657,31.2806,1307300.0
2014-12-12 13:00:00,38.12,38.48,38.01,38.29,1573100.0,31.2806,31.576,31.1903,31.4201,1573100.0
2014-12-12 13:30:00,38.28,38.28,38.03,38.23,1376000.0,31.4119,31.4119,31.2067,31.3709,1376000.0
2014-12-12 14:00:00,38.23,38.24,38.0,38.03,872000.0,31.3709,31.3791,31.1821,31.2067,872000.0
2014-12-12 14:30:00,38.04,38.04,37.8,37.92,1409000.0,31.2149,31.2149,31.018,31.1165,1409000.0
2014-12-12 15:00:00,37.92,38.07,37.92,38.01,2037100.0,31.1165,31.2396,31.1165,31.1903,2037100.0
2014-12-12 15:30:00,38.01,38.07,37.9,37.94,4064300.0,31.1903,31.2396,31.1001,31.1329,4064300.0
2014-12-15 09:30:00,38.45,38.74,38.05,38.14,2163100.0,31.5514,31.7894,31.2231,31.297,2163100.0
2014-12-15 10:00:00,38.1,38.32,38.0,38.08,1410800.0,31.2642,31.4447,31.1821,31.2478,1410800.0
2014-12-15 10:30:00,38.07,38.2,37.93,37.98,2493800.0,31.2396,31.3462,31.1247,31.1657,2493800.0
2014-12-15 11:00:00,37.98,38.04,37.91,37.96,2809500.0,31.1657,31.2149,31.1083,31.1493,2809500.0
2014-12-15 11:30:00,37.97,38.0,37.77,37.81,1914100.0,31.1575,31.1821,30.9934,31.0262,1914100.0
2014-12-15 12:00:00,37.81,38.3,37.8,38.26,1869300.0,31.0262,31.4283,31.018,31.3955,1869300.0
2014-12-15 12:30:00,38.25,38.41,38.04,38.38,1400400.0,31.3873,31.5186,31.2149,31.4939,1400400.0
2014-12-15 13:00:00,38.38,38.45,38.22,38.25,1192300.0,31.4939,31.5514,31.3626,31.3873,1192300.0
2014-12-15 13:30:00,38.26,38.4,38.1,38.1,1210500.0,31.3955,31.5104,31.2642,31.2642,1210500.0
2014-12-15 14:00:00,38.1,38.16,37.87,38.05,1451300.0,31.2642,31.3134,31.0754,31.2231,1451300.0
2014-12-15 14:30:00,38.05,38.12,37.9,37.96,1642100.0,31.2231,31.2806,31.1001,31.1493,1642100.0
2014-12-15 15:00:00,37.95,38.04,37.84,37.85,1775900.0,31.1411,31.2149,31.0508,31.059,1775900.0
2014-12-15 15:30:00,37.85,37.95,37.74,37.82,2316700.0,31.059,31.1411,30.9688,31.0344,2316700.0
2014-12-16 09:30:00,37.42,38.37,37.21,38.11,2808700.0,30.7062,31.4857,30.5339,31.2724,2808700.0
2014-12-16 10:00:00,38.12,38.46,38.03,38.39,2385200.0,31.2806,31.5596,31.2067,31.5021,2385200.0
2014-12-16 10:30:00,38.4,38.73,38.11,38.7,2073100.0,31.5104,31.7811,31.2724,31.7565,2073100.0
2014-12-16 11:00:00,38.7,39.65,38.66,39.51,3171400.0,31.7565,32.5361,31.7237,32.4212,3171400.0
2014-12-16 11:30:00,39.51,39.7,39.05,39.13,2287900.0,32.4212,32.5771,32.0437,32.1094,2287900.0
2014-12-16 12:00:00,39.13,39.28,38.95,39.03,1704000.0,32.1094,32.2325,31.9617,32.0273,1704000.0
2014-12-16 12:30:00,39.03,39.31,38.98,39.01,1399500.0,32.0273,32.2571,31.9863,32.0109,1399500.0
2014-12-16 13:00:00,39.0,39.07,38.4,38.46,1852000.0,32.0027,32.0601,31.5104,31.5596,1852000.0
2014-12-16 13:30:00,38.44,38.88,38.38,38.81,1575400.0,31.5432,31.9042,31.4939,31.8468,1575400.0
2014-12-16 14:00:00,38.8,39.3,38.79,38.97,1609500.0,31.8386,32.2489,31.8304,31.9781,1609500.0
2014-12-16 14:30:00,38.97,39.06,38.75,38.79,1085300.0,31.9781,32.0519,31.7976,31.8304,1085300.0
2014-12-16 15:00:00,38.79,38.81,38.47,38.48,1499300.0,31.8304,31.8468,31.5678,31.576,1499300.0
2014-12-16 15:30:00,38.48,38.65,38.1,38.11,2693400.0,31.576,31.7155,31.2642,31.2724,2693400.0
2014-12-17 09:30:00,38.17,38.85,37.57,38.82,2861000.0,31.3216,31.8796,30.8293,31.855,2861000.0
2014-12-17 10:00:00,38.83,39.14,38.77,38.82,2075400.0,31.8632,32.1176,31.814,31.855,2075400.0
2014-12-17 10:30:00,38.82,39.62,38.66,39.4,2676300.0,31.855,32.5115,31.7237,32.3309,2676300.0
2014-12-17 11:00:00,39.4,39.7,39.36,39.52,2600800.0,32.3309,32.5771,32.2981,32.4294,2600800.0
2014-12-17 11:30:00,39.53,40.0,39.41,39.97,2155800.0,32.4376,32.8233,32.3391,32.7987,2155800.0
2014-12-17 12:00:00,39.98,40.09,39.61,39.69,2045400.0,32.8069,32.8971,32.5033,32.5689,2045400.0
2014-12-17 12:30:00,39.68,39.85,39.47,39.64,1706600.0,32.5607,32.7002,32.3884,32.5279,1706600.0
2014-12-17 13:00:00,39.64,39.85,39.62,39.84,1313300.0,32.5279,32.7002,32.5115,32.692,1313300.0
2014-12-17 13:30:00,39.84,39.87,39.18,39.38,1403800.0,32.692,32.7166,32.1504,32.3145,1403800.0
2014-12-17 14:00:00,39.38,39.77,38.96,38.99,2032400.0,32.3145,32.6346,31.9699,31.9945,2032400.0
2014-12-17 14:30:00,39.0,39.02,38.51,38.7,2142900.0,32.0027,32.0191,31.6006,31.7565,2142900.0
2014-12-17 15:00:00,38.71,39.46,38.57,39.38,2576900.0,31.7647,32.3802,31.6499,32.3145,2576900.0
2014-12-17 15:30:00,39.38,39.5,39.21,39.43,3775400.0,32.3145,32.413,32.175,32.3556,3775400.0
2014-12-18 09:30:00,40.81,40.84,39.84,40.05,4176000.0,33.488,33.5126,32.692,32.8643,4176000.0
2014-12-18 10:00:00,40.05,40.19,39.4,39.44,2880700.0,32.8643,32.9792,32.3309,32.3638,2880700.0
2014-12-18 10:30:00,39.44,39.46,38.86,39.03,3796500.0,32.3638,32.3802,31.8878,32.0273,3796500.0
2014-12-18 11:00:00,39.03,39.27,38.81,39.05,2195500.0,32.0273,32.2243,31.8468,32.0437,2195500.0
2014-12-18 11:30:00,39.06,39.19,38.86,39.03,1460600.0,32.0519,32.1586,31.8878,32.0273,1460600.0
2014-12-18 12:00:00,39.03,39.26,38.97,39.1,1348700.0,32.0273,32.2161,31.9781,32.0848,1348700.0
2014-12-18 12:30:00,39.1,39.34,39.03,39.16,1422400.0,32.0848,32.2817,32.0273,32.134,1422400.0
2014-12-18 13:00:00,39.17,39.18,38.85,38.91,1532100.0,32.1422,32.1504,31.8796,31.9289,1532100.0
2014-12-18 13:30:00,38.91,39.0,38.78,38.79,1392100.0,31.9289,32.0027,31.8222,31.8304,1392100.0
2014-12-18 14:00:00,38.78,38.83,38.5,38.6,1969300.0,31.8222,31.8632,31.5924,31.6745,1969300.0
2014-12-18 14:30:00,38.6,38.88,38.55,38.87,1509700.0,31.6745,31.9042,31.6334,31.896,1509700.0
2014-12-18 15:00:00,38.88,39.02,38.81,39.0,1710300.0,31.9042,32.0191,31.8468,32.0027,1710300.0
2014-12-18 15:30:00,38.99,39.23,38.9,39.21,2536700.0,31.9945,32.1914,31.9206,32.175,2536700.0
2014-12-19 09:30:00,39.63,40.36,39.34,40.21,3746500.0,32.5197,33.1187,32.2817,32.9956,3746500.0
2014-12-19 10:00:00,40.2,40.27,39.72,39.94,1780900.0,32.9874,33.0448,32.5935,32.774,1780900.0
2014-12-19 10:30:00,39.93,40.1,39.69,40.09,1279800.0,32.7658,32.9053,32.5689,32.8971,1279800.0
2014-12-19 11:00:00,40.08,40.2,39.91,40.0,1091000.0,32.8889,32.9874,32.7494,32.8233,1091000.0
2014-12-19 11:30:00,40.01,40.28,39.95,40.04,1036400.0,32.8315,33.053,32.7823,32.8561,1036400.0
2014-12-19 12:00:00,40.05,40.09,39.9,39.91,1154800.0,32.8643,32.8971,32.7412,32.7494,1154800.0
2014-12-19 12:30:00,39.91,40.08,39.89,40.0,844200.0,32.7494,32.8889,32.733,32.8233,844200.0
2014-12-19 13:00:00,40.0,40.33,39.98,40.31,871300.0,32.8233,33.0941,32.8069,33.0777,871300.0
2014-12-19 13:30:00,40.3,40.37,40.22,40.28,1107900.0,33.0695,33.1269,33.0038,33.053,1107900.0
2014-12-19 14:00:00,40.29,40.32,40.08,40.23,1000200.0,33.0613,33.0859,32.8889,33.012,1000200.0
2014-12-19 14:30:00,40.22,40.48,40.2,40.45,1047000.0,33.0038,33.2172,32.9874,33.1925,1047000.0
2014-12-19 15:00:00,40.46,40.53,40.22,40.29,1762900.0,33.2008,33.2582,33.0038,33.0613,1762900.0
2014-12-19 15:30:00,40.3,40.57,40.29,40.47,2964100.0,33.0695,33.291,33.0613,33.209,2964100.0
2014-12-22 09:30:00,40.35,40.44,39.65,40.2,2643800.0,33.1105,33.1843,32.5361,32.9874,2643800.0
2014-12-22 10:00:00,40.21,40.22,39.63,39.77,1995200.0,32.9956,33.0038,32.5197,32.6346,1995200.0
2014-12-22 10:30:00,39.77,39.86,39.62,39.71,1311700.0,32.6346,32.7084,32.5115,32.5853,1311700.0
2014-12-22 11:00:00,39.7,39.85,39.52,39.53,1472600.0,32.5771,32.7002,32.4294,32.4376,1472600.0
2014-12-22 11:30:00,39.53,39.65,39.44,39.64,1399500.0,32.4376,32.5361,32.3638,32.5279,1399500.0
2014-12-22 12:00:00,39.63,39.81,39.5,39.69,865800.0,32.5197,32.6674,32.413,32.5689,865800.0
2014-12-22 12:30:00,39.69,39.77,39.58,39.62,624800.0,32.5689,32.6346,32.4786,32.5115,624800.0
2014-12-22 13:00:00,39.62,39.71,39.57,39.6,802200.0,32.5115,32.5853,32.4704,32.4951,802200.0
2014-12-22 13:30:00,39.61,39.76,39.44,39.76,1003600.0,32.5033,32.6263,32.3638,32.6263,1003600.0
2014-12-22 14:00:00,39.77,39.91,39.7,39.78,855800.0,32.6346,32.7494,32.5771,32.6428,855800.0
2014-12-22 14:30:00,39.77,39.8,39.55,39.68,594800.0,32.6346,32.6592,32.454,32.5607,594800.0
2014-12-22 15:00:00,39.68,39.71,39.55,39.57,985300.0,32.5607,32.5853,32.454,32.4704,985300.0
2014-12-22 15:30:00,39.57,39.67,39.56,39.67,1716700.0,32.4704,32.5525,32.4622,32.5525,1716700.0
2014-12-23 09:30:00,39.74,40.04,39.36,39.55,2123800.0,32.6099,32.8561,32.2981,32.454,2123800.0
2014-12-23 10:00:00,39.55,39.62,39.41,39.46,1508300.0,32.454,32.5115,32.3391,32.3802,1508300.0
2014-12-23 10:30:00,39.46,39.59,39.29,39.45,1426200.0,32.3802,32.4868,32.2407,32.372,1426200.0
2014-12-23 11:00:00,39.45,39.52,39.24,39.45,1067900.0,32.372,32.4294,32.1996,32.372,1067900.0
2014-12-23 11:30:00,39.46,39.51,39.39,39.44,675000.0,32.3802,32.4212,32.3227,32.3638,675000.0
2014-12-23 12:00:00,39.44,39.67,39.41,39.53,895400.0,32.3638,32.5525,32.3391,32.4376,895400.0
2014-12-23 12:30:00,39.53,39.59,39.41,39.42,689200.0,32.4376,32.4868,32.3391,32.3473,689200.0
2014-12-23 13:00:00,39.41,39.53,39.35,39.47,598500.0,32.3391,32.4376,32.2899,32.3884,598500.0
2014-12-23 13:30:00,39.47,39.48,39.23,39.3,905800.0,32.3884,32.3966,32.1914,32.2489,905800.0
2014-12-23 14:00:00,39.3,39.58,39.27,39.55,790800.0,32.2489,32.4786,32.2243,32.454,790800.0
2014-12-23 14:30:00,39.55,39.87,39.54,39.75,805500.0,32.454,32.7166,32.4458,32.6181,805500.0
2014-12-23 15:00:00,39.76,39.85,39.69,39.79,657300.0,32.6263,32.7002,32.5689,32.651,657300.0
2014-12-23 15:30:00,39.79,39.89,39.72,39.87,1446900.0,32.651,32.733,32.5935,32.7166,1446900.0
2014-12-24 09:30:00,39.78,40.05,39.16,39.55,2161100.0,32.6428,32.8643,32.134,32.454,2161100.0
2014-12-24 10:00:00,39.54,39.92,39.47,39.49,1183300.0,32.4458,32.7576,32.3884,32.4048,1183300.0
2014-12-24 10:30:00,39.48,39.48,39.17,39.32,1179100.0,32.3966,32.3966,32.1422,32.2653,1179100.0
2014-12-24 11:00:00,39.31,39.65,39.31,39.49,553500.0,32.2571,32.5361,32.2571,32.4048,553500.0
2014-12-24 11:30:00,39.48,39.54,39.39,39.48,518600.0,32.3966,32.4458,32.3227,32.3966,518600.0
2014-12-24 12:00:00,39.48,39.63,39.42,39.61,738000.0,32.3966,32.5197,32.3473,32.5033,738000.0
2014-12-24 12:30:00,39.6,39.83,39.56,39.72,818800.0,32.4951,32.6838,32.4622,32.5935,818800.0
2014-12-26 09:30:00,40.15,40.3,39.79,40.05,1376600.0,32.9464,33.0695,32.651,32.8643,1376600.0
2014-12-26 10:00:00,40.05,40.23,39.81,40.14,975900.0,32.8643,33.012,32.6674,32.9382,975900.0
2014-12-26 10:30:00,40.14,40.23,39.71,39.74,780300.0,32.9382,33.012,32.5853,32.6099,780300.0
2014-12-26 11:00:00,39.74,40.03,39.7,39.9,683600.0,32.6099,32.8479,32.5771,32.7412,683600.0
2014-12-26 11:30:00,39.9,39.93,39.74,39.9,494400.0,32.7412,32.7658,32.6099,32.7412,494400.0
2014-12-26 12:00:00,39.91,39.92,39.58,39.7,480900.0,32.7494,32.7576,32.4786,32.5771,480900.0
2014-12-26 12:30:00,39.69,39.76,39.6,39.71,422000.0,32.5689,32.6263,32.4951,32.5853,422000.0
2014-12-26 13:00:00,39.71,39.74,39.46,39.56,519500.0,32.5853,32.6099,32.3802,32.4622,519500.0
2014-12-26 13:30:00,39.56,39.66,39.51,39.55,959600.0,32.4622,32.5443,32.4212,32.454,959600.0
2014-12-26 14:00:00,39.56,39.63,39.52,39.61,969900.0,32.4622,32.5197,32.4294,32.5033,969900.0
2014-12-26 14:30:00,39.6,39.95,39.6,39.8,686300.0,32.4951,32.7823,32.4951,32.6592,686300.0
2014-12-26 15:00:00,39.79,39.88,39.76,39.78,430000.0,32.651,32.7248,32.6263,32.6428,430000.0
2014-12-26 15:30:00,39.78,39.81,39.67,39.74,967800.0,32.6428,32.6674,32.5525,32.6099,967800.0
2014-12-29 09:30:00,39.97,40.47,39.83,40.4,1850600.0,32.7987,33.209,32.6838,33.1515,1850600.0
2014-12-29 10:00:00,40.4,40.46,40.25,40.39,1042600.0,33.1515,33.2008,33.0284,33.1433,1042600.0
2014-12-29 10:30:00,40.38,40.4,40.13,40.18,1023700.0,33.1351,33.1515,32.93,32.971,1023700.0
2014-12-29 11:00:00,40.17,40.18,39.88,39.92,1007300.0,32.9628,32.971,32.7248,32.7576,1007300.0
2014-12-29 11:30:00,39.91,39.97,39.8,39.82,651200.0,32.7494,32.7987,32.6592,32.6756,651200.0
2014-12-29 12:00:00,39.82,39.86,39.62,39.77,828700.0,32.6756,32.7084,32.5115,32.6346,828700.0
2014-12-29 12:30:00,39.77,40.0,39.74,39.86,906500.0,32.6346,32.8233,32.6099,32.7084,906500.0
2014-12-29 13:00:00,39.86,39.98,39.76,39.96,545000.0,32.7084,32.8069,32.6263,32.7905,545000.0
2014-12-29 13:30:00,39.96,39.99,39.74,39.77,806500.0,32.7905,32.8151,32.6099,32.6346,806500.0
2014-12-29 14:00:00,39.76,40.05,39.74,40.02,642600.0,32.6263,32.8643,32.6099,32.8397,642600.0
2014-12-29 14:30:00,40.01,40.13,39.99,40.04,540200.0,32.8315,32.93,32.8151,32.8561,540200.0
2014-12-29 15:00:00,40.05,40.09,39.99,40.07,605600.0,32.8643,32.8971,32.8151,32.8807,605600.0
2014-12-29 15:30:00,40.07,40.09,39.95,40.0,745300.0,32.8807,32.8971,32.7823,32.8233,745300.0
2014-12-30 09:30:00,40.07,40.12,39.61,39.99,1346900.0,32.8807,32.9218,32.5033,32.8151,1346900.0
2014-12-30 10:00:00,39.96,39.96,39.63,39.66,985900.0,32.7905,32.7905,32.5197,32.5443,985900.0
2014-12-30 10:30:00,39.65,39.85,39.65,39.76,805000.0,32.5361,32.7002,32.5361,32.6263,805000.0
2014-12-30 11:00:00,39.75,39.84,39.55,39.56,1097700.0,32.6181,32.692,32.454,32.4622,1097700.0
2014-12-30 11:30:00,39.57,39.78,39.56,39.6,932800.0,32.4704,32.6428,32.4622,32.4951,932800.0
2014-12-30 12:00:00,39.6,39.7,39.54,39.59,676500.0,32.4951,32.5771,32.4458,32.4868,676500.0
2014-12-30 12:30:00,39.58,39.79,39.58,39.76,485200.0,32.4786,32.651,32.4786,32.6263,485200.0
2014-12-30 13:00:00,39.76,39.84,39.73,39.75,612200.0,32.6263,32.692,32.6017,32.6181,612200.0
2014-12-30 13:30:00,39.75,39.87,39.74,39.79,586900.0,32.6181,32.7166,32.6099,32.651,586900.0
2014-12-30 14:00:00,39.8,39.83,39.65,39.7,565800.0,32.6592,32.6838,32.5361,32.5771,565800.0
2014-12-30 14:30:00,39.71,39.73,39.57,39.59,593500.0,32.5853,32.6017,32.4704,32.4868,593500.0
2014-12-30 15:00:00,39.59,39.66,39.59,39.63,702800.0,32.4868,32.5443,32.4868,32.5197,702800.0
2014-12-30 15:30:00,39.63,39.69,39.53,39.54,873900.0,32.5197,32.5689,32.4376,32.4458,873900.0
2014-12-31 09:30:00,39.23,39.29,38.61,38.85,1950900.0,32.1914,32.2407,31.6827,31.8796,1950900.0
2014-12-31 10:00:00,38.85,39.11,38.78,39.05,1191000.0,31.8796,32.093,31.8222,32.0437,1191000.0
2014-12-31 10:30:00,39.05,39.13,38.97,39.05,1013500.0,32.0437,32.1094,31.9781,32.0437,1013500.0
2014-12-31 11:00:00,39.04,39.27,39.0,39.15,976000.0,32.0355,32.2243,32.0027,32.1258,976000.0
2014-12-31 11:30:00,39.16,39.48,39.14,39.37,644600.0,32.134,32.3966,32.1176,32.3063,644600.0
2014-12-31 12:00:00,39.38,39.48,39.21,39.41,514000.0,32.3145,32.3966,32.175,32.3391,514000.0
2014-12-31 12:30:00,39.4,39.42,39.25,39.39,511900.0,32.3309,32.3473,32.2078,32.3227,511900.0
2014-12-31 13:00:00,39.39,39.57,39.37,39.57,369700.0,32.3227,32.4704,32.3063,32.4704,369700.0
2014-12-31 13:30:00,39.57,39.85,39.56,39.72,622600.0,32.4704,32.7002,32.4622,32.5935,622600.0
2014-12-31 14:00:00,39.73,39.75,39.48,39.71,502200.0,32.6017,32.6181,32.3966,32.5853,502200.0
2014-12-31 14:30:00,39.72,39.74,39.41,39.43,516300.0,32.5935,32.6099,32.3391,32.3556,516300.0
2014-12-31 15:00:00,39.43,39.47,39.29,39.43,707800.0,32.3556,32.3884,32.2407,32.3556,707800.0
2014-12-31 15:30:00,39.43,39.45,39.3,39.31,1290300.0,32.3556,32.372,32.2489,32.2571,1290300.0
2015-01-02 09:30:00,39.17,39.66,39.05,39.07,1015300.0,32.1422,32.5443,32.0437,32.0601,1015300.0
2015-01-02 10:00:00,39.08,39.34,38.97,39.3,1142000.0,32.0683,32.2817,31.9781,32.2489,1142000.0
2015-01-02 10:30:00,39.28,39.42,39.11,39.25,1086500.0,32.2325,32.3473,32.093,32.2078,1086500.0
2015-01-02 11:00:00,39.25,39.7,39.2,39.6,1017600.0,32.2078,32.5771,32.1668,32.4951,1017600.0
2015-01-02 11:30:00,39.6,39.86,39.58,39.78,880700.0,32.4951,32.7084,32.4786,32.6428,880700.0
2015-01-02 12:00:00,39.78,39.94,39.7,39.73,886700.0,32.6428,32.774,32.5771,32.6017,886700.0
2015-01-02 12:30:00,39.73,39.8,39.61,39.66,528600.0,32.6017,32.6592,32.5033,32.5443,528600.0
2015-01-02 13:00:00,39.67,39.87,39.59,39.72,526700.0,32.5525,32.7166,32.4868,32.5935,526700.0
2015-01-02 13:30:00,39.71,39.72,39.4,39.42,612200.0,32.5853,32.5935,32.3309,32.3473,612200.0
2015-01-02 14:00:00,39.41,39.46,39.27,39.32,734100.0,32.3391,32.3802,32.2243,32.2653,734100.0
2015-01-02 14:30:00,39.33,39.48,39.27,39.43,481600.0,32.2735,32.3966,32.2243,32.3556,481600.0
2015-01-02 15:00:00,39.43,39.45,39.27,39.4,519400.0,32.3556,32.372,32.2243,32.3309,519400.0
2015-01-02 15:30:00,39.4,39.55,39.34,39.49,977200.0,32.3309,32.454,32.2817,32.4048,977200.0
2015-01-05 09:30:00,38.93,38.96,38.58,38.64,2625700.0,31.9453,31.9699,31.6581,31.7073,2625700.0
2015-01-05 10:00:00,38.64,38.66,38.31,38.38,2063700.0,31.7073,31.7237,31.4365,31.4939,2063700.0
2015-01-05 10:30:00,38.37,38.51,38.22,38.31,1435700.0,31.4857,31.6006,31.3626,31.4365,1435700.0
2015-01-05 11:00:00,38.31,38.39,38.24,38.34,1473100.0,31.4365,31.5021,31.3791,31.4611,1473100.0
2015-01-05 11:30:00,38.34,38.49,38.23,38.45,1272700.0,31.4611,31.5842,31.3709,31.5514,1272700.0
2015-01-05 12:00:00,38.45,38.56,38.4,38.43,992100.0,31.5514,31.6416,31.5104,31.535,992100.0
2015-01-05 12:30:00,38.42,38.66,38.38,38.55,1189100.0,31.5268,31.7237,31.4939,31.6334,1189100.0
2015-01-05 13:00:00,38.56,38.63,38.49,38.55,644100.0,31.6416,31.6991,31.5842,31.6334,644100.0
2015-01-05 13:30:00,38.55,38.69,38.53,38.64,693500.0,31.6334,31.7483,31.617,31.7073,693500.0
2015-01-05 14:00:00,38.63,38.72,38.59,38.68,1009200.0,31.6991,31.7729,31.6663,31.7401,1009200.0
2015-01-05 14:30:00,38.68,38.69,38.55,38.57,916400.0,31.7401,31.7483,31.6334,31.6499,916400.0
2015-01-05 15:00:00,38.58,38.65,38.54,38.63,781000.0,31.6581,31.7155,31.6252,31.6991,781000.0
2015-01-05 15:30:00,38.63,38.83,38.62,38.73,2300400.0,31.6991,31.8632,31.6909,31.7811,2300400.0
2015-01-06 09:30:00,38.41,38.73,38.31,38.53,1554900.0,31.5186,31.7811,31.4365,31.617,1554900.0
2015-01-06 10:00:00,38.51,38.71,38.43,38.6,1973100.0,31.6006,31.7647,31.535,31.6745,1973100.0
2015-01-06 10:30:00,38.59,38.61,38.28,38.28,1998600.0,31.6663,31.6827,31.4119,31.4119,1998600.0
2015-01-06 11:00:00,38.28,38.32,38.07,38.18,2011000.0,31.4119,31.4447,31.2396,31.3298,2011000.0
2015-01-06 11:30:00,38.18,38.31,38.14,38.23,1353000.0,31.3298,31.4365,31.297,31.3709,1353000.0
2015-01-06 12:00:00,38.23,38.3,38.14,38.24,1293400.0,31.3709,31.4283,31.297,31.3791,1293400.0
2015-01-06 12:30:00,38.24,38.43,38.24,38.42,892300.0,31.3791,31.535,31.3791,31.5268,892300.0
2015-01-06 13:00:00,38.42,38.43,38.15,38.19,1065400.0,31.5268,31.535,31.3052,31.338,1065400.0
2015-01-06 13:30:00,38.2,38.27,38.15,38.26,1145200.0,31.3462,31.4037,31.3052,31.3955,1145200.0
2015-01-06 14:00:00,38.25,38.37,38.19,38.34,1284800.0,31.3873,31.4857,31.338,31.4611,1284800.0
2015-01-06 14:30:00,38.34,38.38,38.24,38.3,1086400.0,31.4611,31.4939,31.3791,31.4283,1086400.0
2015-01-06 15:00:00,38.3,38.51,38.25,38.49,1333700.0,31.4283,31.6006,31.3873,31.5842,1333700.0
2015-01-06 15:30:00,38.5,38.55,38.34,38.34,1923900.0,31.5924,31.6334,31.4611,31.4611,1923900.0
2015-01-07 09:30:00,38.74,39.2,38.55,39.07,2261700.0,31.7894,32.1668,31.6334,32.0601,2261700.0
2015-01-07 10:00:00,39.05,39.33,39.03,39.17,1681100.0,32.0437,32.2735,32.0273,32.1422,1681100.0
2015-01-07 10:30:00,39.17,39.18,38.84,39.08,1661700.0,32.1422,32.1504,31.8714,32.0683,1661700.0
2015-01-07 11:00:00,39.09,39.22,38.98,39.14,887500.0,32.0766,32.1832,31.9863,32.1176,887500.0
2015-01-07 11:30:00,39.12,39.17,38.99,39.15,670300.0,32.1012,32.1422,31.9945,32.1258,670300.0
2015-01-07 12:00:00,39.15,39.34,39.13,39.17,865000.0,32.1258,32.2817,32.1094,32.1422,865000.0
2015-01-07 12:30:00,39.17,39.19,38.97,38.99,840600.0,32.1422,32.1586,31.9781,31.9945,840600.0
2015-01-07 13:00:00,39.0,39.07,38.89,38.98,1334900.0,32.0027,32.0601,31.9124,31.9863,1334900.0
2015-01-07 13:30:00,38.99,39.06,38.88,38.95,963600.0,31.9945,32.0519,31.9042,31.9617,963600.0
2015-01-07 14:00:00,38.95,39.11,38.93,39.07,1164500.0,31.9617,32.093,31.9453,32.0601,1164500.0
2015-01-07 14:30:00,39.06,39.34,39.06,39.1,1026900.0,32.0519,32.2817,32.0519,32.0848,1026900.0
2015-01-07 15:00:00,39.09,39.18,39.05,39.17,774300.0,32.0766,32.1504,32.0437,32.1422,774300.0
2015-01-07 15:30:00,39.16,39.4,39.12,39.38,1933300.0,32.134,32.3309,32.1012,32.3145,1933300.0
2015-01-08 09:30:00,39.76,39.99,39.1,39.95,2300500.0,32.6263,32.8151,32.0848,32.7823,2300500.0
2015-01-08 10:00:00,39.95,40.25,39.95,40.1,1836200.0,32.7823,33.0284,32.7823,32.9053,1836200.0
2015-01-08 10:30:00,40.1,40.25,39.93,40.12,1629900.0,32.9053,33.0284,32.7658,32.9218,1629900.0
2015-01-08 11:00:00,40.13,40.36,40.06,40.2,1430200.0,32.93,33.1187,32.8725,32.9874,1430200.0
2015-01-08 11:30:00,40.2,40.38,40.11,40.38,977400.0,32.9874,33.1351,32.9135,33.1351,977400.0
2015-01-08 12:00:00,40.38,40.4,40.05,40.22,929700.0,33.1351,33.1515,32.8643,33.0038,929700.0
2015-01-08 12:30:00,40.22,40.26,40.09,40.12,811500.0,33.0038,33.0366,32.8971,32.9218,811500.0
2015-01-08 13:00:00,40.11,40.2,40.07,40.14,971900.0,32.9135,32.9874,32.8807,32.9382,971900.0
2015-01-08 13:30:00,40.14,40.22,39.89,39.98,1359700.0,32.9382,33.0038,32.733,32.8069,1359700.0
2015-01-08 14:00:00,39.98,40.23,39.95,40.21,1087700.0,32.8069,33.012,32.7823,32.9956,1087700.0
2015-01-08 14:30:00,40.21,40.27,40.11,40.13,881000.0,32.9956,33.0448,32.9135,32.93,881000.0
2015-01-08 15:00:00,40.13,40.25,40.1,40.19,1059100.0,32.93,33.0284,32.9053,32.9792,1059100.0
2015-01-08 15:30:00,40.19,40.24,40.12,40.22,1672100.0,32.9792,33.0202,32.9218,33.0038,1672100.0
2015-01-09 09:30:00,40.49,40.49,39.93,39.97,2336600.0,33.2254,33.2254,32.7658,32.7987,2336600.0
2015-01-09 10:00:00,39.97,40.11,39.9,40.01,1629600.0,32.7987,32.9135,32.7412,32.8315,1629600.0
2015-01-09 10:30:00,40.0,40.21,39.91,40.06,1348100.0,32.8233,32.9956,32.7494,32.8725,1348100.0
2015-01-09 11:00:00,40.06,40.07,39.75,39.83,1545200.0,32.8725,32.8807,32.6181,32.6838,1545200.0
2015-01-09 11:30:00,39.83,39.94,39.74,39.83,960700.0,32.6838,32.774,32.6099,32.6838,960700.0
2015-01-09 12:00:00,39.83,39.98,39.78,39.85,799900.0,32.6838,32.8069,32.6428,32.7002,799900.0
2015-01-09 12:30:00,39.86,39.87,39.73,39.75,995900.0,32.7084,32.7166,32.6017,32.6181,995900.0
2015-01-09 13:00:00,39.74,39.83,39.63,39.79,1176500.0,32.6099,32.6838,32.5197,32.651,1176500.0
2015-01-09 13:30:00,39.78,39.97,39.76,39.9,902500.0,32.6428,32.7987,32.6263,32.7412,902500.0
2015-01-09 14:00:00,39.9,39.91,39.78,39.79,828600.0,32.7412,32.7494,32.6428,32.651,828600.0
2015-01-09 14:30:00,39.79,39.9,39.75,39.86,575400.0,32.651,32.7412,32.6181,32.7084,575400.0
2015-01-09 15:00:00,39.85,39.95,39.81,39.87,824400.0,32.7002,32.7823,32.6674,32.7166,824400.0
2015-01-09 15:30:00,39.86,39.93,39.77,39.81,1452300.0,32.7084,32.7658,32.6346,32.6674,1452300.0
2015-01-12 09:30:00,38.8,38.98,38.28,38.53,2961500.0,31.8386,31.9863,31.4119,31.617,2961500.0
2015-01-12 10:00:00,38.52,38.62,38.41,38.53,2417700.0,31.6088,31.6909,31.5186,31.617,2417700.0
2015-01-12 10:30:00,38.52,38.56,38.35,38.48,2362800.0,31.6088,31.6416,31.4693,31.576,2362800.0
2015-01-12 11:00:00,38.48,38.57,38.45,38.47,1709000.0,31.576,31.6499,31.5514,31.5678,1709000.0
2015-01-12 11:30:00,38.48,38.56,38.45,38.54,1020500.0,31.576,31.6416,31.5514,31.6252,1020500.0
2015-01-12 12:00:00,38.53,38.58,38.5,38.52,1077400.0,31.617,31.6581,31.5924,31.6088,1077400.0
2015-01-12 12:30:00,38.52,38.56,38.48,38.51,1076100.0,31.6088,31.6416,31.576,31.6006,1076100.0
2015-01-12 13:00:00,38.51,38.58,38.48,38.52,1018200.0,31.6006,31.6581,31.576,31.6088,1018200.0
2015-01-12 13:30:00,38.52,38.58,38.52,38.56,964800.0,31.6088,31.6581,31.6088,31.6416,964800.0
2015-01-12 14:00:00,38.57,38.61,38.52,38.54,912000.0,31.6499,31.6827,31.6088,31.6252,912000.0
2015-01-12 14:30:00,38.53,38.55,38.46,38.5,1601200.0,31.617,31.6334,31.5596,31.5924,1601200.0
2015-01-12 15:00:00,38.49,38.52,38.4,38.47,1137000.0,31.5842,31.6088,31.5104,31.5678,1137000.0
2015-01-12 15:30:00,38.47,38.57,38.35,38.53,2477400.0,31.5678,31.6499,31.4693,31.617,2477400.0
2015-01-13 09:30:00,38.65,39.29,38.58,39.28,2364900.0,31.7155,32.2407,31.6581,32.2325,2364900.0
2015-01-13 10:00:00,39.27,39.45,38.92,39.02,1613500.0,32.2243,32.372,31.9371,32.0191,1613500.0
2015-01-13 10:30:00,39.03,39.15,38.94,39.05,1642200.0,32.0273,32.1258,31.9535,32.0437,1642200.0
2015-01-13 11:00:00,39.05,39.05,38.81,38.97,1548000.0,32.0437,32.0437,31.8468,31.9781,1548000.0
2015-01-13 11:30:00,38.97,39.04,38.81,38.83,800100.0,31.9781,32.0355,31.8468,31.8632,800100.0
2015-01-13 12:00:00,38.83,38.91,38.79,38.82,986100.0,31.8632,31.9289,31.8304,31.855,986100.0
2015-01-13 12:30:00,38.81,38.83,38.74,38.76,1023500.0,31.8468,31.8632,31.7894,31.8058,1023500.0
2015-01-13 13:00:00,38.76,38.76,38.52,38.56,1474300.0,31.8058,31.8058,31.6088,31.6416,1474300.0
2015-01-13 13:30:00,38.56,38.63,38.49,38.57,1266100.0,31.6416,31.6991,31.5842,31.6499,1266100.0
2015-01-13 14:00:00,38.57,38.57,38.3,38.41,1585300.0,31.6499,31.6499,31.4283,31.5186,1585300.0
2015-01-13 14:30:00,38.42,38.54,38.37,38.4,1163900.0,31.5268,31.6252,31.4857,31.5104,1163900.0
2015-01-13 15:00:00,38.4,38.46,38.31,38.37,1439400.0,31.5104,31.5596,31.4365,31.4857,1439400.0
2015-01-13 15:30:00,38.36,38.62,38.25,38.27,3283500.0,31.4775,31.6909,31.3873,31.4037,3283500.0
2015-01-14 09:30:00,38.05,38.4,37.8,37.83,3696700.0,31.2231,31.5104,31.018,31.0426,3696700.0
2015-01-14 10:00:00,37.83,38.03,37.75,37.91,1788000.0,31.0426,31.2067,30.977,31.1083,1788000.0
2015-01-14 10:30:00,37.9,38.03,37.77,37.85,2176800.0,31.1001,31.2067,30.9934,31.059,2176800.0
2015-01-14 11:00:00,37.85,37.85,37.73,37.76,1956100.0,31.059,31.059,30.9606,30.9852,1956100.0
2015-01-14 11:30:00,37.76,37.86,37.56,37.59,2501500.0,30.9852,31.0672,30.8211,30.8457,2501500.0
2015-01-14 12:00:00,37.58,37.62,37.36,37.48,1223800.0,30.8375,30.8703,30.6569,30.7554,1223800.0
2015-01-14 12:30:00,37.48,37.69,37.45,37.65,754100.0,30.7554,30.9277,30.7308,30.8949,754100.0
2015-01-14 13:00:00,37.66,37.67,37.45,37.51,799600.0,30.9031,30.9113,30.7308,30.78,799600.0
2015-01-14 13:30:00,37.5,37.53,37.39,37.4,882700.0,30.7718,30.7964,30.6816,30.6898,882700.0
2015-01-14 14:00:00,37.4,37.9,37.38,37.9,2444800.0,30.6898,31.1001,30.6734,31.1001,2444800.0
2015-01-14 14:30:00,37.89,38.16,37.66,37.72,2048300.0,31.0919,31.3134,30.9031,30.9524,2048300.0
2015-01-14 15:00:00,37.73,38.38,37.72,38.34,1915000.0,30.9606,31.4939,30.9524,31.4611,1915000.0
2015-01-14 15:30:00,38.34,38.43,38.17,38.35,2329400.0,31.4611,31.535,31.3216,31.4693,2329400.0
2015-01-15 09:30:00,38.84,39.13,38.0,38.14,1963900.0,31.8714,32.1094,31.1821,31.297,1963900.0
2015-01-15 10:00:00,38.14,38.38,37.95,38.23,1690100.0,31.297,31.4939,31.1411,31.3709,1690100.0
2015-01-15 10:30:00,38.21,38.46,37.98,38.02,1238400.0,31.3544,31.5596,31.1657,31.1985,1238400.0
2015-01-15 11:00:00,38.02,38.11,37.86,37.9,1722300.0,31.1985,31.2724,31.0672,31.1001,1722300.0
2015-01-15 11:30:00,37.89,38.24,37.83,38.01,1378000.0,31.0919,31.3791,31.0426,31.1903,1378000.0
2015-01-15 12:00:00,38.02,38.18,37.93,37.96,773600.0,31.1985,31.3298,31.1247,31.1493,773600.0
2015-01-15 12:30:00,37.96,38.05,37.87,38.02,1017200.0,31.1493,31.2231,31.0754,31.1985,1017200.0
2015-01-15 13:00:00,38.02,38.18,37.93,37.93,1218900.0,31.1985,31.3298,31.1247,31.1247,1218900.0
2015-01-15 13:30:00,37.93,37.98,37.57,37.75,1329700.0,31.1247,31.1657,30.8293,30.977,1329700.0
2015-01-15 14:00:00,37.76,37.93,37.63,37.66,963000.0,30.9852,31.1247,30.8785,30.9031,963000.0
2015-01-15 14:30:00,37.66,37.71,37.5,37.58,932300.0,30.9031,30.9442,30.7718,30.8375,932300.0
2015-01-15 15:00:00,37.57,37.58,37.38,37.51,1022100.0,30.8293,30.8375,30.6734,30.78,1022100.0
2015-01-15 15:30:00,37.5,37.57,37.27,37.31,2403000.0,30.7718,30.8293,30.5831,30.6159,2403000.0
2015-01-16 09:30:00,37.73,38.49,37.7,38.28,2763000.0,30.9606,31.5842,30.9359,31.4119,2763000.0
2015-01-16 10:00:00,38.28,38.89,38.27,38.87,2226600.0,31.4119,31.9124,31.4037,31.896,2226600.0
2015-01-16 10:30:00,38.87,39.19,38.73,38.96,2323500.0,31.896,32.1586,31.7811,31.9699,2323500.0
2015-01-16 11:00:00,38.96,38.98,38.48,38.57,1822200.0,31.9699,31.9863,31.576,31.6499,1822200.0
2015-01-16 11:30:00,38.57,38.83,38.55,38.64,1057500.0,31.6499,31.8632,31.6334,31.7073,1057500.0
2015-01-16 12:00:00,38.64,38.72,38.52,38.67,737000.0,31.7073,31.7729,31.6088,31.7319,737000.0
2015-01-16 12:30:00,38.67,38.82,38.64,38.74,892400.0,31.7319,31.855,31.7073,31.7894,892400.0
2015-01-16 13:00:00,38.75,38.92,38.71,38.8,767000.0,31.7976,31.9371,31.7647,31.8386,767000.0
2015-01-16 13:30:00,38.8,39.0,38.79,38.94,722400.0,31.8386,32.0027,31.8304,31.9535,722400.0
2015-01-16 14:00:00,38.94,38.97,38.79,38.92,681100.0,31.9535,31.9781,31.8304,31.9371,681100.0
2015-01-16 14:30:00,38.93,39.14,38.85,39.02,1010200.0,31.9453,32.1176,31.8796,32.0191,1010200.0
2015-01-16 15:00:00,39.02,39.13,38.98,39.12,996100.0,32.0191,32.1094,31.9863,32.1012,996100.0
2015-01-16 15:30:00,39.11,39.33,39.1,39.16,3028300.0,32.093,32.2735,32.0848,32.134,3028300.0
2015-01-20 09:30:00,39.6,40.0,38.42,38.54,4529600.0,32.4951,32.8233,31.5268,31.6252,4529600.0
2015-01-20 10:00:00,38.54,38.61,38.12,38.46,2491500.0,31.6252,31.6827,31.2806,31.5596,2491500.0
2015-01-20 10:30:00,38.46,38.53,38.27,38.46,1500400.0,31.5596,31.617,31.4037,31.5596,1500400.0
2015-01-20 11:00:00,38.47,38.87,38.33,38.85,1680200.0,31.5678,31.896,31.4529,31.8796,1680200.0
2015-01-20 11:30:00,38.84,39.13,38.75,39.07,1520500.0,31.8714,32.1094,31.7976,32.0601,1520500.0
2015-01-20 12:00:00,39.07,39.39,39.06,39.32,1336600.0,32.0601,32.3227,32.0519,32.2653,1336600.0
2015-01-20 12:30:00,39.33,39.48,39.23,39.3,1049000.0,32.2735,32.3966,32.1914,32.2489,1049000.0
2015-01-20 13:00:00,39.3,39.44,39.18,39.37,695900.0,32.2489,32.3638,32.1504,32.3063,695900.0
2015-01-20 13:30:00,39.37,39.41,39.21,39.38,1000300.0,32.3063,32.3391,32.175,32.3145,1000300.0
2015-01-20 14:00:00,39.37,39.42,39.25,39.33,1082500.0,32.3063,32.3473,32.2078,32.2735,1082500.0
2015-01-20 14:30:00,39.34,39.64,39.27,39.59,1181400.0,32.2817,32.5279,32.2243,32.4868,1181400.0
2015-01-20 15:00:00,39.6,39.85,39.44,39.68,1450600.0,32.4951,32.7002,32.3638,32.5607,1450600.0
2015-01-20 15:30:00,39.69,39.85,39.49,39.82,2776000.0,32.5689,32.7002,32.4048,32.6756,2776000.0
2015-01-21 09:30:00,40.23,40.49,39.67,40.43,2296000.0,33.012,33.2254,32.5525,33.1761,2296000.0
2015-01-21 10:00:00,40.43,40.66,40.19,40.62,1742300.0,33.1761,33.3649,32.9792,33.332,1742300.0
2015-01-21 10:30:00,40.62,40.88,40.6,40.82,1700200.0,33.332,33.5454,33.3156,33.4962,1700200.0
2015-01-21 11:00:00,40.82,40.88,40.29,40.33,1043900.0,33.4962,33.5454,33.0613,33.0941,1043900.0
2015-01-21 11:30:00,40.33,40.49,40.3,40.38,931100.0,33.0941,33.2254,33.0695,33.1351,931100.0
2015-01-21 12:00:00,40.38,40.6,40.32,40.58,682700.0,33.1351,33.3156,33.0859,33.2992,682700.0
2015-01-21 12:30:00,40.58,40.61,40.42,40.47,750900.0,33.2992,33.3238,33.1679,33.209,750900.0
2015-01-21 13:00:00,40.47,40.48,40.2,40.21,828200.0,33.209,33.2172,32.9874,32.9956,828200.0
2015-01-21 13:30:00,40.2,40.34,40.14,40.33,1043700.0,32.9874,33.1023,32.9382,33.0941,1043700.0
2015-01-21 14:00:00,40.32,40.39,40.2,40.35,873500.0,33.0859,33.1433,32.9874,33.1105,873500.0
2015-01-21 14:30:00,40.35,40.46,40.31,40.44,800400.0,33.1105,33.2008,33.0777,33.1843,800400.0
2015-01-21 15:00:00,40.44,40.57,40.24,40.52,977300.0,33.1843,33.291,33.0202,33.25,977300.0
2015-01-21 15:30:00,40.52,40.7,40.48,40.69,2043100.0,33.25,33.3977,33.2172,33.3895,2043100.0
2015-01-22 09:30:00,40.87,41.01,40.39,40.45,1650400.0,33.5372,33.6521,33.1433,33.1925,1650400.0
2015-01-22 10:00:00,40.44,40.93,40.4,40.93,1192600.0,33.1843,33.5864,33.1515,33.5864,1192600.0
2015-01-22 10:30:00,40.93,41.16,40.88,41.05,1465400.0,33.5864,33.7752,33.5454,33.6849,1465400.0
2015-01-22 11:00:00,41.05,41.06,40.68,40.94,1828000.0,33.6849,33.6931,33.3813,33.5946,1828000.0
2015-01-22 11:30:00,40.95,40.96,40.55,40.65,1082300.0,33.6028,33.611,33.2746,33.3567,1082300.0
2015-01-22 12:00:00,40.65,40.89,40.42,40.78,1144200.0,33.3567,33.5536,33.1679,33.4633,1144200.0
2015-01-22 12:30:00,40.78,41.0,40.67,40.9,850000.0,33.4633,33.6439,33.3731,33.5618,850000.0
2015-01-22 13:00:00,40.91,40.94,40.68,40.72,791900.0,33.57,33.5946,33.3813,33.4141,791900.0
2015-01-22 13:30:00,40.72,40.76,40.6,40.73,823000.0,33.4141,33.4469,33.3156,33.4223,823000.0
2015-01-22 14:00:00,40.72,40.95,40.68,40.94,1037000.0,33.4141,33.6028,33.3813,33.5946,1037000.0
2015-01-22 14:30:00,40.94,41.08,40.88,41.05,1014800.0,33.5946,33.7095,33.5454,33.6849,1014800.0
2015-01-22 15:00:00,41.05,41.1,40.95,40.96,1249400.0,33.6849,33.7259,33.6028,33.611,1249400.0
2015-01-22 15:30:00,40.96,41.0,40.77,40.83,1797000.0,33.611,33.6439,33.4551,33.5044,1797000.0
2015-01-23 09:30:00,41.06,41.29,40.61,41.29,2299100.0,33.6931,33.8818,33.3238,33.8818,2299100.0
2015-01-23 10:00:00,41.29,41.9,41.28,41.87,2309000.0,33.8818,34.3824,33.8736,34.3578,2309000.0
2015-01-23 10:30:00,41.87,42.05,41.67,41.93,2114600.0,34.3578,34.5055,34.1937,34.407,2114600.0
2015-01-23 11:00:00,41.92,41.93,41.62,41.71,987200.0,34.3988,34.407,34.1526,34.2265,987200.0
2015-01-23 11:30:00,41.72,41.91,41.68,41.73,818000.0,34.2347,34.3906,34.2019,34.2429,818000.0
2015-01-23 12:00:00,41.73,41.78,41.62,41.72,783500.0,34.2429,34.2839,34.1526,34.2347,783500.0
2015-01-23 12:30:00,41.72,41.83,41.48,41.49,806000.0,34.2347,34.3249,34.0377,34.046,806000.0
2015-01-23 13:00:00,41.49,41.5,41.09,41.09,1061600.0,34.046,34.0542,33.7177,33.7177,1061600.0
2015-01-23 13:30:00,41.09,41.5,41.07,41.26,1060900.0,33.7177,34.0542,33.7013,33.8572,1060900.0
2015-01-23 14:00:00,41.26,41.32,41.17,41.21,720900.0,33.8572,33.9065,33.7834,33.8162,720900.0
2015-01-23 14:30:00,41.21,41.29,41.17,41.22,705100.0,33.8162,33.8818,33.7834,33.8244,705100.0
2015-01-23 15:00:00,41.21,41.27,41.14,41.19,791800.0,33.8162,33.8654,33.7587,33.7998,791800.0
2015-01-23 15:30:00,41.19,41.2,40.98,40.99,1359400.0,33.7998,33.808,33.6275,33.6357,1359400.0
2015-01-26 09:30:00,41.1,41.18,40.55,40.88,1747000.0,33.7259,33.7916,33.2746,33.5454,1747000.0
2015-01-26 10:00:00,40.89,40.95,40.6,40.69,1456100.0,33.5536,33.6028,33.3156,33.3895,1456100.0
2015-01-26 10:30:00,40.69,40.91,40.63,40.69,1069800.0,33.3895,33.57,33.3403,33.3895,1069800.0
2015-01-26 11:00:00,40.7,40.9,40.68,40.83,1198500.0,33.3977,33.5618,33.3813,33.5044,1198500.0
2015-01-26 11:30:00,40.83,41.08,40.81,41.07,1045700.0,33.5044,33.7095,33.488,33.7013,1045700.0
2015-01-26 12:00:00,41.08,41.31,41.03,41.26,862300.0,33.7095,33.8982,33.6685,33.8572,862300.0
2015-01-26 12:30:00,41.25,41.34,41.15,41.29,908900.0,33.849,33.9229,33.767,33.8818,908900.0
2015-01-26 13:00:00,41.28,41.32,41.2,41.22,623800.0,33.8736,33.9065,33.808,33.8244,623800.0
2015-01-26 13:30:00,41.23,41.32,41.21,41.31,672700.0,33.8326,33.9065,33.8162,33.8982,672700.0
2015-01-26 14:00:00,41.31,41.32,41.16,41.2,725400.0,33.8982,33.9065,33.7752,33.808,725400.0
2015-01-26 14:30:00,41.2,41.28,41.15,41.23,649800.0,33.808,33.8736,33.767,33.8326,649800.0
2015-01-26 15:00:00,41.23,41.24,41.11,41.22,676900.0,33.8326,33.8408,33.7341,33.8244,676900.0
2015-01-26 15:30:00,41.23,41.49,41.18,41.47,2429100.0,33.8326,34.046,33.7916,34.0295,2429100.0
2015-01-27 09:30:00,41.19,41.79,41.15,41.33,1585300.0,33.7998,34.2921,33.767,33.9147,1585300.0
2015-01-27 10:00:00,41.35,41.57,41.04,41.16,1039900.0,33.9311,34.1116,33.6767,33.7752,1039900.0
2015-01-27 10:30:00,41.15,41.21,41.03,41.14,775400.0,33.767,33.8162,33.6685,33.7587,775400.0
2015-01-27 11:00:00,41.14,41.27,40.94,41.26,738000.0,33.7587,33.8654,33.5946,33.8572,738000.0
2015-01-27 11:30:00,41.27,41.69,41.23,41.61,982700.0,33.8654,34.2101,33.8326,34.1444,982700.0
2015-01-27 12:00:00,41.6,41.81,41.48,41.77,789000.0,34.1362,34.3085,34.0377,34.2757,789000.0
2015-01-27 12:30:00,41.78,41.82,41.53,41.57,702600.0,34.2839,34.3167,34.0788,34.1116,702600.0
2015-01-27 13:00:00,41.57,41.6,41.33,41.37,798200.0,34.1116,34.1362,33.9147,33.9475,798200.0
2015-01-27 13:30:00,41.38,41.5,41.25,41.25,952600.0,33.9557,34.0542,33.849,33.849,952600.0
2015-01-27 14:00:00,41.25,41.44,41.22,41.39,1096700.0,33.849,34.0049,33.8244,33.9639,1096700.0
2015-01-27 14:30:00,41.39,41.5,41.35,41.42,820900.0,33.9639,34.0542,33.9311,33.9885,820900.0
2015-01-27 15:00:00,41.43,41.55,41.32,41.33,1164400.0,33.9967,34.0952,33.9065,33.9147,1164400.0
2015-01-27 15:30:00,41.33,41.55,41.31,41.49,1323100.0,33.9147,34.0952,33.8982,34.046,1323100.0
2015-01-28 09:30:00,41.36,41.4,40.01,40.09,2505200.0,33.9393,33.9721,32.8315,32.8971,2505200.0
2015-01-28 10:00:00,40.09,40.28,39.95,40.05,1952500.0,32.8971,33.053,32.7823,32.8643,1952500.0
2015-01-28 10:30:00,40.05,40.22,39.95,40.04,2118000.0,32.8643,33.0038,32.7823,32.8561,2118000.0
2015-01-28 11:00:00,40.04,40.26,39.9,39.95,1141300.0,32.8561,33.0366,32.7412,32.7823,1141300.0
2015-01-28 11:30:00,39.95,40.02,39.75,39.88,1075800.0,32.7823,32.8397,32.6181,32.7248,1075800.0
2015-01-28 12:00:00,39.88,40.27,39.82,40.22,1069200.0,32.7248,33.0448,32.6756,33.0038,1069200.0
2015-01-28 12:30:00,40.22,40.28,39.95,39.98,791500.0,33.0038,33.053,32.7823,32.8069,791500.0
2015-01-28 13:00:00,39.97,40.13,39.92,40.09,642500.0,32.7987,32.93,32.7576,32.8971,642500.0
2015-01-28 13:30:00,40.09,40.29,40.08,40.17,813800.0,32.8971,33.0613,32.8889,32.9628,813800.0
2015-01-28 14:00:00,40.17,40.39,39.86,39.95,1062400.0,32.9628,33.1433,32.7084,32.7823,1062400.0
2015-01-28 14:30:00,39.95,39.98,39.75,39.9,1170400.0,32.7823,32.8069,32.6181,32.7412,1170400.0
2015-01-28 15:00:00,39.89,39.91,39.56,39.66,1192900.0,32.733,32.7494,32.4622,32.5443,1192900.0
2015-01-28 15:30:00,39.66,39.67,39.36,39.48,2798800.0,32.5443,32.5525,32.2981,32.3966,2798800.0
2015-01-29 09:30:00,39.87,39.87,38.8,39.04,1616900.0,32.7166,32.7166,31.8386,32.0355,1616900.0
2015-01-29 10:00:00,39.02,39.03,38.32,38.63,1388800.0,32.0191,32.0273,31.4447,31.6991,1388800.0
2015-01-29 10:30:00,38.61,38.7,38.39,38.66,1289800.0,31.6827,31.7565,31.5021,31.7237,1289800.0
2015-01-29 11:00:00,38.66,38.86,38.59,38.78,1040900.0,31.7237,31.8878,31.6663,31.8222,1040900.0
2015-01-29 11:30:00,38.78,39.18,38.75,39.06,971100.0,31.8222,32.1504,31.7976,32.0519,971100.0
2015-01-29 12:00:00,39.06,39.19,38.91,38.97,692000.0,32.0519,32.1586,31.9289,31.9781,692000.0
2015-01-29 12:30:00,38.97,39.03,38.75,38.93,724000.0,31.9781,32.0273,31.7976,31.9453,724000.0
2015-01-29 13:00:00,38.93,39.34,38.85,39.33,612000.0,31.9453,32.2817,31.8796,32.2735,612000.0
2015-01-29 13:30:00,39.33,39.33,39.08,39.13,574200.0,32.2735,32.2735,32.0683,32.1094,574200.0
2015-01-29 14:00:00,39.14,39.29,39.03,39.25,689500.0,32.1176,32.2407,32.0273,32.2078,689500.0
2015-01-29 14:30:00,39.24,39.45,39.24,39.33,593100.0,32.1996,32.372,32.1996,32.2735,593100.0
2015-01-29 15:00:00,39.33,39.64,39.24,39.57,757200.0,32.2735,32.5279,32.1996,32.4704,757200.0
2015-01-29 15:30:00,39.57,39.7,39.51,39.59,1180900.0,32.4704,32.5771,32.4212,32.4868,1180900.0
2015-01-30 09:30:00,39.24,40.32,39.01,40.26,1258700.0,32.1996,33.0859,32.0109,33.0366,1258700.0
2015-01-30 10:00:00,40.25,40.44,40.03,40.19,1344300.0,33.0284,33.1843,32.8479,32.9792,1344300.0
2015-01-30 10:30:00,40.19,40.36,40.05,40.18,968800.0,32.9792,33.1187,32.8643,32.971,968800.0
2015-01-30 11:00:00,40.17,40.17,39.65,39.88,1109900.0,32.9628,32.9628,32.5361,32.7248,1109900.0
2015-01-30 11:30:00,39.89,39.95,39.58,39.58,801500.0,32.733,32.7823,32.4786,32.4786,801500.0
2015-01-30 12:00:00,39.59,39.74,39.46,39.62,718900.0,32.4868,32.6099,32.3802,32.5115,718900.0
2015-01-30 12:30:00,39.61,39.71,39.5,39.63,855300.0,32.5033,32.5853,32.413,32.5197,855300.0
2015-01-30 13:00:00,39.62,39.85,39.62,39.76,775100.0,32.5115,32.7002,32.5115,32.6263,775100.0
2015-01-30 13:30:00,39.77,40.29,39.74,40.27,972300.0,32.6346,33.0613,32.6099,33.0448,972300.0
2015-01-30 14:00:00,40.27,40.69,40.15,40.66,1404100.0,33.0448,33.3895,32.9464,33.3649,1404100.0
2015-01-30 14:30:00,40.65,40.74,40.24,40.29,1570200.0,33.3567,33.4305,33.0202,33.0613,1570200.0
2015-01-30 15:00:00,40.3,40.51,40.18,40.26,1293300.0,33.0695,33.2418,32.971,33.0366,1293300.0
2015-01-30 15:30:00,40.26,40.38,39.99,40.02,1988800.0,33.0366,33.1351,32.8151,32.8397,1988800.0
2015-02-02 09:30:00,40.92,41.13,40.69,41.02,2511400.0,33.5782,33.7505,33.3895,33.6603,2511400.0
2015-02-02 10:00:00,41.0,41.12,40.42,40.78,1644900.0,33.6439,33.7423,33.1679,33.4633,1644900.0
2015-02-02 10:30:00,40.77,40.93,40.49,40.59,1127000.0,33.4551,33.5864,33.2254,33.3074,1127000.0
2015-02-02 11:00:00,40.59,40.71,40.28,40.63,1549000.0,33.3074,33.4059,33.053,33.3403,1549000.0
2015-02-02 11:30:00,40.65,41.0,40.54,40.85,1236800.0,33.3567,33.6439,33.2664,33.5208,1236800.0
2015-02-02 12:00:00,40.84,40.95,40.66,40.71,1030500.0,33.5126,33.6028,33.3649,33.4059,1030500.0
2015-02-02 12:30:00,40.71,40.79,40.45,40.49,940700.0,33.4059,33.4715,33.1925,33.2254,940700.0
2015-02-02 13:00:00,40.49,40.63,40.4,40.58,557200.0,33.2254,33.3403,33.1515,33.2992,557200.0
2015-02-02 13:30:00,40.59,40.69,40.42,40.64,684000.0,33.3074,33.3895,33.1679,33.3485,684000.0
2015-02-02 14:00:00,40.65,40.74,40.51,40.67,714900.0,33.3567,33.4305,33.2418,33.3731,714900.0
2015-02-02 14:30:00,40.67,40.75,40.59,40.62,792000.0,33.3731,33.4387,33.3074,33.332,792000.0
2015-02-02 15:00:00,40.63,41.07,40.62,41.07,928100.0,33.3403,33.7013,33.332,33.7013,928100.0
2015-02-02 15:30:00,41.07,41.53,41.05,41.49,2435700.0,33.7013,34.0788,33.6849,34.046,2435700.0
2015-02-03 09:30:00,42.54,43.7,42.5,43.38,4693100.0,34.9076,35.8594,34.8747,35.5969,4693100.0
2015-02-03 10:00:00,43.37,43.39,42.91,43.27,2131600.0,35.5886,35.6051,35.2112,35.5066,2131600.0
2015-02-03 10:30:00,43.27,43.4,43.05,43.21,1759300.0,35.5066,35.6133,35.3261,35.4574,1759300.0
2015-02-03 11:00:00,43.2,43.26,42.91,43.08,1463100.0,35.4491,35.4984,35.2112,35.3507,1463100.0
2015-02-03 11:30:00,43.08,43.17,42.93,42.96,1128400.0,35.3507,35.4245,35.2276,35.2522,1128400.0
2015-02-03 12:00:00,42.95,43.1,42.83,43.1,1233400.0,35.244,35.3671,35.1455,35.3671,1233400.0
2015-02-03 12:30:00,43.09,43.46,43.02,43.24,1387300.0,35.3589,35.6625,35.3014,35.482,1387300.0
2015-02-03 13:00:00,43.23,43.63,43.22,43.62,1446500.0,35.4738,35.802,35.4656,35.7938,1446500.0
2015-02-03 13:30:00,43.63,43.67,43.4,43.61,1280600.0,35.802,35.8348,35.6133,35.7856,1280600.0
2015-02-03 14:00:00,43.61,43.72,43.13,43.21,1413100.0,35.7856,35.8759,35.3917,35.4574,1413100.0
2015-02-03 14:30:00,43.22,43.34,43.03,43.28,899500.0,35.4656,35.564,35.3096,35.5148,899500.0
2015-02-03 15:00:00,43.29,43.4,43.17,43.29,1039500.0,35.523,35.6133,35.4245,35.523,1039500.0
2015-02-03 15:30:00,43.29,43.33,43.18,43.31,1764500.0,35.523,35.5558,35.4327,35.5394,1764500.0
2015-02-04 09:30:00,42.62,42.62,42.04,42.39,2322100.0,34.9732,34.9732,34.4973,34.7845,2322100.0
2015-02-04 10:00:00,42.39,42.86,42.39,42.78,1477600.0,34.7845,35.1701,34.7845,35.1045,1477600.0
2015-02-04 10:30:00,42.76,43.12,42.24,42.78,2142700.0,35.0881,35.3835,34.6614,35.1045,2142700.0
2015-02-04 11:00:00,42.75,42.87,42.51,42.59,1247300.0,35.0799,35.1784,34.8829,34.9486,1247300.0
2015-02-04 11:30:00,42.59,42.87,42.54,42.61,1079000.0,34.9486,35.1784,34.9076,34.965,1079000.0
2015-02-04 12:00:00,42.61,42.83,42.54,42.62,910200.0,34.965,35.1455,34.9076,34.9732,910200.0
2015-02-04 12:30:00,42.62,42.85,42.6,42.7,956800.0,34.9732,35.1619,34.9568,35.0389,956800.0
2015-02-04 13:00:00,42.71,42.8,42.43,42.47,810700.0,35.0471,35.1209,34.8173,34.8501,810700.0
2015-02-04 13:30:00,42.46,42.57,42.21,42.25,976300.0,34.8419,34.9322,34.6368,34.6696,976300.0
2015-02-04 14:00:00,42.25,42.46,42.11,42.32,946200.0,34.6696,34.8419,34.5547,34.727,946200.0
2015-02-04 14:30:00,42.33,42.61,42.27,42.52,877700.0,34.7352,34.965,34.686,34.8912,877700.0
2015-02-04 15:00:00,42.52,42.6,42.28,42.6,1194000.0,34.8912,34.9568,34.6942,34.9568,1194000.0
2015-02-04 15:30:00,42.6,42.73,42.23,42.39,2049500.0,34.9568,35.0635,34.6532,34.7845,2049500.0
2015-02-05 09:30:00,42.97,43.53,42.88,43.27,2146800.0,35.2604,35.7199,35.1866,35.5066,2146800.0
2015-02-05 10:00:00,43.28,43.64,43.19,43.43,1491000.0,35.5148,35.8102,35.4409,35.6379,1491000.0
2015-02-05 10:30:00,43.41,43.6,43.26,43.59,1016200.0,35.6215,35.7774,35.4984,35.7692,1016200.0
2015-02-05 11:00:00,43.59,43.71,43.32,43.47,1223100.0,35.7692,35.8676,35.5476,35.6707,1223100.0
2015-02-05 11:30:00,43.47,43.63,43.45,43.49,1020100.0,35.6707,35.802,35.6543,35.6871,1020100.0
2015-02-05 12:00:00,43.48,43.51,43.08,43.15,920500.0,35.6789,35.7035,35.3507,35.4081,920500.0
2015-02-05 12:30:00,43.16,43.28,43.06,43.2,459300.0,35.4163,35.5148,35.3343,35.4491,459300.0
2015-02-05 13:00:00,43.21,43.33,43.08,43.27,505600.0,35.4574,35.5558,35.3507,35.5066,505600.0
2015-02-05 13:30:00,43.27,43.4,43.16,43.23,801400.0,35.5066,35.6133,35.4163,35.4738,801400.0
2015-02-05 14:00:00,43.23,43.4,43.03,43.32,1268800.0,35.4738,35.6133,35.3096,35.5476,1268800.0
2015-02-05 14:30:00,43.32,43.43,43.18,43.36,612500.0,35.5476,35.6379,35.4327,35.5804,612500.0
2015-02-05 15:00:00,43.37,43.42,43.26,43.41,505200.0,35.5886,35.6297,35.4984,35.6215,505200.0
2015-02-05 15:30:00,43.42,43.44,43.26,43.35,1628300.0,35.6297,35.6461,35.4984,35.5722,1628300.0
2015-02-06 09:30:00,44.1,44.34,43.68,43.89,2664500.0,36.1877,36.3846,35.843,36.0153,2664500.0
2015-02-06 10:00:00,43.89,44.23,43.78,43.78,1362100.0,36.0153,36.2943,35.9251,35.9251,1362100.0
2015-02-06 10:30:00,43.77,43.91,43.61,43.79,1304600.0,35.9169,36.0318,35.7856,35.9333,1304600.0
2015-02-06 11:00:00,43.8,43.83,43.53,43.55,1013600.0,35.9415,35.9661,35.7199,35.7364,1013600.0
2015-02-06 11:30:00,43.56,43.85,43.46,43.84,977500.0,35.7446,35.9825,35.6625,35.9743,977500.0
2015-02-06 12:00:00,43.83,44.09,43.77,44.09,931400.0,35.9661,36.1795,35.9169,36.1795,931400.0
2015-02-06 12:30:00,44.08,44.1,43.77,43.84,939500.0,36.1713,36.1877,35.9169,35.9743,939500.0
2015-02-06 13:00:00,43.85,43.98,43.35,43.49,1120000.0,35.9825,36.0892,35.5722,35.6871,1120000.0
2015-02-06 13:30:00,43.49,43.75,43.45,43.56,711600.0,35.6871,35.9005,35.6543,35.7446,711600.0
2015-02-06 14:00:00,43.56,43.61,43.36,43.53,797200.0,35.7446,35.7856,35.5804,35.7199,797200.0
2015-02-06 14:30:00,43.52,43.74,43.4,43.4,787200.0,35.7117,35.8923,35.6133,35.6133,787200.0
2015-02-06 15:00:00,43.41,43.41,43.13,43.15,1222500.0,35.6215,35.6215,35.3917,35.4081,1222500.0
2015-02-06 15:30:00,43.15,43.46,43.13,43.39,1816400.0,35.4081,35.6625,35.3917,35.6051,1816400.0
2015-02-09 09:30:00,43.67,44.21,43.65,44.05,1622900.0,35.8348,36.2779,35.8184,36.1466,1622900.0
2015-02-09 10:00:00,44.07,44.15,43.92,44.09,1006300.0,36.1631,36.2287,36.04,36.1795,1006300.0
2015-02-09 10:30:00,44.08,44.24,44.03,44.2,1748400.0,36.1713,36.3026,36.1302,36.2697,1748400.0
2015-02-09 11:00:00,44.19,44.35,44.13,44.14,1103300.0,36.2615,36.3928,36.2123,36.2205,1103300.0
2015-02-09 11:30:00,44.14,44.17,43.85,43.89,938200.0,36.2205,36.2451,35.9825,36.0153,938200.0
2015-02-09 12:00:00,43.89,43.93,43.7,43.81,883100.0,36.0153,36.0482,35.8594,35.9497,883100.0
2015-02-09 12:30:00,43.83,43.88,43.65,43.67,803100.0,35.9661,36.0071,35.8184,35.8348,803100.0
2015-02-09 13:00:00,43.67,43.89,43.66,43.79,734500.0,35.8348,36.0153,35.8266,35.9333,734500.0
2015-02-09 13:30:00,43.79,44.18,43.73,44.17,1266300.0,35.9333,36.2533,35.8841,36.2451,1266300.0
2015-02-09 14:00:00,44.17,44.17,43.67,43.74,855900.0,36.2451,36.2451,35.8348,35.8923,855900.0
2015-02-09 14:30:00,43.74,43.85,43.66,43.75,713700.0,35.8923,35.9825,35.8266,35.9005,713700.0
2015-02-09 15:00:00,43.74,43.78,43.47,43.59,893600.0,35.8923,35.9251,35.6707,35.7692,893600.0
2015-02-09 15:30:00,43.59,43.6,43.41,43.51,1277500.0,35.7692,35.7774,35.6215,35.7035,1277500.0
2015-02-10 09:30:00,43.44,43.44,42.41,42.48,2692000.0,35.6461,35.6461,34.8009,34.8583,2692000.0
2015-02-10 10:00:00,42.5,42.62,42.43,42.45,1268600.0,34.8747,34.9732,34.8173,34.8337,1268600.0
2015-02-10 10:30:00,42.45,42.62,42.43,42.48,1319300.0,34.8337,34.9732,34.8173,34.8583,1319300.0
2015-02-10 11:00:00,42.49,42.71,42.45,42.58,894900.0,34.8665,35.0471,34.8337,34.9404,894900.0
2015-02-10 11:30:00,42.59,42.92,42.57,42.91,1132000.0,34.9486,35.2194,34.9322,35.2112,1132000.0
2015-02-10 12:00:00,42.91,42.98,42.74,42.81,1127400.0,35.2112,35.2686,35.0717,35.1291,1127400.0
2015-02-10 12:30:00,42.81,42.82,42.67,42.7,747400.0,35.1291,35.1373,35.0142,35.0389,747400.0
2015-02-10 13:00:00,42.7,42.81,42.47,42.48,864800.0,35.0389,35.1291,34.8501,34.8583,864800.0
2015-02-10 13:30:00,42.48,42.59,42.19,42.26,1289600.0,34.8583,34.9486,34.6204,34.6778,1289600.0
2015-02-10 14:00:00,42.26,42.35,42.05,42.29,2525300.0,34.6778,34.7517,34.5055,34.7024,2525300.0
2015-02-10 14:30:00,42.29,42.4,42.13,42.28,984500.0,34.7024,34.7927,34.5711,34.6942,984500.0
2015-02-10 15:00:00,42.28,42.33,42.14,42.28,1739400.0,34.6942,34.7352,34.5793,34.6942,1739400.0
2015-02-10 15:30:00,42.28,42.67,42.28,42.59,2904100.0,34.6942,35.0142,34.6942,34.9486,2904100.0
2015-02-11 09:30:00,42.02,42.18,41.61,41.99,2008100.0,34.4809,34.6122,34.1444,34.4562,2008100.0
2015-02-11 10:00:00,41.99,42.09,41.86,41.94,1081000.0,34.4562,34.5383,34.3496,34.4152,1081000.0
2015-02-11 10:30:00,41.93,42.21,41.73,42.17,1307300.0,34.407,34.6368,34.2429,34.6039,1307300.0
2015-02-11 11:00:00,42.17,42.32,42.02,42.26,1532700.0,34.6039,34.727,34.4809,34.6778,1532700.0
2015-02-11 11:30:00,42.26,42.28,41.99,42.11,1119700.0,34.6778,34.6942,34.4562,34.5547,1119700.0
2015-02-11 12:00:00,42.11,42.3,42.02,42.2,777300.0,34.5547,34.7106,34.4809,34.6286,777300.0
2015-02-11 12:30:00,42.21,42.3,41.98,42.14,703200.0,34.6368,34.7106,34.448,34.5793,703200.0
2015-02-11 13:00:00,42.14,42.15,41.88,42.1,855200.0,34.5793,34.5875,34.366,34.5465,855200.0
2015-02-11 13:30:00,42.11,42.14,41.83,41.94,880500.0,34.5547,34.5793,34.3249,34.4152,880500.0
2015-02-11 14:00:00,41.93,42.02,41.8,41.97,745000.0,34.407,34.4809,34.3003,34.4398,745000.0
2015-02-11 14:30:00,41.97,42.15,41.93,41.96,622200.0,34.4398,34.5875,34.407,34.4316,622200.0
2015-02-11 15:00:00,41.96,42.18,41.92,42.09,804600.0,34.4316,34.6122,34.3988,34.5383,804600.0
2015-02-11 15:30:00,42.09,42.24,42.06,42.16,1540400.0,34.5383,34.6614,34.5137,34.5957,1540400.0
2015-02-12 09:30:00,42.65,43.35,42.63,43.02,1610900.0,34.9978,35.5722,34.9814,35.3014,1610900.0
2015-02-12 10:00:00,43.02,43.13,42.78,42.81,868900.0,35.3014,35.3917,35.1045,35.1291,868900.0
2015-02-12 10:30:00,42.8,42.99,42.7,42.9,830600.0,35.1209,35.2768,35.0389,35.203,830600.0
2015-02-12 11:00:00,42.9,42.93,42.76,42.79,975900.0,35.203,35.2276,35.0881,35.1127,975900.0
2015-02-12 11:30:00,42.79,42.91,42.76,42.82,615900.0,35.1127,35.2112,35.0881,35.1373,615900.0
2015-02-12 12:00:00,42.81,42.85,42.67,42.73,656800.0,35.1291,35.1619,35.0142,35.0635,656800.0
2015-02-12 12:30:00,42.74,42.79,42.5,42.67,733200.0,35.0717,35.1127,34.8747,35.0142,733200.0
2015-02-12 13:00:00,42.67,42.96,42.67,42.89,794600.0,35.0142,35.2522,35.0142,35.1948,794600.0
2015-02-12 13:30:00,42.88,42.94,42.8,42.9,746900.0,35.1866,35.2358,35.1209,35.203,746900.0
2015-02-12 14:00:00,42.89,43.03,42.81,42.87,623300.0,35.1948,35.3096,35.1291,35.1784,623300.0
2015-02-12 14:30:00,42.87,43.02,42.78,42.98,683800.0,35.1784,35.3014,35.1045,35.2686,683800.0
2015-02-12 15:00:00,42.98,42.99,42.78,42.83,640500.0,35.2686,35.2768,35.1045,35.1455,640500.0
2015-02-12 15:30:00,42.82,42.83,42.63,42.75,1360600.0,35.1373,35.1455,34.9814,35.0799,1360600.0
2015-02-13 09:30:00,43.49,44.17,43.31,43.98,2232100.0,35.6871,36.2451,35.5394,36.0892,2232100.0
2015-02-13 10:00:00,43.98,43.99,43.54,43.63,1778000.0,36.0892,36.0974,35.7281,35.802,1778000.0
2015-02-13 10:30:00,43.64,43.98,43.59,43.94,1058300.0,35.8102,36.0892,35.7692,36.0564,1058300.0
2015-02-13 11:00:00,43.93,43.96,43.66,43.72,895600.0,36.0482,36.0728,35.8266,35.8759,895600.0
2015-02-13 11:30:00,43.72,43.93,43.71,43.87,901000.0,35.8759,36.0482,35.8676,35.9989,901000.0
2015-02-13 12:00:00,43.86,44.01,43.78,43.92,746400.0,35.9907,36.1138,35.9251,36.04,746400.0
2015-02-13 12:30:00,43.92,44.04,43.82,43.98,696100.0,36.04,36.1384,35.9579,36.0892,696100.0
2015-02-13 13:00:00,44.0,44.09,43.88,43.9,528100.0,36.1056,36.1795,36.0071,36.0236,528100.0
2015-02-13 13:30:00,43.9,43.91,43.62,43.75,682000.0,36.0236,36.0318,35.7938,35.9005,682000.0
2015-02-13 14:00:00,43.76,43.92,43.69,43.88,773700.0,35.9087,36.04,35.8512,36.0071,773700.0
2015-02-13 14:30:00,43.87,44.03,43.81,43.95,808300.0,35.9989,36.1302,35.9497,36.0646,808300.0
2015-02-13 15:00:00,43.95,44.09,43.93,44.05,727800.0,36.0646,36.1795,36.0482,36.1466,727800.0
2015-02-13 15:30:00,44.05,44.2,43.98,44.18,1806200.0,36.1466,36.2697,36.0892,36.2533,1806200.0
2015-02-17 09:30:00,44.39,44.58,43.56,43.89,2425500.0,36.4256,36.5816,35.7446,36.0153,2425500.0
2015-02-17 10:00:00,43.89,44.25,43.66,44.14,1438900.0,36.0153,36.3108,35.8266,36.2205,1438900.0
2015-02-17 10:30:00,44.15,44.5,44.05,44.46,945400.0,36.2287,36.5159,36.1466,36.4831,945400.0
2015-02-17 11:00:00,44.46,44.5,44.25,44.28,841200.0,36.4831,36.5159,36.3108,36.3354,841200.0
2015-02-17 11:30:00,44.28,44.64,44.24,44.54,972200.0,36.3354,36.6308,36.3026,36.5487,972200.0
2015-02-17 12:00:00,44.54,44.56,44.3,44.37,608000.0,36.5487,36.5651,36.3518,36.4092,608000.0
2015-02-17 12:30:00,44.36,44.52,44.36,44.44,421300.0,36.401,36.5323,36.401,36.4667,421300.0
2015-02-17 13:00:00,44.44,44.63,44.39,44.61,804600.0,36.4667,36.6226,36.4256,36.6062,804600.0
2015-02-17 13:30:00,44.62,44.75,44.5,44.73,745700.0,36.6144,36.721,36.5159,36.7046,745700.0
2015-02-17 14:00:00,44.73,44.74,44.59,44.68,1055900.0,36.7046,36.7128,36.5898,36.6636,1055900.0
2015-02-17 14:30:00,44.68,44.82,44.67,44.77,678900.0,36.6636,36.7785,36.6554,36.7375,678900.0
2015-02-17 15:00:00,44.77,44.92,44.75,44.87,830600.0,36.7375,36.8605,36.721,36.8195,830600.0
2015-02-17 15:30:00,44.87,44.88,44.77,44.84,1516300.0,36.8195,36.8277,36.7375,36.7949,1516300.0
2015-02-18 09:30:00,44.35,44.71,44.01,44.51,1553500.0,36.3928,36.6882,36.1138,36.5241,1553500.0
2015-02-18 10:00:00,44.52,44.73,44.36,44.65,1020700.0,36.5323,36.7046,36.401,36.639,1020700.0
2015-02-18 10:30:00,44.64,44.8,44.54,44.72,769900.0,36.6308,36.7621,36.5487,36.6964,769900.0
2015-02-18 11:00:00,44.72,44.82,44.62,44.77,741300.0,36.6964,36.7785,36.6144,36.7375,741300.0
2015-02-18 11:30:00,44.78,44.81,44.42,44.58,753800.0,36.7457,36.7703,36.4503,36.5816,753800.0
2015-02-18 12:00:00,44.59,44.8,44.58,44.7,908900.0,36.5898,36.7621,36.5816,36.68,908900.0
2015-02-18 12:30:00,44.71,44.74,44.42,44.44,676600.0,36.6882,36.7128,36.4503,36.4667,676600.0
2015-02-18 13:00:00,44.43,44.5,44.33,44.38,1013800.0,36.4585,36.5159,36.3764,36.4174,1013800.0
2015-02-18 13:30:00,44.38,44.54,44.35,44.51,516900.0,36.4174,36.5487,36.3928,36.5241,516900.0
2015-02-18 14:00:00,44.51,44.67,44.37,44.39,571500.0,36.5241,36.6554,36.4092,36.4256,571500.0
2015-02-18 14:30:00,44.39,44.46,44.35,44.46,533800.0,36.4256,36.4831,36.3928,36.4831,533800.0
2015-02-18 15:00:00,44.46,44.55,44.4,44.46,637200.0,36.4831,36.5569,36.4338,36.4831,637200.0
2015-02-18 15:30:00,44.45,44.47,44.37,44.4,985500.0,36.4749,36.4913,36.4092,36.4338,985500.0
2015-02-19 09:30:00,43.16,43.89,43.08,43.67,1839600.0,35.4163,36.0153,35.3507,35.8348,1839600.0
2015-02-19 10:00:00,43.67,44.26,43.58,44.14,1685900.0,35.8348,36.319,35.761,36.2205,1685900.0
2015-02-19 10:30:00,44.15,44.26,43.96,44.11,876800.0,36.2287,36.319,36.0728,36.1959,876800.0
2015-02-19 11:00:00,44.11,44.38,44.05,44.21,846600.0,36.1959,36.4174,36.1466,36.2779,846600.0
2015-02-19 11:30:00,44.21,44.64,44.2,44.39,1032500.0,36.2779,36.6308,36.2697,36.4256,1032500.0
2015-02-19 12:00:00,44.4,44.49,44.12,44.15,850300.0,36.4338,36.5077,36.2041,36.2287,850300.0
2015-02-19 12:30:00,44.15,44.32,44.08,44.2,611500.0,36.2287,36.3682,36.1713,36.2697,611500.0
2015-02-19 13:00:00,44.2,44.37,44.15,44.28,463700.0,36.2697,36.4092,36.2287,36.3354,463700.0
2015-02-19 13:30:00,44.29,44.4,44.19,44.39,539500.0,36.3436,36.4338,36.2615,36.4256,539500.0
2015-02-19 14:00:00,44.38,44.48,44.31,44.37,511800.0,36.4174,36.4995,36.36,36.4092,511800.0
2015-02-19 14:30:00,44.36,44.46,44.31,44.46,379200.0,36.401,36.4831,36.36,36.4831,379200.0
2015-02-19 15:00:00,44.47,44.47,44.2,44.21,599600.0,36.4913,36.4913,36.2697,36.2779,599600.0
2015-02-19 15:30:00,44.21,44.24,44.13,44.24,966000.0,36.2779,36.3026,36.2123,36.3026,966000.0
2015-02-20 09:30:00,44.1,44.34,43.67,43.8,1390700.0,36.1877,36.3846,35.8348,35.9415,1390700.0
2015-02-20 10:00:00,43.8,43.83,43.56,43.58,1738900.0,35.9415,35.9661,35.7446,35.761,1738900.0
2015-02-20 10:30:00,43.57,43.73,43.46,43.71,1917700.0,35.7528,35.8841,35.6625,35.8676,1917700.0
2015-02-20 11:00:00,43.7,43.78,43.63,43.69,843800.0,35.8594,35.9251,35.802,35.8512,843800.0
2015-02-20 11:30:00,43.69,43.72,43.57,43.69,629100.0,35.8512,35.8759,35.7528,35.8512,629100.0
2015-02-20 12:00:00,43.69,43.7,43.57,43.58,733200.0,35.8512,35.8594,35.7528,35.761,733200.0
2015-02-20 12:30:00,43.59,43.74,43.39,43.42,820400.0,35.7692,35.8923,35.6051,35.6297,820400.0
2015-02-20 13:00:00,43.42,43.64,43.41,43.55,660900.0,35.6297,35.8102,35.6215,35.7364,660900.0
2015-02-20 13:30:00,43.56,43.64,43.48,43.51,706400.0,35.7446,35.8102,35.6789,35.7035,706400.0
2015-02-20 14:00:00,43.51,43.56,43.33,43.34,894300.0,35.7035,35.7446,35.5558,35.564,894300.0
2015-02-20 14:30:00,43.34,43.39,43.28,43.35,842300.0,35.564,35.6051,35.5148,35.5722,842300.0
2015-02-20 15:00:00,43.35,43.48,43.33,43.41,843100.0,35.5722,35.6789,35.5558,35.6215,843100.0
2015-02-20 15:30:00,43.41,43.43,43.28,43.35,2672200.0,35.6215,35.6379,35.5148,35.5722,2672200.0
2015-02-23 09:30:00,42.96,43.16,42.62,42.94,1287200.0,35.2522,35.4163,34.9732,35.2358,1287200.0
2015-02-23 10:00:00,42.94,43.03,42.64,42.77,1079900.0,35.2358,35.3096,34.9896,35.0963,1079900.0
2015-02-23 10:30:00,42.77,42.99,42.68,42.84,1006800.0,35.0963,35.2768,35.0224,35.1537,1006800.0
2015-02-23 11:00:00,42.85,43.22,42.76,43.21,773900.0,35.1619,35.4656,35.0881,35.4574,773900.0
2015-02-23 11:30:00,43.19,43.36,43.1,43.1,819500.0,35.4409,35.5804,35.3671,35.3671,819500.0
2015-02-23 12:00:00,43.1,43.17,43.05,43.05,419700.0,35.3671,35.4245,35.3261,35.3261,419700.0
2015-02-23 12:30:00,43.05,43.25,43.04,43.2,434900.0,35.3261,35.4902,35.3179,35.4491,434900.0
2015-02-23 13:00:00,43.21,43.26,42.98,42.98,463800.0,35.4574,35.4984,35.2686,35.2686,463800.0
2015-02-23 13:30:00,42.99,43.59,42.98,43.32,1153700.0,35.2768,35.7692,35.2686,35.5476,1153700.0
2015-02-23 14:00:00,43.32,43.34,43.18,43.32,592000.0,35.5476,35.564,35.4327,35.5476,592000.0
2015-02-23 14:30:00,43.33,43.34,43.02,43.12,484100.0,35.5558,35.564,35.3014,35.3835,484100.0
2015-02-23 15:00:00,43.12,43.12,42.96,43.05,552300.0,35.3835,35.3835,35.2522,35.3261,552300.0
2015-02-23 15:30:00,43.05,43.26,43.02,43.23,1210800.0,35.3261,35.4984,35.3014,35.4738,1210800.0
2015-02-24 09:30:00,43.77,43.91,43.36,43.39,1372400.0,35.9169,36.0318,35.5804,35.6051,1372400.0
2015-02-24 10:00:00,43.38,43.54,43.14,43.19,1007600.0,35.5969,35.7281,35.3999,35.4409,1007600.0
2015-02-24 10:30:00,43.19,43.35,42.87,42.93,1020300.0,35.4409,35.5722,35.1784,35.2276,1020300.0
2015-02-24 11:00:00,42.93,43.01,42.5,42.73,2031900.0,35.2276,35.2932,34.8747,35.0635,2031900.0
2015-02-24 11:30:00,42.75,42.85,41.85,42.18,2772900.0,35.0799,35.1619,34.3414,34.6122,2772900.0
2015-02-24 12:00:00,42.16,42.43,42.12,42.41,1209900.0,34.5957,34.8173,34.5629,34.8009,1209900.0
2015-02-24 12:30:00,42.42,42.68,42.34,42.64,1239000.0,34.8091,35.0224,34.7434,34.9896,1239000.0
2015-02-24 13:00:00,42.63,42.86,42.61,42.85,978400.0,34.9814,35.1701,34.965,35.1619,978400.0
2015-02-24 13:30:00,42.85,43.09,42.82,42.93,1250700.0,35.1619,35.3589,35.1373,35.2276,1250700.0
2015-02-24 14:00:00,42.93,42.97,42.76,42.87,1116600.0,35.2276,35.2604,35.0881,35.1784,1116600.0
2015-02-24 14:30:00,42.87,42.94,42.77,42.8,663800.0,35.1784,35.2358,35.0963,35.1209,663800.0
2015-02-24 15:00:00,42.81,43.07,42.78,42.99,925100.0,35.1291,35.3425,35.1045,35.2768,925100.0
2015-02-24 15:30:00,42.98,43.16,42.98,43.11,1421700.0,35.2686,35.4163,35.2686,35.3753,1421700.0
2015-02-25 09:30:00,43.01,43.42,42.85,42.9,1166300.0,35.2932,35.6297,35.1619,35.203,1166300.0
2015-02-25 10:00:00,42.9,43.11,42.8,43.03,862600.0,35.203,35.3753,35.1209,35.3096,862600.0
2015-02-25 10:30:00,43.03,43.1,42.9,42.91,886200.0,35.3096,35.3671,35.203,35.2112,886200.0
2015-02-25 11:00:00,42.91,43.1,42.88,43.05,807800.0,35.2112,35.3671,35.1866,35.3261,807800.0
2015-02-25 11:30:00,43.06,43.3,42.95,43.24,768800.0,35.3343,35.5312,35.244,35.482,768800.0
2015-02-25 12:00:00,43.25,43.38,43.2,43.31,613900.0,35.4902,35.5969,35.4491,35.5394,613900.0
2015-02-25 12:30:00,43.3,43.41,43.23,43.41,665200.0,35.5312,35.6215,35.4738,35.6215,665200.0
2015-02-25 13:00:00,43.41,43.53,43.4,43.5,662100.0,35.6215,35.7199,35.6133,35.6953,662100.0
2015-02-25 13:30:00,43.5,43.57,43.42,43.47,825600.0,35.6953,35.7528,35.6297,35.6707,825600.0
2015-02-25 14:00:00,43.47,43.67,43.42,43.66,667300.0,35.6707,35.8348,35.6297,35.8266,667300.0
2015-02-25 14:30:00,43.67,43.71,43.37,43.4,546900.0,35.8348,35.8676,35.5886,35.6133,546900.0
2015-02-25 15:00:00,43.4,43.6,43.35,43.47,672300.0,35.6133,35.7774,35.5722,35.6707,672300.0
2015-02-25 15:30:00,43.46,43.7,43.38,43.67,1272800.0,35.6625,35.8594,35.5969,35.8348,1272800.0
2015-02-26 09:30:00,43.27,43.31,42.61,42.66,1678600.0,35.5066,35.5394,34.965,35.006,1678600.0
2015-02-26 10:00:00,42.67,42.94,42.67,42.7,1101100.0,35.0142,35.2358,35.0142,35.0389,1101100.0
2015-02-26 10:30:00,42.69,42.82,42.63,42.76,743800.0,35.0307,35.1373,34.9814,35.0881,743800.0
2015-02-26 11:00:00,42.76,42.81,42.68,42.69,627100.0,35.0881,35.1291,35.0224,35.0307,627100.0
2015-02-26 11:30:00,42.7,42.77,42.56,42.76,952400.0,35.0389,35.0963,34.924,35.0881,952400.0
2015-02-26 12:00:00,42.76,42.87,42.74,42.84,537000.0,35.0881,35.1784,35.0717,35.1537,537000.0
2015-02-26 12:30:00,42.84,43.0,42.83,42.87,533100.0,35.1537,35.285,35.1455,35.1784,533100.0
2015-02-26 13:00:00,42.87,42.9,42.8,42.81,520600.0,35.1784,35.203,35.1209,35.1291,520600.0
2015-02-26 13:30:00,42.82,42.83,42.68,42.74,569400.0,35.1373,35.1455,35.0224,35.0717,569400.0
2015-02-26 14:00:00,42.73,42.78,42.53,42.63,862000.0,35.0635,35.1045,34.8994,34.9814,862000.0
2015-02-26 14:30:00,42.63,42.74,42.54,42.67,953400.0,34.9814,35.0717,34.9076,35.0142,953400.0
2015-02-26 15:00:00,42.67,42.68,42.55,42.59,1104200.0,35.0142,35.0224,34.9158,34.9486,1104200.0
2015-02-26 15:30:00,42.59,42.77,42.57,42.71,1656600.0,34.9486,35.0963,34.9322,35.0471,1656600.0
2015-02-27 09:30:00,42.96,43.1,42.81,42.91,1386300.0,35.2522,35.3671,35.1291,35.2112,1386300.0
2015-02-27 10:00:00,42.91,43.04,42.78,42.79,453800.0,35.2112,35.3179,35.1045,35.1127,453800.0
2015-02-27 10:30:00,42.78,43.07,42.72,43.03,779800.0,35.1045,35.3425,35.0553,35.3096,779800.0
2015-02-27 11:00:00,43.03,43.09,42.96,43.02,737500.0,35.3096,35.3589,35.2522,35.3014,737500.0
2015-02-27 11:30:00,43.03,43.23,43.02,43.12,909300.0,35.3096,35.4738,35.3014,35.3835,909300.0
2015-02-27 12:00:00,43.12,43.15,42.96,43.0,513600.0,35.3835,35.4081,35.2522,35.285,513600.0
2015-02-27 12:30:00,43.01,43.11,42.93,43.07,489000.0,35.2932,35.3753,35.2276,35.3425,489000.0
2015-02-27 13:00:00,43.07,43.13,42.76,42.81,653400.0,35.3425,35.3917,35.0881,35.1291,653400.0
2015-02-27 13:30:00,42.82,42.97,42.81,42.95,653800.0,35.1373,35.2604,35.1291,35.244,653800.0
2015-02-27 14:00:00,42.95,43.09,42.9,43.01,648300.0,35.244,35.3589,35.203,35.2932,648300.0
2015-02-27 14:30:00,43.01,43.1,42.95,42.98,634800.0,35.2932,35.3671,35.244,35.2686,634800.0
2015-02-27 15:00:00,42.98,43.0,42.8,42.9,810700.0,35.2686,35.285,35.1209,35.203,810700.0
2015-02-27 15:30:00,42.89,43.0,42.89,42.95,1510900.0,35.1948,35.285,35.1948,35.244,1510900.0
2015-03-02 09:30:00,42.56,43.0,41.95,42.01,1959200.0,35.0702,35.4328,34.5676,34.617,1959200.0
2015-03-02 10:00:00,42.02,42.3,42.0,42.18,790700.0,34.6252,34.856,34.6088,34.7571,790700.0
2015-03-02 10:30:00,42.19,42.29,42.08,42.29,852800.0,34.7653,34.8477,34.6747,34.8477,852800.0
2015-03-02 11:00:00,42.29,42.56,42.26,42.54,984400.0,34.8477,35.0702,34.823,35.0537,984400.0
2015-03-02 11:30:00,42.54,42.67,42.51,42.51,849400.0,35.0537,35.1608,35.029,35.029,849400.0
2015-03-02 12:00:00,42.51,42.57,42.4,42.45,430900.0,35.029,35.0784,34.9384,34.9796,430900.0
2015-03-02 12:30:00,42.45,42.73,42.45,42.66,499500.0,34.9796,35.2103,34.9796,35.1526,499500.0
2015-03-02 13:00:00,42.66,42.76,42.58,42.71,396500.0,35.1526,35.235,35.0867,35.1938,396500.0
2015-03-02 13:30:00,42.72,42.74,42.56,42.65,646300.0,35.202,35.2185,35.0702,35.1444,646300.0
2015-03-02 14:00:00,42.65,42.66,42.5,42.53,470400.0,35.1444,35.1526,35.0208,35.0455,470400.0
2015-03-02 14:30:00,42.53,42.87,42.52,42.86,737100.0,35.0455,35.3256,35.0372,35.3174,737100.0
2015-03-02 15:00:00,42.85,42.99,42.82,42.98,755000.0,35.3092,35.4245,35.2844,35.4163,755000.0
2015-03-02 15:30:00,42.98,43.05,42.94,42.99,1158300.0,35.4163,35.474,35.3833,35.4245,1158300.0
2015-03-03 09:30:00,43.05,43.1,42.6,42.87,1176400.0,35.474,35.5152,35.1032,35.3256,1176400.0
2015-03-03 10:00:00,42.86,43.03,42.81,42.98,677800.0,35.3174,35.4575,35.2762,35.4163,677800.0
2015-03-03 10:30:00,42.97,43.19,42.94,43.04,708500.0,35.408,35.5893,35.3833,35.4657,708500.0
2015-03-03 11:00:00,43.04,43.08,42.92,42.96,647200.0,35.4657,35.4987,35.3668,35.3998,647200.0
2015-03-03 11:30:00,42.96,43.09,42.91,43.05,589100.0,35.3998,35.5069,35.3586,35.474,589100.0
2015-03-03 12:00:00,43.05,43.22,42.99,43.22,700200.0,35.474,35.6141,35.4245,35.6141,700200.0
2015-03-03 12:30:00,43.22,43.29,43.16,43.2,587400.0,35.6141,35.6717,35.5646,35.5976,587400.0
2015-03-03 13:00:00,43.2,43.32,43.16,43.28,514700.0,35.5976,35.6965,35.5646,35.6635,514700.0
2015-03-03 13:30:00,43.29,43.32,43.08,43.12,661200.0,35.6717,35.6965,35.4987,35.5317,661200.0
2015-03-03 14:00:00,43.12,43.17,43.03,43.11,915700.0,35.5317,35.5729,35.4575,35.5234,915700.0
2015-03-03 14:30:00,43.11,43.15,42.97,43.05,673000.0,35.5234,35.5564,35.408,35.474,673000.0
2015-03-03 15:00:00,43.05,43.1,43.01,43.05,541900.0,35.474,35.5152,35.441,35.474,541900.0
2015-03-03 15:30:00,43.05,43.11,42.99,43.11,900800.0,35.474,35.5234,35.4245,35.5234,900800.0
2015-03-04 09:30:00,43.08,43.09,42.68,42.85,1215100.0,35.4987,35.5069,35.1691,35.3092,1215100.0
2015-03-04 10:00:00,42.85,42.97,42.82,42.91,749600.0,35.3092,35.408,35.2844,35.3586,749600.0
2015-03-04 10:30:00,42.9,42.9,42.47,42.55,1466700.0,35.3504,35.3504,34.996,35.062,1466700.0
2015-03-04 11:00:00,42.55,42.58,42.44,42.55,712600.0,35.062,35.0867,34.9713,35.062,712600.0
2015-03-04 11:30:00,42.55,42.64,42.53,42.58,562600.0,35.062,35.1361,35.0455,35.0867,562600.0
2015-03-04 12:00:00,42.58,42.76,42.55,42.69,682600.0,35.0867,35.235,35.062,35.1773,682600.0
2015-03-04 12:30:00,42.68,42.76,42.62,42.69,615700.0,35.1691,35.235,35.1196,35.1773,615700.0
2015-03-04 13:00:00,42.68,42.73,42.56,42.64,481600.0,35.1691,35.2103,35.0702,35.1361,481600.0
2015-03-04 13:30:00,42.64,42.65,42.51,42.55,544500.0,35.1361,35.1444,35.029,35.062,544500.0
2015-03-04 14:00:00,42.55,42.76,42.55,42.69,833700.0,35.062,35.235,35.062,35.1773,833700.0
2015-03-04 14:30:00,42.7,43.09,42.67,43.08,743300.0,35.1856,35.5069,35.1608,35.4987,743300.0
2015-03-04 15:00:00,43.08,43.11,42.98,43.09,764200.0,35.4987,35.5234,35.4163,35.5069,764200.0
2015-03-04 15:30:00,43.09,43.21,43.06,43.08,1217800.0,35.5069,35.6058,35.4822,35.4987,1217800.0
2015-03-05 09:30:00,42.55,42.87,42.51,42.76,1195600.0,35.062,35.3256,35.029,35.235,1195600.0
2015-03-05 10:00:00,42.75,42.77,42.59,42.61,754100.0,35.2268,35.2432,35.0949,35.1114,754100.0
2015-03-05 10:30:00,42.62,42.93,42.59,42.87,668000.0,35.1196,35.3751,35.0949,35.3256,668000.0
2015-03-05 11:00:00,42.86,42.88,42.78,42.82,528600.0,35.3174,35.3339,35.2515,35.2844,528600.0
2015-03-05 11:30:00,42.82,42.9,42.79,42.88,278200.0,35.2844,35.3504,35.2597,35.3339,278200.0
2015-03-05 12:00:00,42.88,42.95,42.83,42.83,366200.0,35.3339,35.3916,35.2927,35.2927,366200.0
2015-03-05 12:30:00,42.84,42.93,42.82,42.82,264500.0,35.3009,35.3751,35.2844,35.2844,264500.0
2015-03-05 13:00:00,42.82,42.9,42.79,42.88,243100.0,35.2844,35.3504,35.2597,35.3339,243100.0
2015-03-05 13:30:00,42.87,42.94,42.85,42.92,380900.0,35.3256,35.3833,35.3092,35.3668,380900.0
2015-03-05 14:00:00,42.93,43.02,42.88,42.94,467900.0,35.3751,35.4493,35.3339,35.3833,467900.0
2015-03-05 14:30:00,42.93,42.98,42.91,42.96,227400.0,35.3751,35.4163,35.3586,35.3998,227400.0
2015-03-05 15:00:00,42.97,42.98,42.91,42.95,280100.0,35.408,35.4163,35.3586,35.3916,280100.0
2015-03-05 15:30:00,42.95,43.02,42.9,42.96,946600.0,35.3916,35.4493,35.3504,35.3998,946600.0
2015-03-06 09:30:00,42.65,42.92,42.36,42.66,994300.0,35.1444,35.3668,34.9054,35.1526,994300.0
2015-03-06 10:00:00,42.66,42.73,42.54,42.68,749600.0,35.1526,35.2103,35.0537,35.1691,749600.0
2015-03-06 10:30:00,42.68,42.76,42.6,42.61,403700.0,35.1691,35.235,35.1032,35.1114,403700.0
2015-03-06 11:00:00,42.6,42.62,42.51,42.56,519100.0,35.1032,35.1196,35.029,35.0702,519100.0
2015-03-06 11:30:00,42.55,42.59,42.41,42.52,496600.0,35.062,35.0949,34.9466,35.0372,496600.0
2015-03-06 12:00:00,42.51,42.56,42.39,42.44,579600.0,35.029,35.0702,34.9301,34.9713,579600.0
2015-03-06 12:30:00,42.44,42.5,42.35,42.5,907000.0,34.9713,35.0208,34.8972,35.0208,907000.0
2015-03-06 13:00:00,42.49,42.54,42.44,42.49,641200.0,35.0125,35.0537,34.9713,35.0125,641200.0
2015-03-06 13:30:00,42.49,42.51,42.38,42.47,599500.0,35.0125,35.029,34.9219,34.996,599500.0
2015-03-06 14:00:00,42.47,42.55,42.4,42.44,575700.0,34.996,35.062,34.9384,34.9713,575700.0
2015-03-06 14:30:00,42.44,42.46,42.25,42.26,671300.0,34.9713,34.9878,34.8148,34.823,671300.0
2015-03-06 15:00:00,42.26,42.29,42.1,42.15,1121600.0,34.823,34.8477,34.6912,34.7324,1121600.0
2015-03-06 15:30:00,42.15,42.39,42.1,42.37,3017400.0,34.7324,34.9301,34.6912,34.9136,3017400.0
2015-03-09 09:30:00,42.11,42.31,41.81,42.0,1620700.0,34.6994,34.8642,34.4522,34.6088,1620700.0
2015-03-09 10:00:00,42.01,42.58,42.01,42.42,1416500.0,34.617,35.0867,34.617,34.9548,1416500.0
2015-03-09 10:30:00,42.42,42.76,42.41,42.59,1082900.0,34.9548,35.235,34.9466,35.0949,1082900.0
2015-03-09 11:00:00,42.59,42.67,42.55,42.61,926900.0,35.0949,35.1608,35.062,35.1114,926900.0
2015-03-09 11:30:00,42.6,42.66,42.31,42.38,704900.0,35.1032,35.1526,34.8642,34.9219,704900.0
2015-03-09 12:00:00,42.39,42.6,42.24,42.6,531700.0,34.9301,35.1032,34.8065,35.1032,531700.0
2015-03-09 12:30:00,42.59,42.66,42.53,42.6,874800.0,35.0949,35.1526,35.0455,35.1032,874800.0
2015-03-09 13:00:00,42.59,42.6,42.36,42.38,396600.0,35.0949,35.1032,34.9054,34.9219,396600.0
2015-03-09 13:30:00,42.38,42.47,42.26,42.36,650800.0,34.9219,34.996,34.823,34.9054,650800.0
2015-03-09 14:00:00,42.36,42.38,42.18,42.19,714500.0,34.9054,34.9219,34.7571,34.7653,714500.0
2015-03-09 14:30:00,42.19,42.31,42.13,42.3,663900.0,34.7653,34.8642,34.7159,34.856,663900.0
2015-03-09 15:00:00,42.29,42.36,42.13,42.13,522000.0,34.8477,34.9054,34.7159,34.7159,522000.0
2015-03-09 15:30:00,42.12,42.19,42.04,42.05,1278200.0,34.7076,34.7653,34.6417,34.65,1278200.0
2015-03-10 09:30:00,41.22,42.11,41.21,42.06,2246200.0,33.966,34.6994,33.9578,34.6582,2246200.0
2015-03-10 10:00:00,42.06,42.1,41.8,42.02,1151500.0,34.6582,34.6912,34.4439,34.6252,1151500.0
2015-03-10 10:30:00,42.03,42.09,41.93,42.03,735800.0,34.6335,34.6829,34.5511,34.6335,735800.0
2015-03-10 11:00:00,42.03,42.15,42.0,42.04,597500.0,34.6335,34.7324,34.6088,34.6417,597500.0
2015-03-10 11:30:00,42.03,42.04,41.68,41.74,717300.0,34.6335,34.6417,34.3451,34.3945,717300.0
2015-03-10 12:00:00,41.75,41.79,41.57,41.61,793300.0,34.4027,34.4357,34.2544,34.2874,793300.0
2015-03-10 12:30:00,41.61,41.7,41.55,41.63,947500.0,34.2874,34.3615,34.2379,34.3039,947500.0
2015-03-10 13:00:00,41.62,41.81,41.6,41.74,841800.0,34.2956,34.4522,34.2791,34.3945,841800.0
2015-03-10 13:30:00,41.73,41.76,41.56,41.6,658900.0,34.3863,34.411,34.2462,34.2791,658900.0
2015-03-10 14:00:00,41.61,41.65,41.36,41.43,1193700.0,34.2874,34.3203,34.0814,34.1391,1193700.0
2015-03-10 14:30:00,41.43,41.47,41.33,41.37,699000.0,34.1391,34.172,34.0567,34.0896,699000.0
2015-03-10 15:00:00,41.37,41.56,41.34,41.54,882000.0,34.0896,34.2462,34.0649,34.2297,882000.0
2015-03-10 15:30:00,41.53,41.55,41.31,41.32,1805200.0,34.2215,34.2379,34.0402,34.0484,1805200.0
2015-03-11 09:30:00,41.05,41.47,40.99,41.2,1522100.0,33.8259,34.172,33.7765,33.9495,1522100.0
2015-03-11 10:00:00,41.2,41.45,41.19,41.44,632200.0,33.9495,34.1555,33.9413,34.1473,632200.0
2015-03-11 10:30:00,41.44,41.44,41.15,41.26,1104900.0,34.1473,34.1473,33.9083,33.999,1104900.0
2015-03-11 11:00:00,41.26,41.53,41.26,41.53,767900.0,33.999,34.2215,33.999,34.2215,767900.0
2015-03-11 11:30:00,41.53,41.53,41.34,41.39,551600.0,34.2215,34.2215,34.0649,34.1061,551600.0
2015-03-11 12:00:00,41.38,41.48,41.38,41.44,534300.0,34.0979,34.1803,34.0979,34.1473,534300.0
2015-03-11 12:30:00,41.45,41.57,41.43,41.5,397900.0,34.1555,34.2544,34.1391,34.1967,397900.0
2015-03-11 13:00:00,41.5,41.7,41.48,41.65,470900.0,34.1967,34.3615,34.1803,34.3203,470900.0
2015-03-11 13:30:00,41.66,41.75,41.6,41.74,508100.0,34.3286,34.4027,34.2791,34.3945,508100.0
2015-03-11 14:00:00,41.74,41.83,41.71,41.76,576700.0,34.3945,34.4687,34.3698,34.411,576700.0
2015-03-11 14:30:00,41.77,41.78,41.7,41.76,374500.0,34.4192,34.4275,34.3615,34.411,374500.0
2015-03-11 15:00:00,41.75,41.75,41.45,41.46,737400.0,34.4027,34.4027,34.1555,34.1638,737400.0
2015-03-11 15:30:00,41.46,41.51,41.31,41.31,2408800.0,34.1638,34.205,34.0402,34.0402,2408800.0
2015-03-12 09:30:00,41.67,41.67,41.21,41.26,1336200.0,34.3368,34.3368,33.9578,33.999,1336200.0
2015-03-12 10:00:00,41.27,41.41,41.17,41.18,769000.0,34.0072,34.1226,33.9248,33.9331,769000.0
2015-03-12 10:30:00,41.19,41.25,41.06,41.16,709700.0,33.9413,33.9907,33.8342,33.9166,709700.0
2015-03-12 11:00:00,41.15,41.24,41.08,41.17,590000.0,33.9083,33.9825,33.8507,33.9248,590000.0
2015-03-12 11:30:00,41.17,41.21,41.1,41.19,457300.0,33.9248,33.9578,33.8671,33.9413,457300.0
2015-03-12 12:00:00,41.18,41.25,41.15,41.23,403900.0,33.9331,33.9907,33.9083,33.9743,403900.0
2015-03-12 12:30:00,41.23,41.26,41.18,41.22,490600.0,33.9743,33.999,33.9331,33.966,490600.0
2015-03-12 13:00:00,41.21,41.32,41.2,41.28,380700.0,33.9578,34.0484,33.9495,34.0155,380700.0
2015-03-12 13:30:00,41.27,41.32,41.24,41.26,592200.0,34.0072,34.0484,33.9825,33.999,592200.0
2015-03-12 14:00:00,41.26,41.26,41.03,41.05,832500.0,33.999,33.999,33.8095,33.8259,832500.0
2015-03-12 14:30:00,41.05,41.07,40.97,41.05,663700.0,33.8259,33.8424,33.76,33.8259,663700.0
2015-03-12 15:00:00,41.05,41.15,41.03,41.04,629800.0,33.8259,33.9083,33.8095,33.8177,629800.0
2015-03-12 15:30:00,41.05,41.07,40.91,40.99,1542700.0,33.8259,33.8424,33.7106,33.7765,1542700.0
2015-03-13 09:30:00,40.49,40.59,40.03,40.46,2200500.0,33.3645,33.4469,32.9854,33.3398,2200500.0
2015-03-13 10:00:00,40.45,40.5,39.95,39.98,1914000.0,33.3315,33.3727,32.9195,32.9442,1914000.0
2015-03-13 10:30:00,39.98,40.17,39.88,39.93,1182700.0,32.9442,33.1008,32.8618,32.903,1182700.0
2015-03-13 11:00:00,39.94,40.14,39.91,40.14,1028700.0,32.9113,33.0761,32.8866,33.0761,1028700.0
2015-03-13 11:30:00,40.14,40.17,40.03,40.06,873200.0,33.0761,33.1008,32.9854,33.0102,873200.0
2015-03-13 12:00:00,40.06,40.23,40.03,40.2,1206800.0,33.0102,33.1502,32.9854,33.1255,1206800.0
2015-03-13 12:30:00,40.2,40.4,40.18,40.33,898500.0,33.1255,33.2903,33.109,33.2326,898500.0
2015-03-13 13:00:00,40.33,40.34,40.09,40.1,853700.0,33.2326,33.2409,33.0349,33.0431,853700.0
2015-03-13 13:30:00,40.11,40.15,40.03,40.05,629800.0,33.0514,33.0843,32.9854,33.0019,629800.0
2015-03-13 14:00:00,40.06,40.13,40.03,40.06,731100.0,33.0102,33.0678,32.9854,33.0102,731100.0
2015-03-13 14:30:00,40.06,40.08,39.94,40.03,754400.0,33.0102,33.0266,32.9113,32.9854,754400.0
2015-03-13 15:00:00,40.03,40.1,39.93,39.99,778400.0,32.9854,33.0431,32.903,32.9525,778400.0
2015-03-13 15:30:00,39.99,40.22,39.98,40.18,1754300.0,32.9525,33.142,32.9442,33.109,1754300.0
2015-03-16 09:30:00,39.61,39.76,39.32,39.51,1591300.0,32.6393,32.763,32.4004,32.5569,1591300.0
2015-03-16 10:00:00,39.52,39.64,39.27,39.59,1483200.0,32.5652,32.6641,32.3592,32.6229,1483200.0
2015-03-16 10:30:00,39.59,39.79,39.51,39.78,1321000.0,32.6229,32.7877,32.5569,32.7794,1321000.0
2015-03-16 11:00:00,39.77,39.88,39.67,39.83,949000.0,32.7712,32.8618,32.6888,32.8206,949000.0
2015-03-16 11:30:00,39.84,40.02,39.82,40.02,1214900.0,32.8289,32.9772,32.8124,32.9772,1214900.0
2015-03-16 12:00:00,40.02,40.17,39.93,39.97,1021100.0,32.9772,33.1008,32.903,32.936,1021100.0
2015-03-16 12:30:00,39.97,40.07,39.91,40.0,651800.0,32.936,33.0184,32.8866,32.9607,651800.0
2015-03-16 13:00:00,40.0,40.16,39.94,40.1,582600.0,32.9607,33.0926,32.9113,33.0431,582600.0
2015-03-16 13:30:00,40.1,40.26,40.07,40.08,779600.0,33.0431,33.175,33.0184,33.0266,779600.0
2015-03-16 14:00:00,40.08,40.25,40.07,40.24,593100.0,33.0266,33.1667,33.0184,33.1585,593100.0
2015-03-16 14:30:00,40.25,40.41,40.23,40.31,664200.0,33.1667,33.2986,33.1502,33.2162,664200.0
2015-03-16 15:00:00,40.31,40.49,40.31,40.47,657500.0,33.2162,33.3645,33.2162,33.348,657500.0
2015-03-16 15:30:00,40.48,40.56,40.4,40.53,1818400.0,33.3562,33.4222,33.2903,33.3974,1818400.0
2015-03-17 09:30:00,40.3,40.49,40.0,40.11,1134900.0,33.2079,33.3645,32.9607,33.0514,1134900.0
2015-03-17 10:00:00,40.11,40.14,39.87,39.99,1054200.0,33.0514,33.0761,32.8536,32.9525,1054200.0
2015-03-17 10:30:00,39.98,40.19,39.94,40.12,1166200.0,32.9442,33.1173,32.9113,33.0596,1166200.0
2015-03-17 11:00:00,40.12,40.19,39.99,40.18,951200.0,33.0596,33.1173,32.9525,33.109,951200.0
2015-03-17 11:30:00,40.19,40.21,39.91,40.05,937100.0,33.1173,33.1338,32.8866,33.0019,937100.0
2015-03-17 12:00:00,40.06,40.15,39.99,40.09,623400.0,33.0102,33.0843,32.9525,33.0349,623400.0
2015-03-17 12:30:00,40.08,40.32,40.07,40.2,812300.0,33.0266,33.2244,33.0184,33.1255,812300.0
2015-03-17 13:00:00,40.2,40.36,40.14,40.29,563200.0,33.1255,33.2574,33.0761,33.1997,563200.0
2015-03-17 13:30:00,40.29,40.5,40.25,40.34,738300.0,33.1997,33.3727,33.1667,33.2409,738300.0
2015-03-17 14:00:00,40.35,40.35,40.22,40.27,628400.0,33.2491,33.2491,33.142,33.1832,628400.0
2015-03-17 14:30:00,40.27,40.31,40.19,40.3,640400.0,33.1832,33.2162,33.1173,33.2079,640400.0
2015-03-17 15:00:00,40.3,40.32,40.22,40.23,636500.0,33.2079,33.2244,33.142,33.1502,636500.0
2015-03-17 15:30:00,40.24,40.31,40.22,40.26,1776500.0,33.1585,33.2162,33.142,33.175,1776500.0
2015-03-18 09:30:00,40.06,40.12,39.9,40.12,1051800.0,33.0102,33.0596,32.8783,33.0596,1051800.0
2015-03-18 10:00:00,40.12,40.43,40.09,40.37,1025800.0,33.0596,33.315,33.0349,33.2656,1025800.0
2015-03-18 10:30:00,40.37,40.49,40.19,40.29,1032400.0,33.2656,33.3645,33.1173,33.1997,1032400.0
2015-03-18 11:00:00,40.3,40.41,40.19,40.35,550600.0,33.2079,33.2986,33.1173,33.2491,550600.0
2015-03-18 11:30:00,40.35,40.5,40.31,40.39,638200.0,33.2491,33.3727,33.2162,33.2821,638200.0
2015-03-18 12:00:00,40.4,40.57,40.37,40.54,662700.0,33.2903,33.4304,33.2656,33.4057,662700.0
2015-03-18 12:30:00,40.53,40.72,40.5,40.7,524600.0,33.3974,33.554,33.3727,33.5375,524600.0
2015-03-18 13:00:00,40.7,40.84,40.69,40.72,492200.0,33.5375,33.6529,33.5293,33.554,492200.0
2015-03-18 13:30:00,40.72,40.77,40.68,40.69,1090700.0,33.554,33.5952,33.521,33.5293,1090700.0
2015-03-18 14:00:00,40.7,41.37,40.62,41.2,1718100.0,33.5375,34.0896,33.4716,33.9495,1718100.0
2015-03-18 14:30:00,41.21,41.39,41.11,41.39,1212000.0,33.9578,34.1061,33.8754,34.1061,1212000.0
2015-03-18 15:00:00,41.39,41.68,41.35,41.52,1846600.0,34.1061,34.3451,34.0731,34.2132,1846600.0
2015-03-18 15:30:00,41.51,41.63,41.35,41.6,2301400.0,34.205,34.3039,34.0731,34.2791,2301400.0
2015-03-19 09:30:00,40.97,41.36,40.75,41.35,1044000.0,33.76,34.0814,33.5787,34.0731,1044000.0
2015-03-19 10:00:00,41.35,41.48,41.21,41.38,546200.0,34.0731,34.1803,33.9578,34.0979,546200.0
2015-03-19 10:30:00,41.37,41.37,41.12,41.17,642500.0,34.0896,34.0896,33.8836,33.9248,642500.0
2015-03-19 11:00:00,41.17,41.33,41.12,41.28,536600.0,33.9248,34.0567,33.8836,34.0155,536600.0
2015-03-19 11:30:00,41.27,41.3,41.12,41.12,587500.0,34.0072,34.0319,33.8836,33.8836,587500.0
2015-03-19 12:00:00,41.13,41.24,41.07,41.22,762900.0,33.8919,33.9825,33.8424,33.966,762900.0
2015-03-19 12:30:00,41.22,41.26,40.99,41.12,886200.0,33.966,33.999,33.7765,33.8836,886200.0
2015-03-19 13:00:00,41.13,41.2,41.09,41.18,546300.0,33.8919,33.9495,33.8589,33.9331,546300.0
2015-03-19 13:30:00,41.18,41.25,41.12,41.15,569700.0,33.9331,33.9907,33.8836,33.9083,569700.0
2015-03-19 14:00:00,41.15,41.32,41.12,41.3,509300.0,33.9083,34.0484,33.8836,34.0319,509300.0
2015-03-19 14:30:00,41.31,41.39,41.27,41.34,348800.0,34.0402,34.1061,34.0072,34.0649,348800.0
2015-03-19 15:00:00,41.34,41.38,41.28,41.34,671900.0,34.0649,34.0979,34.0155,34.0649,671900.0
2015-03-19 15:30:00,41.34,41.57,41.34,41.56,2493800.0,34.0649,34.2544,34.0649,34.2462,2493800.0
2015-03-20 09:30:00,42.25,42.5,42.06,42.5,3257000.0,34.8148,35.0208,34.6582,35.0208,3257000.0
2015-03-20 10:00:00,42.49,42.54,42.16,42.5,1675500.0,35.0125,35.0537,34.7406,35.0208,1675500.0
2015-03-20 10:30:00,42.5,42.55,42.25,42.28,1206600.0,35.0208,35.062,34.8148,34.8395,1206600.0
2015-03-20 11:00:00,42.28,42.83,42.27,42.71,1269400.0,34.8395,35.2927,34.8312,35.1938,1269400.0
2015-03-20 11:30:00,42.71,42.81,42.58,42.8,919200.0,35.1938,35.2762,35.0867,35.268,919200.0
2015-03-20 12:00:00,42.8,42.92,42.68,42.79,1101900.0,35.268,35.3668,35.1691,35.2597,1101900.0
2015-03-20 12:30:00,42.78,42.83,42.68,42.72,924000.0,35.2515,35.2927,35.1691,35.202,924000.0
2015-03-20 13:00:00,42.72,42.76,42.64,42.75,500400.0,35.202,35.235,35.1361,35.2268,500400.0
2015-03-20 13:30:00,42.75,42.81,42.64,42.66,964400.0,35.2268,35.2762,35.1361,35.1526,964400.0
2015-03-20 14:00:00,42.66,42.71,42.59,42.68,838300.0,35.1526,35.1938,35.0949,35.1691,838300.0
2015-03-20 14:30:00,42.68,42.98,42.65,42.98,831300.0,35.1691,35.4163,35.1444,35.4163,831300.0
2015-03-20 15:00:00,42.98,43.02,42.76,42.82,1328800.0,35.4163,35.4493,35.235,35.2844,1328800.0
2015-03-20 15:30:00,42.83,42.92,42.68,42.84,2932100.0,35.2927,35.3668,35.1691,35.3009,2932100.0
2015-03-23 09:30:00,42.82,43.48,42.81,43.28,1452100.0,35.2844,35.8283,35.2762,35.6635,1452100.0
2015-03-23 10:00:00,43.29,43.38,43.14,43.31,1104600.0,35.6717,35.7459,35.5481,35.6882,1104600.0
2015-03-23 10:30:00,43.3,43.4,43.11,43.11,675100.0,35.68,35.7624,35.5234,35.5234,675100.0
2015-03-23 11:00:00,43.11,43.12,42.94,43.04,768100.0,35.5234,35.5317,35.3833,35.4657,768100.0
2015-03-23 11:30:00,43.05,43.08,42.87,42.94,472600.0,35.474,35.4987,35.3256,35.3833,472600.0
2015-03-23 12:00:00,42.94,42.95,42.77,42.84,434600.0,35.3833,35.3916,35.2432,35.3009,434600.0
2015-03-23 12:30:00,42.84,42.97,42.82,42.83,303500.0,35.3009,35.408,35.2844,35.2927,303500.0
2015-03-23 13:00:00,42.83,42.84,42.6,42.61,473000.0,35.2927,35.3009,35.1032,35.1114,473000.0
2015-03-23 13:30:00,42.61,42.7,42.59,42.62,524700.0,35.1114,35.1856,35.0949,35.1196,524700.0
2015-03-23 14:00:00,42.61,42.81,42.61,42.77,422600.0,35.1114,35.2762,35.1114,35.2432,422600.0
2015-03-23 14:30:00,42.77,42.78,42.57,42.59,425000.0,35.2432,35.2515,35.0784,35.0949,425000.0
2015-03-23 15:00:00,42.59,42.62,42.54,42.56,471300.0,35.0949,35.1196,35.0537,35.0702,471300.0
2015-03-23 15:30:00,42.55,42.58,42.4,42.4,1179300.0,35.062,35.0867,34.9384,34.9384,1179300.0
2015-03-24 09:30:00,42.56,42.64,42.28,42.56,773300.0,35.0702,35.1361,34.8395,35.0702,773300.0
2015-03-24 10:00:00,42.58,42.58,42.28,42.33,516800.0,35.0867,35.0867,34.8395,34.8807,516800.0
2015-03-24 10:30:00,42.33,42.5,42.31,42.5,472500.0,34.8807,35.0208,34.8642,35.0208,472500.0
2015-03-24 11:00:00,42.49,42.67,42.46,42.63,585600.0,35.0125,35.1608,34.9878,35.1279,585600.0
2015-03-24 11:30:00,42.63,42.69,42.56,42.58,433900.0,35.1279,35.1773,35.0702,35.0867,433900.0
2015-03-24 12:00:00,42.58,42.85,42.56,42.82,474800.0,35.0867,35.3092,35.0702,35.2844,474800.0
2015-03-24 12:30:00,42.82,42.89,42.73,42.81,497800.0,35.2844,35.3421,35.2103,35.2762,497800.0
2015-03-24 13:00:00,42.83,42.89,42.74,42.77,379300.0,35.2927,35.3421,35.2185,35.2432,379300.0
2015-03-24 13:30:00,42.75,42.85,42.73,42.74,351200.0,35.2268,35.3092,35.2103,35.2185,351200.0
2015-03-24 14:00:00,42.73,42.76,42.63,42.65,425000.0,35.2103,35.235,35.1279,35.1444,425000.0
2015-03-24 14:30:00,42.66,42.67,42.57,42.66,293400.0,35.1526,35.1608,35.0784,35.1526,293400.0
2015-03-24 15:00:00,42.66,42.71,42.63,42.66,437900.0,35.1526,35.1938,35.1279,35.1526,437900.0
2015-03-24 15:30:00,42.65,42.7,42.53,42.55,970600.0,35.1444,35.1856,35.0455,35.062,970600.0
2015-03-25 09:30:00,42.87,43.43,42.81,43.32,1657600.0,35.3256,35.7871,35.2762,35.6965,1657600.0
2015-03-25 10:00:00,43.32,43.76,43.25,43.72,1343500.0,35.6965,36.059,35.6388,36.0261,1343500.0
2015-03-25 10:30:00,43.68,43.73,43.31,43.59,1506300.0,35.9931,36.0343,35.6882,35.9189,1506300.0
2015-03-25 11:00:00,43.59,43.67,43.49,43.54,863400.0,35.9189,35.9849,35.8365,35.8777,863400.0
2015-03-25 11:30:00,43.54,43.64,43.37,43.61,797300.0,35.8777,35.9601,35.7377,35.9354,797300.0
2015-03-25 12:00:00,43.6,43.84,43.59,43.72,743700.0,35.9272,36.1249,35.9189,36.0261,743700.0
2015-03-25 12:30:00,43.73,43.92,43.68,43.92,673900.0,36.0343,36.1909,35.9931,36.1909,673900.0
2015-03-25 13:00:00,43.92,44.02,43.78,43.99,773900.0,36.1909,36.2733,36.0755,36.2485,773900.0
2015-03-25 13:30:00,43.99,44.27,43.94,44.23,1113300.0,36.2485,36.4793,36.2073,36.4463,1113300.0
2015-03-25 14:00:00,44.23,44.23,43.96,44.09,1055500.0,36.4463,36.4463,36.2238,36.3309,1055500.0
2015-03-25 14:30:00,44.09,44.2,44.04,44.16,729900.0,36.3309,36.4216,36.2897,36.3886,729900.0
2015-03-25 15:00:00,44.15,44.16,43.64,43.66,1597300.0,36.3804,36.3886,35.9601,35.9766,1597300.0
2015-03-25 15:30:00,43.66,43.67,43.44,43.47,1898900.0,35.9766,35.9849,35.7953,35.8201,1898900.0
2015-03-26 09:30:00,44.03,44.43,43.62,43.78,2152000.0,36.2815,36.6111,35.9437,36.0755,2152000.0
2015-03-26 10:00:00,43.77,43.9,43.7,43.78,1531800.0,36.0673,36.1744,36.0096,36.0755,1531800.0
2015-03-26 10:30:00,43.77,43.97,43.63,43.63,1669600.0,36.0673,36.2321,35.9519,35.9519,1669600.0
2015-03-26 11:00:00,43.64,43.76,43.46,43.73,1414600.0,35.9601,36.059,35.8118,36.0343,1414600.0
2015-03-26 11:30:00,43.74,43.94,43.53,43.71,768200.0,36.0425,36.2073,35.8695,36.0178,768200.0
2015-03-26 12:00:00,43.7,43.76,43.58,43.61,647900.0,36.0096,36.059,35.9107,35.9354,647900.0
2015-03-26 12:30:00,43.6,43.72,43.58,43.63,633100.0,35.9272,36.0261,35.9107,35.9519,633100.0
2015-03-26 13:00:00,43.63,43.64,43.44,43.51,475400.0,35.9519,35.9601,35.7953,35.853,475400.0
2015-03-26 13:30:00,43.51,43.78,43.49,43.73,665400.0,35.853,36.0755,35.8365,36.0343,665400.0
2015-03-26 14:00:00,43.74,43.84,43.56,43.56,701300.0,36.0425,36.1249,35.8942,35.8942,701300.0
2015-03-26 14:30:00,43.56,43.67,43.31,43.31,823100.0,35.8942,35.9849,35.6882,35.6882,823100.0
2015-03-26 15:00:00,43.31,43.37,43.24,43.29,797000.0,35.6882,35.7377,35.6305,35.6717,797000.0
2015-03-26 15:30:00,43.29,43.36,43.13,43.18,1589500.0,35.6717,35.7294,35.5399,35.5811,1589500.0
2015-03-27 09:30:00,42.92,43.02,42.68,42.98,1398800.0,35.3668,35.4493,35.1691,35.4163,1398800.0
2015-03-27 10:00:00,42.98,43.07,42.79,43.05,981100.0,35.4163,35.4905,35.2597,35.474,981100.0
2015-03-27 10:30:00,43.05,43.19,42.93,43.15,638600.0,35.474,35.5893,35.3751,35.5564,638600.0
2015-03-27 11:00:00,43.15,43.15,42.88,42.91,311200.0,35.5564,35.5564,35.3339,35.3586,311200.0
2015-03-27 11:30:00,42.9,43.17,42.89,43.1,399500.0,35.3504,35.5729,35.3421,35.5152,399500.0
2015-03-27 12:00:00,43.11,43.12,42.84,42.89,487200.0,35.5234,35.5317,35.3009,35.3421,487200.0
2015-03-27 12:30:00,42.89,43.11,42.88,43.03,566000.0,35.3421,35.5234,35.3339,35.4575,566000.0
2015-03-27 13:00:00,43.03,43.14,42.96,43.13,439500.0,35.4575,35.5481,35.3998,35.5399,439500.0
2015-03-27 13:30:00,43.12,43.33,43.1,43.26,445500.0,35.5317,35.7047,35.5152,35.647,445500.0
2015-03-27 14:00:00,43.26,43.3,43.08,43.1,472900.0,35.647,35.68,35.4987,35.5152,472900.0
2015-03-27 14:30:00,43.1,43.16,42.98,43.0,407600.0,35.5152,35.5646,35.4163,35.4328,407600.0
2015-03-27 15:00:00,43.0,43.1,42.98,43.07,675700.0,35.4328,35.5152,35.4163,35.4905,675700.0
2015-03-27 15:30:00,43.06,43.3,43.03,43.26,1451300.0,35.4822,35.68,35.4575,35.647,1451300.0
2015-03-30 09:30:00,43.47,44.02,43.47,43.85,1482400.0,35.8201,36.2733,35.8201,36.1332,1482400.0
2015-03-30 10:00:00,43.84,43.95,43.54,43.91,768500.0,36.1249,36.2156,35.8777,36.1826,768500.0
2015-03-30 10:30:00,43.92,43.94,43.77,43.83,509200.0,36.1909,36.2073,36.0673,36.1167,509200.0
2015-03-30 11:00:00,43.82,43.87,43.69,43.75,379500.0,36.1085,36.1497,36.0013,36.0508,379500.0
2015-03-30 11:30:00,43.75,43.86,43.7,43.7,344200.0,36.0508,36.1414,36.0096,36.0096,344200.0
2015-03-30 12:00:00,43.71,43.78,43.53,43.54,524900.0,36.0178,36.0755,35.8695,35.8777,524900.0
2015-03-30 12:30:00,43.55,43.64,43.5,43.63,368500.0,35.886,35.9601,35.8448,35.9519,368500.0
2015-03-30 13:00:00,43.64,43.77,43.59,43.67,443500.0,35.9601,36.0673,35.9189,35.9849,443500.0
2015-03-30 13:30:00,43.67,43.74,43.59,43.71,320600.0,35.9849,36.0425,35.9189,36.0178,320600.0
2015-03-30 14:00:00,43.71,43.84,43.66,43.74,380100.0,36.0178,36.1249,35.9766,36.0425,380100.0
2015-03-30 14:30:00,43.73,44.09,43.7,44.07,428000.0,36.0343,36.3309,36.0096,36.3145,428000.0
2015-03-30 15:00:00,44.07,44.08,43.84,43.93,483800.0,36.3145,36.3227,36.1249,36.1991,483800.0
2015-03-30 15:30:00,43.92,43.99,43.81,43.82,1148100.0,36.1909,36.2485,36.1002,36.1085,1148100.0
2015-03-31 09:30:00,43.47,43.73,43.29,43.65,889500.0,35.8201,36.0343,35.6717,35.9684,889500.0
2015-03-31 10:00:00,43.65,43.94,43.62,43.86,728200.0,35.9684,36.2073,35.9437,36.1414,728200.0
2015-03-31 10:30:00,43.86,43.99,43.74,43.79,489200.0,36.1414,36.2485,36.0425,36.0837,489200.0
2015-03-31 11:00:00,43.78,43.9,43.75,43.77,346800.0,36.0755,36.1744,36.0508,36.0673,346800.0
2015-03-31 11:30:00,43.77,43.93,43.72,43.9,309400.0,36.0673,36.1991,36.0261,36.1744,309400.0
2015-03-31 12:00:00,43.9,44.16,43.86,44.08,512700.0,36.1744,36.3886,36.1414,36.3227,512700.0
2015-03-31 12:30:00,44.08,44.08,43.91,43.93,324600.0,36.3227,36.3227,36.1826,36.1991,324600.0
2015-03-31 13:00:00,43.93,44.02,43.89,43.96,387000.0,36.1991,36.2733,36.1661,36.2238,387000.0
2015-03-31 13:30:00,43.96,44.11,43.95,44.11,441800.0,36.2238,36.3474,36.2156,36.3474,441800.0
2015-03-31 14:00:00,44.11,44.15,44.0,44.03,372400.0,36.3474,36.3804,36.2568,36.2815,372400.0
2015-03-31 14:30:00,44.04,44.07,43.98,44.04,424400.0,36.2897,36.3145,36.2403,36.2897,424400.0
2015-03-31 15:00:00,44.04,44.07,43.82,43.84,624200.0,36.2897,36.3145,36.1085,36.1249,624200.0
2015-03-31 15:30:00,43.83,44.0,43.73,43.88,1200400.0,36.1167,36.2568,36.0343,36.1579,1200400.0
2015-04-01 09:30:00,44.29,44.38,43.84,44.04,1440400.0,36.4958,36.5699,36.1249,36.2897,1440400.0
2015-04-01 10:00:00,44.03,44.07,43.57,43.73,908600.0,36.2815,36.3145,35.9025,36.0343,908600.0
2015-04-01 10:30:00,43.74,44.0,43.69,43.9,1162400.0,36.0425,36.2568,36.0013,36.1744,1162400.0
2015-04-01 11:00:00,43.9,44.03,43.89,43.95,732300.0,36.1744,36.2815,36.1661,36.2156,732300.0
2015-04-01 11:30:00,43.95,44.03,43.85,44.03,639700.0,36.2156,36.2815,36.1332,36.2815,639700.0
2015-04-01 12:00:00,44.04,44.1,43.93,44.07,1045700.0,36.2897,36.3392,36.1991,36.3145,1045700.0
2015-04-01 12:30:00,44.07,44.38,44.03,44.32,1583500.0,36.3145,36.5699,36.2815,36.5205,1583500.0
2015-04-01 13:00:00,44.33,44.34,44.08,44.18,816400.0,36.5287,36.537,36.3227,36.4051,816400.0
2015-04-01 13:30:00,44.18,44.26,44.06,44.13,1116500.0,36.4051,36.471,36.3062,36.3639,1116500.0
2015-04-01 14:00:00,44.14,44.17,43.83,43.85,762700.0,36.3722,36.3969,36.1167,36.1332,762700.0
2015-04-01 14:30:00,43.85,44.0,43.82,43.84,683400.0,36.1332,36.2568,36.1085,36.1249,683400.0
2015-04-01 15:00:00,43.84,43.86,43.71,43.71,636000.0,36.1249,36.1414,36.0178,36.0178,636000.0
2015-04-01 15:30:00,43.72,43.86,43.7,43.83,1350700.0,36.0261,36.1414,36.0096,36.1167,1350700.0
2015-04-02 09:30:00,43.7,44.32,43.49,44.22,1210500.0,36.0096,36.5205,35.8365,36.4381,1210500.0
2015-04-02 10:00:00,44.23,44.29,44.0,44.15,1283600.0,36.4463,36.4958,36.2568,36.3804,1283600.0
2015-04-02 10:30:00,44.15,44.29,44.09,44.21,1638300.0,36.3804,36.4958,36.3309,36.4298,1638300.0
2015-04-02 11:00:00,44.2,44.22,44.0,44.02,483600.0,36.4216,36.4381,36.2568,36.2733,483600.0
2015-04-02 11:30:00,44.02,44.14,43.88,44.08,515800.0,36.2733,36.3722,36.1579,36.3227,515800.0
2015-04-02 12:00:00,44.07,44.09,43.96,43.98,383800.0,36.3145,36.3309,36.2238,36.2403,383800.0
2015-04-02 12:30:00,43.98,44.02,43.93,43.96,452500.0,36.2403,36.2733,36.1991,36.2238,452500.0
2015-04-02 13:00:00,43.95,44.01,43.78,43.81,485900.0,36.2156,36.265,36.0755,36.1002,485900.0
2015-04-02 13:30:00,43.81,43.91,43.58,43.78,912500.0,36.1002,36.1826,35.9107,36.0755,912500.0
2015-04-02 14:00:00,43.78,43.88,43.75,43.84,383000.0,36.0755,36.1579,36.0508,36.1249,383000.0
2015-04-02 14:30:00,43.84,43.91,43.8,43.89,325700.0,36.1249,36.1826,36.092,36.1661,325700.0
2015-04-02 15:00:00,43.88,43.92,43.86,43.87,374000.0,36.1579,36.1909,36.1414,36.1497,374000.0
2015-04-02 15:30:00,43.87,44.1,43.84,43.97,1481900.0,36.1497,36.3392,36.1249,36.2321,1481900.0
2015-04-06 09:30:00,44.2,44.58,44.14,44.34,5015600.0,36.4216,36.7347,36.3722,36.537,5015600.0
2015-04-06 10:00:00,44.36,44.8,44.35,44.77,1472300.0,36.5534,36.916,36.5452,36.8913,1472300.0
2015-04-06 10:30:00,44.77,45.22,44.75,45.2,1511000.0,36.8913,37.2621,36.8748,37.2456,1511000.0
2015-04-06 11:00:00,45.2,45.59,45.2,45.58,1874100.0,37.2456,37.567,37.2456,37.5587,1874100.0
2015-04-06 11:30:00,45.58,45.93,45.48,45.83,1775100.0,37.5587,37.8471,37.4763,37.7647,1775100.0
2015-04-06 12:00:00,45.82,45.97,45.76,45.85,946100.0,37.7565,37.8801,37.7071,37.7812,946100.0
2015-04-06 12:30:00,45.85,46.25,45.82,46.25,1408400.0,37.7812,38.1108,37.7565,38.1108,1408400.0
2015-04-06 13:00:00,46.25,46.26,46.14,46.21,1364100.0,38.1108,38.1191,38.0202,38.0779,1364100.0
2015-04-06 13:30:00,46.21,46.36,46.11,46.17,810700.0,38.0779,38.2015,37.9955,38.0449,810700.0
2015-04-06 14:00:00,46.18,46.2,45.97,46.01,910100.0,38.0531,38.0696,37.8801,37.9131,910100.0
2015-04-06 14:30:00,46.0,46.15,45.98,46.13,709400.0,37.9048,38.0284,37.8883,38.0119,709400.0
2015-04-06 15:00:00,46.13,46.17,45.83,45.86,1108200.0,38.0119,38.0449,37.7647,37.7895,1108200.0
2015-04-06 15:30:00,45.87,45.95,45.78,45.86,1913000.0,37.7977,37.8636,37.7235,37.7895,1913000.0
2015-04-07 09:30:00,45.79,46.03,45.46,45.95,1448400.0,37.7318,37.9295,37.4599,37.8636,1448400.0
2015-04-07 10:00:00,45.95,45.98,45.82,45.96,1264500.0,37.8636,37.8883,37.7565,37.8719,1264500.0
2015-04-07 10:30:00,45.96,46.13,45.85,45.95,1055200.0,37.8719,38.0119,37.7812,37.8636,1055200.0
2015-04-07 11:00:00,45.94,45.99,45.74,45.78,985500.0,37.8554,37.8966,37.6906,37.7235,985500.0
2015-04-07 11:30:00,45.78,45.84,45.69,45.7,637200.0,37.7235,37.773,37.6494,37.6576,637200.0
2015-04-07 12:00:00,45.7,45.73,45.47,45.51,1035200.0,37.6576,37.6823,37.4681,37.5011,1035200.0
2015-04-07 12:30:00,45.51,45.57,45.2,45.24,1121900.0,37.5011,37.5505,37.2456,37.2786,1121900.0
2015-04-07 13:00:00,45.24,45.25,44.87,44.93,1787700.0,37.2786,37.2868,36.9737,37.0231,1787700.0
2015-04-07 13:30:00,44.93,44.97,44.43,44.55,1694100.0,37.0231,37.0561,36.6111,36.71,1694100.0
2015-04-07 14:00:00,44.55,44.77,44.46,44.63,1925000.0,36.71,36.8913,36.6358,36.7759,1925000.0
2015-04-07 14:30:00,44.63,44.68,44.36,44.4,1315600.0,36.7759,36.8171,36.5534,36.5864,1315600.0
2015-04-07 15:00:00,44.41,44.49,44.18,44.47,2181800.0,36.5946,36.6606,36.4051,36.6441,2181800.0
2015-04-07 15:30:00,44.47,44.53,44.33,44.49,3173200.0,36.6441,36.6935,36.5287,36.6606,3173200.0
2015-04-08 09:30:00,44.65,45.0,44.44,44.6,1825700.0,36.7924,37.0808,36.6194,36.7512,1825700.0
2015-04-08 10:00:00,44.6,44.61,44.51,44.6,1108000.0,36.7512,36.7594,36.677,36.7512,1108000.0
2015-04-08 10:30:00,44.6,44.6,44.2,44.43,1166900.0,36.7512,36.7512,36.4216,36.6111,1166900.0
2015-04-08 11:00:00,44.42,44.53,44.24,44.26,850600.0,36.6029,36.6935,36.4546,36.471,850600.0
2015-04-08 11:30:00,44.28,44.31,44.02,44.12,925400.0,36.4875,36.5122,36.2733,36.3557,925400.0
2015-04-08 12:00:00,44.12,44.19,44.01,44.09,642900.0,36.3557,36.4134,36.265,36.3309,642900.0
2015-04-08 12:30:00,44.09,44.47,44.09,44.44,835100.0,36.3309,36.6441,36.3309,36.6194,835100.0
2015-04-08 13:00:00,44.44,44.47,44.39,44.47,606000.0,36.6194,36.6441,36.5782,36.6441,606000.0
2015-04-08 13:30:00,44.47,44.65,44.47,44.63,592600.0,36.6441,36.7924,36.6441,36.7759,592600.0
2015-04-08 14:00:00,44.63,44.64,44.26,44.41,1152600.0,36.7759,36.7842,36.471,36.5946,1152600.0
2015-04-08 14:30:00,44.42,44.45,44.17,44.2,527200.0,36.6029,36.6276,36.3969,36.4216,527200.0
2015-04-08 15:00:00,44.21,44.28,44.19,44.2,714000.0,36.4298,36.4875,36.4134,36.4216,714000.0
2015-04-08 15:30:00,44.2,44.27,44.07,44.21,1783700.0,36.4216,36.4793,36.3145,36.4298,1783700.0
2015-04-09 09:30:00,44.49,45.72,44.43,45.25,2493500.0,36.6606,37.6741,36.6111,37.2868,2493500.0
2015-04-09 10:00:00,45.24,45.5,45.18,45.48,1197900.0,37.2786,37.4928,37.2291,37.4763,1197900.0
2015-04-09 10:30:00,45.48,45.59,45.2,45.59,1037000.0,37.4763,37.567,37.2456,37.567,1037000.0
2015-04-09 11:00:00,45.58,45.59,45.3,45.5,745900.0,37.5587,37.567,37.328,37.4928,745900.0
2015-04-09 11:30:00,45.5,45.83,45.45,45.82,1130000.0,37.4928,37.7647,37.4516,37.7565,1130000.0
2015-04-09 12:00:00,45.83,46.13,45.74,45.99,1397500.0,37.7647,38.0119,37.6906,37.8966,1397500.0
2015-04-09 12:30:00,45.99,46.07,45.77,46.05,909400.0,37.8966,37.9625,37.7153,37.946,909400.0
2015-04-09 13:00:00,46.05,46.11,46.01,46.09,835700.0,37.946,37.9955,37.9131,37.979,835700.0
2015-04-09 13:30:00,46.09,46.2,46.04,46.09,915600.0,37.979,38.0696,37.9378,37.979,915600.0
2015-04-09 14:00:00,46.08,46.24,46.04,46.18,718200.0,37.9707,38.1026,37.9378,38.0531,718200.0
2015-04-09 14:30:00,46.19,46.24,46.11,46.16,771900.0,38.0614,38.1026,37.9955,38.0367,771900.0
2015-04-09 15:00:00,46.16,46.25,46.12,46.25,1113100.0,38.0367,38.1108,38.0037,38.1108,1113100.0
2015-04-09 15:30:00,46.25,46.27,46.02,46.04,2619700.0,38.1108,38.1273,37.9213,37.9378,2619700.0
2015-04-10 09:30:00,45.99,46.23,45.73,45.82,1142900.0,37.8966,38.0943,37.6823,37.7565,1142900.0
2015-04-10 10:00:00,45.81,45.97,45.72,45.9,662900.0,37.7483,37.8801,37.6741,37.8224,662900.0
2015-04-10 10:30:00,45.9,46.04,45.89,45.91,702700.0,37.8224,37.9378,37.8142,37.8307,702700.0
2015-04-10 11:00:00,45.91,46.15,45.9,46.11,618000.0,37.8307,38.0284,37.8224,37.9955,618000.0
2015-04-10 11:30:00,46.11,46.17,46.05,46.15,474500.0,37.9955,38.0449,37.946,38.0284,474500.0
2015-04-10 12:00:00,46.16,46.42,46.14,46.41,907500.0,38.0367,38.2509,38.0202,38.2427,907500.0
2015-04-10 12:30:00,46.4,46.52,46.29,46.3,834900.0,38.2344,38.3333,38.1438,38.152,834900.0
2015-04-10 13:00:00,46.3,46.42,46.3,46.39,472500.0,38.152,38.2509,38.152,38.2262,472500.0
2015-04-10 13:30:00,46.38,46.39,46.14,46.15,415400.0,38.218,38.2262,38.0202,38.0284,415400.0
2015-04-10 14:00:00,46.15,46.2,46.04,46.2,478500.0,38.0284,38.0696,37.9378,38.0696,478500.0
2015-04-10 14:30:00,46.19,46.32,46.13,46.32,384100.0,38.0614,38.1685,38.0119,38.1685,384100.0
2015-04-10 15:00:00,46.32,46.35,46.27,46.31,617700.0,38.1685,38.1932,38.1273,38.1603,617700.0
2015-04-10 15:30:00,46.32,46.36,46.24,46.27,1145300.0,38.1685,38.2015,38.1026,38.1273,1145300.0
2015-04-13 09:30:00,46.45,46.59,46.03,46.03,1317100.0,38.2756,38.391,37.9295,37.9295,1317100.0
2015-04-13 10:00:00,46.08,46.08,45.67,45.75,1042000.0,37.9707,37.9707,37.6329,37.6988,1042000.0
2015-04-13 10:30:00,45.76,45.87,45.71,45.77,617000.0,37.7071,37.7977,37.6659,37.7153,617000.0
2015-04-13 11:00:00,45.76,45.99,45.75,45.91,407100.0,37.7071,37.8966,37.6988,37.8307,407100.0
2015-04-13 11:30:00,45.91,45.98,45.67,45.68,450500.0,37.8307,37.8883,37.6329,37.6411,450500.0
2015-04-13 12:00:00,45.68,45.8,45.66,45.72,425400.0,37.6411,37.74,37.6247,37.6741,425400.0
2015-04-13 12:30:00,45.73,45.9,45.69,45.89,442200.0,37.6823,37.8224,37.6494,37.8142,442200.0
2015-04-13 13:00:00,45.9,45.9,45.79,45.82,406200.0,37.8224,37.8224,37.7318,37.7565,406200.0
2015-04-13 13:30:00,45.81,45.9,45.69,45.75,325100.0,37.7483,37.8224,37.6494,37.6988,325100.0
2015-04-13 14:00:00,45.76,45.77,45.6,45.61,565600.0,37.7071,37.7153,37.5752,37.5835,565600.0
2015-04-13 14:30:00,45.61,45.73,45.55,45.57,555000.0,37.5835,37.6823,37.534,37.5505,555000.0
2015-04-13 15:00:00,45.57,45.58,45.31,45.32,816900.0,37.5505,37.5587,37.3363,37.3445,816900.0
2015-04-13 15:30:00,45.32,45.48,45.3,45.42,1600500.0,37.3445,37.4763,37.328,37.4269,1600500.0
2015-04-14 09:30:00,45.69,46.14,45.64,45.97,1839000.0,37.6494,38.0202,37.6082,37.8801,1839000.0
2015-04-14 10:00:00,45.97,46.05,45.77,45.84,1085600.0,37.8801,37.946,37.7153,37.773,1085600.0
2015-04-14 10:30:00,45.83,46.05,45.78,45.84,981800.0,37.7647,37.946,37.7235,37.773,981800.0
2015-04-14 11:00:00,45.83,45.9,45.7,45.79,667400.0,37.7647,37.8224,37.6576,37.7318,667400.0
2015-04-14 11:30:00,45.78,45.85,45.74,45.84,663100.0,37.7235,37.7812,37.6906,37.773,663100.0
2015-04-14 12:00:00,45.84,46.21,45.83,46.16,1161300.0,37.773,38.0779,37.7647,38.0367,1161300.0
2015-04-14 12:30:00,46.16,46.31,46.09,46.26,1010600.0,38.0367,38.1603,37.979,38.1191,1010600.0
2015-04-14 13:00:00,46.25,46.31,46.14,46.19,857800.0,38.1108,38.1603,38.0202,38.0614,857800.0
2015-04-14 13:30:00,46.18,46.3,46.16,46.29,504200.0,38.0531,38.152,38.0367,38.1438,504200.0
2015-04-14 14:00:00,46.28,46.29,46.09,46.14,498000.0,38.1355,38.1438,37.979,38.0202,498000.0
2015-04-14 14:30:00,46.14,46.23,46.09,46.21,441200.0,38.0202,38.0943,37.979,38.0779,441200.0
2015-04-14 15:00:00,46.2,46.25,46.08,46.15,569300.0,38.0696,38.1108,37.9707,38.0284,569300.0
2015-04-14 15:30:00,46.16,46.23,46.15,46.21,1127200.0,38.0367,38.0943,38.0284,38.0779,1127200.0
2015-04-15 09:30:00,46.75,46.79,46.25,46.61,1393200.0,38.5228,38.5558,38.1108,38.4075,1393200.0
2015-04-15 10:00:00,46.61,46.68,46.47,46.51,783200.0,38.4075,38.4652,38.2921,38.3251,783200.0
2015-04-15 10:30:00,46.51,47.33,46.5,47.31,2265200.0,38.3251,39.0008,38.3168,38.9843,2265200.0
2015-04-15 11:00:00,47.3,47.49,47.12,47.48,1580100.0,38.976,39.1326,38.8277,39.1244,1580100.0
2015-04-15 11:30:00,47.47,47.78,47.42,47.73,1548300.0,39.1161,39.3716,39.0749,39.3304,1548300.0
2015-04-15 12:00:00,47.74,47.95,47.71,47.78,1452600.0,39.3386,39.5117,39.3139,39.3716,1452600.0
2015-04-15 12:30:00,47.79,48.18,47.76,48.16,1595700.0,39.3798,39.7012,39.3551,39.6847,1595700.0
2015-04-15 13:00:00,48.16,48.31,47.96,48.3,1981000.0,39.6847,39.8083,39.5199,39.8001,1981000.0
2015-04-15 13:30:00,48.3,48.46,48.06,48.06,1644700.0,39.8001,39.9319,39.6023,39.6023,1644700.0
2015-04-15 14:00:00,48.07,48.45,48.0,48.4,1536800.0,39.6105,39.9237,39.5529,39.8825,1536800.0
2015-04-15 14:30:00,48.4,48.54,48.31,48.33,1567500.0,39.8825,39.9978,39.8083,39.8248,1567500.0
2015-04-15 15:00:00,48.33,48.35,47.97,48.23,1476700.0,39.8248,39.8413,39.5281,39.7424,1476700.0
2015-04-15 15:30:00,48.23,48.4,48.21,48.26,2479800.0,39.7424,39.8825,39.7259,39.7671,2479800.0
2015-04-16 09:30:00,47.98,48.07,47.77,47.83,1786800.0,39.5364,39.6105,39.3633,39.4128,1786800.0
2015-04-16 10:00:00,47.82,48.03,47.72,47.75,1145500.0,39.4045,39.5776,39.3221,39.3469,1145500.0
2015-04-16 10:30:00,47.75,47.92,47.66,47.7,800600.0,39.3469,39.4869,39.2727,39.3057,800600.0
2015-04-16 11:00:00,47.71,47.84,47.47,47.84,1317500.0,39.3139,39.421,39.1161,39.421,1317500.0
2015-04-16 11:30:00,47.84,48.02,47.74,47.94,1089300.0,39.421,39.5693,39.3386,39.5034,1089300.0
2015-04-16 12:00:00,47.94,48.37,47.91,48.13,913400.0,39.5034,39.8577,39.4787,39.66,913400.0
2015-04-16 12:30:00,48.13,48.28,48.02,48.27,819800.0,39.66,39.7836,39.5693,39.7753,819800.0
2015-04-16 13:00:00,48.28,48.56,48.21,48.53,833400.0,39.7836,40.0143,39.7259,39.9896,833400.0
2015-04-16 13:30:00,48.52,48.74,48.43,48.55,1064900.0,39.9813,40.1626,39.9072,40.0061,1064900.0
2015-04-16 14:00:00,48.55,48.58,48.14,48.19,980100.0,40.0061,40.0308,39.6682,39.7094,980100.0
2015-04-16 14:30:00,48.19,48.28,48.11,48.14,778400.0,39.7094,39.7836,39.6435,39.6682,778400.0
2015-04-16 15:00:00,48.14,48.14,47.75,47.78,816600.0,39.6682,39.6682,39.3469,39.3716,816600.0
2015-04-16 15:30:00,47.78,47.98,47.78,47.83,1759200.0,39.3716,39.5364,39.3716,39.4128,1759200.0
2015-04-17 09:30:00,47.52,47.66,47.19,47.22,2666600.0,39.1573,39.2727,38.8854,38.9101,2666600.0
2015-04-17 10:00:00,47.22,47.31,46.75,46.91,1559500.0,38.9101,38.9843,38.5228,38.6547,1559500.0
2015-04-17 10:30:00,46.91,47.32,46.91,47.03,977100.0,38.6547,38.9925,38.6547,38.7536,977100.0
2015-04-17 11:00:00,47.02,47.12,46.89,47.08,762800.0,38.7453,38.8277,38.6382,38.7948,762800.0
2015-04-17 11:30:00,47.08,47.28,46.98,47.07,739000.0,38.7948,38.9596,38.7124,38.7865,739000.0
2015-04-17 12:00:00,47.07,47.11,46.48,46.58,1599500.0,38.7865,38.8195,38.3004,38.3828,1599500.0
2015-04-17 12:30:00,46.59,46.91,46.57,46.78,777500.0,38.391,38.6547,38.3745,38.5476,777500.0
2015-04-17 13:00:00,46.77,46.93,46.75,46.81,767600.0,38.5393,38.6712,38.5228,38.5723,767600.0
2015-04-17 13:30:00,46.8,46.82,46.52,46.61,771600.0,38.564,38.5805,38.3333,38.4075,771600.0
2015-04-17 14:00:00,46.6,46.62,46.38,46.46,1630500.0,38.3992,38.4157,38.218,38.2839,1630500.0
2015-04-17 14:30:00,46.47,46.88,46.45,46.61,986500.0,38.2921,38.63,38.2756,38.4075,986500.0
2015-04-17 15:00:00,46.61,46.68,46.48,46.59,1077400.0,38.4075,38.4652,38.3004,38.391,1077400.0
2015-04-17 15:30:00,46.59,46.85,46.59,46.84,2393200.0,38.391,38.6052,38.391,38.597,2393200.0
2015-04-20 09:30:00,46.87,48.22,46.72,48.19,4213600.0,38.6217,39.7341,38.4981,39.7094,4213600.0
2015-04-20 10:00:00,48.19,48.93,48.18,48.44,3633600.0,39.7094,40.3192,39.7012,39.9154,3633600.0
2015-04-20 10:30:00,48.44,48.74,48.4,48.68,1853900.0,39.9154,40.1626,39.8825,40.1132,1853900.0
2015-04-20 11:00:00,48.67,48.9,48.5,48.55,1529200.0,40.105,40.2945,39.9649,40.0061,1529200.0
2015-04-20 11:30:00,48.56,48.63,48.42,48.43,799300.0,40.0143,40.072,39.8989,39.9072,799300.0
2015-04-20 12:00:00,48.43,48.52,48.32,48.38,913800.0,39.9072,39.9813,39.8165,39.866,913800.0
2015-04-20 12:30:00,48.38,48.47,48.28,48.38,565300.0,39.866,39.9401,39.7836,39.866,565300.0
2015-04-20 13:00:00,48.39,48.45,48.16,48.26,654000.0,39.8742,39.9237,39.6847,39.7671,654000.0
2015-04-20 13:30:00,48.27,48.45,48.13,48.16,672800.0,39.7753,39.9237,39.66,39.6847,672800.0
2015-04-20 14:00:00,48.16,48.26,48.0,48.2,2930300.0,39.6847,39.7671,39.5529,39.7177,2930300.0
2015-04-20 14:30:00,48.21,48.23,47.85,47.96,694100.0,39.7259,39.7424,39.4293,39.5199,694100.0
2015-04-20 15:00:00,47.97,48.18,47.96,48.06,1152000.0,39.5281,39.7012,39.5199,39.6023,1152000.0
2015-04-20 15:30:00,48.05,48.13,47.83,47.86,2094100.0,39.5941,39.66,39.4128,39.4375,2094100.0
2015-04-21 09:30:00,47.72,47.89,47.38,47.63,2191400.0,39.3221,39.4622,39.042,39.248,2191400.0
2015-04-21 10:00:00,47.63,47.69,47.34,47.46,1176400.0,39.248,39.2974,39.009,39.1079,1176400.0
2015-04-21 10:30:00,47.45,47.68,47.35,47.39,1128600.0,39.0996,39.2892,39.0172,39.0502,1128600.0
2015-04-21 11:00:00,47.39,47.41,47.23,47.33,896600.0,39.0502,39.0667,38.9184,39.0008,896600.0
2015-04-21 11:30:00,47.32,47.34,47.09,47.16,845900.0,38.9925,39.009,38.803,38.8607,845900.0
2015-04-21 12:00:00,47.16,47.19,47.02,47.03,786100.0,38.8607,38.8854,38.7453,38.7536,786100.0
2015-04-21 12:30:00,47.03,47.16,47.01,47.04,757200.0,38.7536,38.8607,38.7371,38.7618,757200.0
2015-04-21 13:00:00,47.04,47.14,46.93,46.94,749700.0,38.7618,38.8442,38.6712,38.6794,749700.0
2015-04-21 13:30:00,46.94,46.97,46.74,46.76,508600.0,38.6794,38.7041,38.5146,38.5311,508600.0
2015-04-21 14:00:00,46.75,47.04,46.61,47.04,874200.0,38.5228,38.7618,38.4075,38.7618,874200.0
2015-04-21 14:30:00,47.04,47.05,46.68,46.77,692200.0,38.7618,38.77,38.4652,38.5393,692200.0
2015-04-21 15:00:00,46.78,46.99,46.73,46.9,776200.0,38.5476,38.7206,38.5064,38.6464,776200.0
2015-04-21 15:30:00,46.9,47.09,46.85,47.08,1852000.0,38.6464,38.803,38.6052,38.7948,1852000.0
2015-04-22 09:30:00,47.35,47.46,46.82,47.04,1584400.0,39.0172,39.1079,38.5805,38.7618,1584400.0
2015-04-22 10:00:00,47.04,47.12,46.76,46.99,764900.0,38.7618,38.8277,38.5311,38.7206,764900.0
2015-04-22 10:30:00,46.99,47.5,46.99,47.49,1988100.0,38.7206,39.1409,38.7206,39.1326,1988100.0
2015-04-22 11:00:00,47.49,47.55,47.11,47.34,1079500.0,39.1326,39.1821,38.8195,39.009,1079500.0
2015-04-22 11:30:00,47.33,47.33,47.07,47.15,1097000.0,39.0008,39.0008,38.7865,38.8524,1097000.0
2015-04-22 12:00:00,47.16,47.25,47.13,47.19,474600.0,38.8607,38.9348,38.836,38.8854,474600.0
2015-04-22 12:30:00,47.18,47.24,47.07,47.11,531200.0,38.8772,38.9266,38.7865,38.8195,531200.0
2015-04-22 13:00:00,47.11,47.18,47.06,47.15,768700.0,38.8195,38.8772,38.7783,38.8524,768700.0
2015-04-22 13:30:00,47.15,47.44,47.13,47.42,1029100.0,38.8524,39.0914,38.836,39.0749,1029100.0
2015-04-22 14:00:00,47.42,47.44,47.0,47.06,670700.0,39.0749,39.0914,38.7288,38.7783,670700.0
2015-04-22 14:30:00,47.07,47.14,47.03,47.07,578000.0,38.7865,38.8442,38.7536,38.7865,578000.0
2015-04-22 15:00:00,47.08,47.18,47.03,47.07,563200.0,38.7948,38.8772,38.7536,38.7865,563200.0
2015-04-22 15:30:00,47.07,47.18,46.96,47.11,1414400.0,38.7865,38.8772,38.6959,38.8195,1414400.0
2015-04-23 09:30:00,47.1,48.03,47.1,48.03,1131100.0,38.8112,39.5776,38.8112,39.5776,1131100.0
2015-04-23 10:00:00,48.02,48.09,47.86,47.95,1053600.0,39.5693,39.627,39.4375,39.5117,1053600.0
2015-04-23 10:30:00,47.95,48.06,47.81,47.9,708300.0,39.5117,39.6023,39.3963,39.4705,708300.0
2015-04-23 11:00:00,47.9,48.12,47.87,48.03,635500.0,39.4705,39.6517,39.4457,39.5776,635500.0
2015-04-23 11:30:00,48.04,48.39,48.03,48.21,1014100.0,39.5858,39.8742,39.5776,39.7259,1014100.0
2015-04-23 12:00:00,48.21,48.36,48.14,48.34,772600.0,39.7259,39.8495,39.6682,39.833,772600.0
2015-04-23 12:30:00,48.33,48.57,48.3,48.48,1161600.0,39.8248,40.0225,39.8001,39.9484,1161600.0
2015-04-23 13:00:00,48.48,48.61,48.43,48.47,637200.0,39.9484,40.0555,39.9072,39.9401,637200.0
2015-04-23 13:30:00,48.47,48.64,48.37,48.63,699300.0,39.9401,40.0802,39.8577,40.072,699300.0
2015-04-23 14:00:00,48.61,48.61,48.3,48.3,608200.0,40.0555,40.0555,39.8001,39.8001,608200.0
2015-04-23 14:30:00,48.3,48.33,48.16,48.33,495400.0,39.8001,39.8248,39.6847,39.8248,495400.0
2015-04-23 15:00:00,48.32,48.49,48.32,48.46,772600.0,39.8165,39.9566,39.8165,39.9319,772600.0
2015-04-23 15:30:00,48.46,48.46,48.17,48.18,1569500.0,39.9319,39.9319,39.6929,39.7012,1569500.0
2015-04-24 09:30:00,47.9,47.9,47.37,47.79,2045900.0,39.4705,39.4705,39.0337,39.3798,2045900.0
2015-04-24 10:00:00,47.79,47.82,47.47,47.79,1105200.0,39.3798,39.4045,39.1161,39.3798,1105200.0
2015-04-24 10:30:00,47.8,48.09,47.79,48.02,2793800.0,39.3881,39.627,39.3798,39.5693,2793800.0
2015-04-24 11:00:00,48.01,48.3,48.01,48.04,919900.0,39.5611,39.8001,39.5611,39.5858,919900.0
2015-04-24 11:30:00,48.03,48.4,48.03,48.4,1022400.0,39.5776,39.8825,39.5776,39.8825,1022400.0
2015-04-24 12:00:00,48.41,48.57,48.33,48.33,815300.0,39.8907,40.0225,39.8248,39.8248,815300.0
2015-04-24 12:30:00,48.34,48.38,48.0,48.08,721500.0,39.833,39.866,39.5529,39.6188,721500.0
2015-04-24 13:00:00,48.08,48.34,48.08,48.3,642200.0,39.6188,39.833,39.6188,39.8001,642200.0
2015-04-24 13:30:00,48.31,48.32,48.14,48.19,610900.0,39.8083,39.8165,39.6682,39.7094,610900.0
2015-04-24 14:00:00,48.2,48.31,48.15,48.26,724700.0,39.7177,39.8083,39.6765,39.7671,724700.0
2015-04-24 14:30:00,48.25,48.27,47.92,47.93,721900.0,39.7589,39.7753,39.4869,39.4952,721900.0
2015-04-24 15:00:00,47.93,48.05,47.89,47.97,843500.0,39.4952,39.5941,39.4622,39.5281,843500.0
2015-04-24 15:30:00,47.98,48.16,47.92,48.0,1512700.0,39.5364,39.6847,39.4869,39.5529,1512700.0
2015-04-27 09:30:00,48.21,48.4,48.17,48.21,1481500.0,39.7259,39.8825,39.6929,39.7259,1481500.0
2015-04-27 10:00:00,48.21,48.6,48.21,48.58,1008200.0,39.7259,40.0473,39.7259,40.0308,1008200.0
2015-04-27 10:30:00,48.58,48.79,48.46,48.55,1059500.0,40.0308,40.2038,39.9319,40.0061,1059500.0
2015-04-27 11:00:00,48.54,48.73,48.51,48.72,741400.0,39.9978,40.1544,39.9731,40.1462,741400.0
2015-04-27 11:30:00,48.73,48.87,48.7,48.77,784300.0,40.1544,40.2698,40.1297,40.1874,784300.0
2015-04-27 12:00:00,48.78,48.87,48.58,48.65,562800.0,40.1956,40.2698,40.0308,40.0885,562800.0
2015-04-27 12:30:00,48.66,48.69,48.5,48.51,523500.0,40.0967,40.1214,39.9649,39.9731,523500.0
2015-04-27 13:00:00,48.5,48.59,48.43,48.55,590300.0,39.9649,40.039,39.9072,40.0061,590300.0
2015-04-27 13:30:00,48.55,48.72,48.49,48.58,690100.0,40.0061,40.1462,39.9566,40.0308,690100.0
2015-04-27 14:00:00,48.59,48.7,48.43,48.51,609500.0,40.039,40.1297,39.9072,39.9731,609500.0
2015-04-27 14:30:00,48.51,48.6,48.4,48.58,575600.0,39.9731,40.0473,39.8825,40.0308,575600.0
2015-04-27 15:00:00,48.58,48.65,48.43,48.53,704800.0,40.0308,40.0885,39.9072,39.9896,704800.0
2015-04-27 15:30:00,48.52,48.52,48.35,48.46,1387000.0,39.9813,39.9813,39.8413,39.9319,1387000.0
2015-04-28 09:30:00,48.26,48.83,48.2,48.82,1043100.0,39.7671,40.2368,39.7177,40.2286,1043100.0
2015-04-28 10:00:00,48.83,48.92,48.44,48.49,892700.0,40.2368,40.311,39.9154,39.9566,892700.0
2015-04-28 10:30:00,48.48,48.56,48.27,48.51,856900.0,39.9484,40.0143,39.7753,39.9731,856900.0
2015-04-28 11:00:00,48.52,48.59,48.41,48.44,443400.0,39.9813,40.039,39.8907,39.9154,443400.0
2015-04-28 11:30:00,48.44,48.59,48.41,48.45,394500.0,39.9154,40.039,39.8907,39.9237,394500.0
2015-04-28 12:00:00,48.45,48.46,48.23,48.25,450500.0,39.9237,39.9319,39.7424,39.7589,450500.0
2015-04-28 12:30:00,48.25,48.36,48.21,48.28,422600.0,39.7589,39.8495,39.7259,39.7836,422600.0
2015-04-28 13:00:00,48.28,48.49,48.28,48.41,432700.0,39.7836,39.9566,39.7836,39.8907,432700.0
2015-04-28 13:30:00,48.41,48.65,48.39,48.58,509100.0,39.8907,40.0885,39.8742,40.0308,509100.0
2015-04-28 14:00:00,48.59,48.64,48.46,48.55,425800.0,40.039,40.0802,39.9319,40.0061,425800.0
2015-04-28 14:30:00,48.55,48.67,48.5,48.63,415200.0,40.0061,40.105,39.9649,40.072,415200.0
2015-04-28 15:00:00,48.62,48.71,48.58,48.66,540100.0,40.0638,40.1379,40.0308,40.0967,540100.0
2015-04-28 15:30:00,48.66,48.69,48.59,48.59,1067600.0,40.0967,40.1214,40.039,40.039,1067600.0
2015-04-29 09:30:00,48.49,48.6,48.3,48.44,760000.0,39.9566,40.0473,39.8001,39.9154,760000.0
2015-04-29 10:00:00,48.44,48.5,48.24,48.26,644500.0,39.9154,39.9649,39.7506,39.7671,644500.0
2015-04-29 10:30:00,48.26,49.07,48.25,49.03,1378100.0,39.7671,40.4346,39.7589,40.4016,1378100.0
2015-04-29 11:00:00,49.03,49.17,48.94,49.15,1024400.0,40.4016,40.517,40.3274,40.5005,1024400.0
2015-04-29 11:30:00,49.16,49.33,49.01,49.16,812500.0,40.5087,40.6488,40.3851,40.5087,812500.0
2015-04-29 12:00:00,49.17,49.25,49.04,49.13,623200.0,40.517,40.5829,40.4098,40.484,623200.0
2015-04-29 12:30:00,49.13,49.5,49.08,49.48,829700.0,40.484,40.7889,40.4428,40.7724,829700.0
2015-04-29 13:00:00,49.49,49.54,49.27,49.42,1028500.0,40.7806,40.8218,40.5994,40.723,1028500.0
2015-04-29 13:30:00,49.41,49.58,49.33,49.34,581800.0,40.7147,40.8548,40.6488,40.657,581800.0
2015-04-29 14:00:00,49.36,49.43,49.13,49.32,767500.0,40.6735,40.7312,40.484,40.6406,767500.0
2015-04-29 14:30:00,49.32,49.41,49.14,49.16,664800.0,40.6406,40.7147,40.4922,40.5087,664800.0
2015-04-29 15:00:00,49.16,49.17,48.87,49.09,1220200.0,40.5087,40.517,40.2698,40.451,1220200.0
2015-04-29 15:30:00,49.09,49.24,48.99,49.21,1594600.0,40.451,40.5746,40.3686,40.5499,1594600.0
2015-04-30 09:30:00,49.31,49.54,48.84,49.17,1259100.0,40.6323,40.8218,40.245,40.517,1259100.0
2015-04-30 10:00:00,49.17,49.2,48.77,48.9,877000.0,40.517,40.5417,40.1874,40.2945,877000.0
2015-04-30 10:30:00,48.92,49.18,48.89,48.92,711200.0,40.311,40.5252,40.2862,40.311,711200.0
2015-04-30 11:00:00,48.91,49.27,48.87,49.22,549400.0,40.3027,40.5994,40.2698,40.5582,549400.0
2015-04-30 11:30:00,49.23,49.44,49.2,49.36,691500.0,40.5664,40.7394,40.5417,40.6735,691500.0
2015-04-30 12:00:00,49.36,49.59,49.3,49.57,632800.0,40.6735,40.863,40.6241,40.8466,632800.0
2015-04-30 12:30:00,49.58,49.59,49.41,49.48,462100.0,40.8548,40.863,40.7147,40.7724,462100.0
2015-04-30 13:00:00,49.48,49.7,49.45,49.52,630100.0,40.7724,40.9537,40.7477,40.8054,630100.0
2015-04-30 13:30:00,49.53,49.62,49.45,49.5,347800.0,40.8136,40.8878,40.7477,40.7889,347800.0
2015-04-30 14:00:00,49.5,49.52,49.2,49.2,565600.0,40.7889,40.8054,40.5417,40.5417,565600.0
2015-04-30 14:30:00,49.2,49.35,48.9,48.94,786800.0,40.5417,40.6653,40.2945,40.3274,786800.0
2015-04-30 15:00:00,48.94,48.99,48.76,48.98,820200.0,40.3274,40.3686,40.1791,40.3604,820200.0
2015-04-30 15:30:00,48.99,48.99,48.89,48.95,1387600.0,40.3686,40.3686,40.2862,40.3357,1387600.0
2015-05-01 09:30:00,48.89,49.14,48.5,48.75,993800.0,40.2862,40.4922,39.9649,40.1709,993800.0
2015-05-01 10:00:00,48.75,48.83,48.42,48.49,1253600.0,40.1709,40.2368,39.8989,39.9566,1253600.0
2015-05-01 10:30:00,48.49,48.68,48.49,48.51,588200.0,39.9566,40.1132,39.9566,39.9731,588200.0
2015-05-01 11:00:00,48.51,48.67,48.48,48.58,774000.0,39.9731,40.105,39.9484,40.0308,774000.0
2015-05-01 11:30:00,48.58,48.7,48.5,48.56,387000.0,40.0308,40.1297,39.9649,40.0143,387000.0
2015-05-01 12:00:00,48.55,48.63,48.48,48.52,359900.0,40.0061,40.072,39.9484,39.9813,359900.0
2015-05-01 12:30:00,48.52,48.64,48.45,48.57,355600.0,39.9813,40.0802,39.9237,40.0225,355600.0
2015-05-01 13:00:00,48.58,48.72,48.58,48.71,463700.0,40.0308,40.1462,40.0308,40.1379,463700.0
2015-05-01 13:30:00,48.71,48.74,48.56,48.67,748400.0,40.1379,40.1626,40.0143,40.105,748400.0
2015-05-01 14:00:00,48.67,49.02,48.63,49.02,600900.0,40.105,40.3934,40.072,40.3934,600900.0
2015-05-01 14:30:00,49.01,49.27,48.99,49.17,860900.0,40.3851,40.5994,40.3686,40.517,860900.0
2015-05-01 15:00:00,49.17,49.3,49.07,49.08,817800.0,40.517,40.6241,40.4346,40.4428,817800.0
2015-05-01 15:30:00,49.08,49.17,49.07,49.11,955700.0,40.4428,40.517,40.4346,40.4675,955700.0
2015-05-04 09:30:00,49.29,49.65,49.1,49.46,1279200.0,40.6158,40.9125,40.4593,40.7559,1279200.0
2015-05-04 10:00:00,49.48,49.56,49.01,49.06,978100.0,40.7724,40.8383,40.3851,40.4263,978100.0
2015-05-04 10:30:00,49.07,49.22,48.95,49.0,642800.0,40.4346,40.5582,40.3357,40.3769,642800.0
2015-05-04 11:00:00,49.0,49.34,48.99,49.24,737300.0,40.3769,40.657,40.3686,40.5746,737300.0
2015-05-04 11:30:00,49.24,49.29,49.08,49.27,352200.0,40.5746,40.6158,40.4428,40.5994,352200.0
2015-05-04 12:00:00,49.27,49.27,48.86,49.0,919100.0,40.5994,40.5994,40.2615,40.3769,919100.0
2015-05-04 12:30:00,49.0,49.16,49.0,49.09,495400.0,40.3769,40.5087,40.3769,40.451,495400.0
2015-05-04 13:00:00,49.09,49.3,49.08,49.2,613700.0,40.451,40.6241,40.4428,40.5417,613700.0
2015-05-04 13:30:00,49.2,49.22,49.05,49.15,539300.0,40.5417,40.5582,40.4181,40.5005,539300.0
2015-05-04 14:00:00,49.15,49.21,49.08,49.12,385600.0,40.5005,40.5499,40.4428,40.4758,385600.0
2015-05-04 14:30:00,49.11,49.15,48.97,49.12,545700.0,40.4675,40.5005,40.3522,40.4758,545700.0
2015-05-04 15:00:00,49.12,49.3,49.11,49.22,557100.0,40.4758,40.6241,40.4675,40.5582,557100.0
2015-05-04 15:30:00,49.21,49.26,49.15,49.21,902600.0,40.5499,40.5911,40.5005,40.5499,902600.0
2015-05-05 09:30:00,49.72,50.2,49.57,49.89,2106700.0,40.9702,41.3657,40.8466,41.1103,2106700.0
2015-05-05 10:00:00,49.9,50.01,49.69,49.89,1251400.0,41.1185,41.2091,40.9454,41.1103,1251400.0
2015-05-05 10:30:00,49.9,50.0,49.73,49.88,684300.0,41.1185,41.2009,40.9784,41.102,684300.0
2015-05-05 11:00:00,49.88,49.97,49.65,49.82,984600.0,41.102,41.1762,40.9125,41.0526,984600.0
2015-05-05 11:30:00,49.82,49.88,49.59,49.63,695300.0,41.0526,41.102,40.863,40.896,695300.0
2015-05-05 12:00:00,49.63,49.66,49.45,49.58,724400.0,40.896,40.9207,40.7477,40.8548,724400.0
2015-05-05 12:30:00,49.58,49.59,49.03,49.04,976200.0,40.8548,40.863,40.4016,40.4098,976200.0
2015-05-05 13:00:00,49.05,49.09,48.81,48.97,1024000.0,40.4181,40.451,40.2203,40.3522,1024000.0
2015-05-05 13:30:00,48.97,49.1,48.84,48.87,631900.0,40.3522,40.4593,40.245,40.2698,631900.0
2015-05-05 14:00:00,48.87,48.87,48.38,48.41,1299300.0,40.2698,40.2698,39.866,39.8907,1299300.0
2015-05-05 14:30:00,48.41,48.5,47.99,48.06,1331700.0,39.8907,39.9649,39.5446,39.6023,1331700.0
2015-05-05 15:00:00,48.05,48.16,47.99,48.11,1235900.0,39.5941,39.6847,39.5446,39.6435,1235900.0
2015-05-05 15:30:00,48.11,48.3,48.01,48.04,1794300.0,39.6435,39.8001,39.5611,39.5858,1794300.0
2015-05-06 09:30:00,48.74,48.95,48.11,48.4,1741300.0,40.1626,40.3357,39.6435,39.8825,1741300.0
2015-05-06 10:00:00,48.4,48.56,48.21,48.34,868500.0,39.8825,40.0143,39.7259,39.833,868500.0
2015-05-06 10:30:00,48.36,48.87,48.35,48.62,982600.0,39.8495,40.2698,39.8413,40.0638,982600.0
2015-05-06 11:00:00,48.63,48.64,48.2,48.21,799300.0,40.072,40.0802,39.7177,39.7259,799300.0
2015-05-06 11:30:00,48.21,48.22,47.75,47.95,1134800.0,39.7259,39.7341,39.3469,39.5117,1134800.0
2015-05-06 12:00:00,47.95,48.12,47.92,48.08,556500.0,39.5117,39.6517,39.4869,39.6188,556500.0
2015-05-06 12:30:00,48.08,48.37,48.02,48.15,418600.0,39.6188,39.8577,39.5693,39.6765,418600.0
2015-05-06 13:00:00,48.15,48.29,48.14,48.2,415600.0,39.6765,39.7918,39.6682,39.7177,415600.0
2015-05-06 13:30:00,48.2,48.21,47.85,47.94,615700.0,39.7177,39.7259,39.4293,39.5034,615700.0
2015-05-06 14:00:00,47.94,47.98,47.74,47.84,559800.0,39.5034,39.5364,39.3386,39.421,559800.0
2015-05-06 14:30:00,47.84,47.85,47.45,47.57,841400.0,39.421,39.4293,39.0996,39.1985,841400.0
2015-05-06 15:00:00,47.56,47.59,47.32,47.41,1148900.0,39.1903,39.215,38.9925,39.0667,1148900.0
2015-05-06 15:30:00,47.41,47.67,47.32,47.66,1635600.0,39.0667,39.2809,38.9925,39.2727,1635600.0
2015-05-07 09:30:00,47.14,47.21,46.11,46.16,2258100.0,38.8442,38.9019,37.9955,38.0367,2258100.0
2015-05-07 10:00:00,46.16,46.53,46.14,46.43,1090000.0,38.0367,38.3416,38.0202,38.2592,1090000.0
2015-05-07 10:30:00,46.43,46.9,46.32,46.8,1105100.0,38.2592,38.6464,38.1685,38.564,1105100.0
2015-05-07 11:00:00,46.8,47.04,46.6,46.96,1339500.0,38.564,38.7618,38.3992,38.6959,1339500.0
2015-05-07 11:30:00,46.96,47.01,46.39,46.42,1163200.0,38.6959,38.7371,38.2262,38.2509,1163200.0
2015-05-07 12:00:00,46.43,46.73,46.34,46.48,941900.0,38.2592,38.5064,38.185,38.3004,941900.0
2015-05-07 12:30:00,46.48,46.55,46.29,46.37,1029700.0,38.3004,38.358,38.1438,38.2097,1029700.0
2015-05-07 13:00:00,46.36,46.48,46.15,46.25,934000.0,38.2015,38.3004,38.0284,38.1108,934000.0
2015-05-07 13:30:00,46.24,46.31,46.13,46.15,707900.0,38.1026,38.1603,38.0119,38.0284,707900.0
2015-05-07 14:00:00,46.16,46.44,46.08,46.42,1043600.0,38.0367,38.2674,37.9707,38.2509,1043600.0
2015-05-07 14:30:00,46.43,46.53,46.32,46.46,808600.0,38.2592,38.3416,38.1685,38.2839,808600.0
2015-05-07 15:00:00,46.46,46.56,46.44,46.45,1098600.0,38.2839,38.3663,38.2674,38.2756,1098600.0
2015-05-07 15:30:00,46.46,46.54,46.33,46.35,2332200.0,38.2839,38.3498,38.1767,38.1932,2332200.0
2015-05-08 09:30:00,47.0,47.07,46.27,46.61,1469100.0,38.7288,38.7865,38.1273,38.4075,1469100.0
2015-05-08 10:00:00,46.62,46.9,46.57,46.62,795800.0,38.4157,38.6464,38.3745,38.4157,795800.0
2015-05-08 10:30:00,46.61,46.97,46.61,46.9,801500.0,38.4075,38.7041,38.4075,38.6464,801500.0
2015-05-08 11:00:00,46.9,47.43,46.88,47.36,1172700.0,38.6464,39.0832,38.63,39.0255,1172700.0
2015-05-08 11:30:00,47.37,47.56,47.28,47.53,1063900.0,39.0337,39.1903,38.9596,39.1656,1063900.0
2015-05-08 12:00:00,47.52,47.74,47.51,47.68,1006200.0,39.1573,39.3386,39.1491,39.2892,1006200.0
2015-05-08 12:30:00,47.67,47.68,47.28,47.38,705900.0,39.2809,39.2892,38.9596,39.042,705900.0
2015-05-08 13:00:00,47.38,47.69,47.36,47.61,507800.0,39.042,39.2974,39.0255,39.2315,507800.0
2015-05-08 13:30:00,47.62,47.76,47.53,47.71,608400.0,39.2397,39.3551,39.1656,39.3139,608400.0
2015-05-08 14:00:00,47.72,48.0,47.7,47.98,1070500.0,39.3221,39.5529,39.3057,39.5364,1070500.0
2015-05-08 14:30:00,47.97,48.04,47.92,48.03,800100.0,39.5281,39.5858,39.4869,39.5776,800100.0
2015-05-08 15:00:00,48.04,48.16,47.99,48.13,809200.0,39.5858,39.6847,39.5446,39.66,809200.0
2015-05-08 15:30:00,48.13,48.2,48.07,48.1,2065500.0,39.66,39.7177,39.6105,39.6353,2065500.0
2015-05-11 09:30:00,47.98,48.0,47.42,47.5,1215100.0,39.5364,39.5529,39.0749,39.1409,1215100.0
2015-05-11 10:00:00,47.5,47.6,47.09,47.11,1402500.0,39.1409,39.2233,38.803,38.8195,1402500.0
2015-05-11 10:30:00,47.1,47.47,47.09,47.29,999600.0,38.8112,39.1161,38.803,38.9678,999600.0
2015-05-11 11:00:00,47.29,47.29,46.93,47.0,1036700.0,38.9678,38.9678,38.6712,38.7288,1036700.0
2015-05-11 11:30:00,47.0,47.46,46.99,47.42,988700.0,38.7288,39.1079,38.7206,39.0749,988700.0
2015-05-11 12:00:00,47.41,47.45,47.21,47.44,822200.0,39.0667,39.0996,38.9019,39.0914,822200.0
2015-05-11 12:30:00,47.45,47.59,47.42,47.45,716000.0,39.0996,39.215,39.0749,39.0996,716000.0
2015-05-11 13:00:00,47.45,47.61,47.43,47.51,617700.0,39.0996,39.2315,39.0832,39.1491,617700.0
2015-05-11 13:30:00,47.5,47.53,47.39,47.5,659800.0,39.1409,39.1656,39.0502,39.1409,659800.0
2015-05-11 14:00:00,47.49,47.51,47.29,47.34,469100.0,39.1326,39.1491,38.9678,39.009,469100.0
2015-05-11 14:30:00,47.34,47.39,47.13,47.15,672300.0,39.009,39.0502,38.836,38.8524,672300.0
2015-05-11 15:00:00,47.15,47.33,47.11,47.25,682300.0,38.8524,39.0008,38.8195,38.9348,682300.0
2015-05-11 15:30:00,47.25,47.34,47.15,47.19,1347700.0,38.9348,39.009,38.8524,38.8854,1347700.0
2015-05-12 09:30:00,47.28,47.36,46.86,46.87,969700.0,38.9596,39.0255,38.6135,38.6217,969700.0
2015-05-12 10:00:00,46.84,46.87,46.67,46.68,624900.0,38.597,38.6217,38.4569,38.4652,624900.0
2015-05-12 10:30:00,46.69,46.96,46.67,46.82,523300.0,38.4734,38.6959,38.4569,38.5805,523300.0
2015-05-12 11:00:00,46.83,47.25,46.79,47.23,782300.0,38.5888,38.9348,38.5558,38.9184,782300.0
2015-05-12 11:30:00,47.24,47.61,47.2,47.5,669200.0,38.9266,39.2315,38.8936,39.1409,669200.0
2015-05-12 12:00:00,47.5,47.51,47.17,47.24,430700.0,39.1409,39.1491,38.8689,38.9266,430700.0
2015-05-12 12:30:00,47.24,47.4,47.23,47.35,373400.0,38.9266,39.0584,38.9184,39.0172,373400.0
2015-05-12 13:00:00,47.34,47.58,47.33,47.48,548500.0,39.009,39.2068,39.0008,39.1244,548500.0
2015-05-12 13:30:00,47.48,47.57,47.41,47.5,478700.0,39.1244,39.1985,39.0667,39.1409,478700.0
2015-05-12 14:00:00,47.51,47.69,47.46,47.65,487700.0,39.1491,39.2974,39.1079,39.2645,487700.0
2015-05-12 14:30:00,47.65,47.67,47.46,47.51,356600.0,39.2645,39.2809,39.1079,39.1491,356600.0
2015-05-12 15:00:00,47.52,47.58,47.45,47.53,397600.0,39.1573,39.2068,39.0996,39.1656,397600.0
2015-05-12 15:30:00,47.54,47.57,47.47,47.51,847500.0,39.1738,39.1985,39.1161,39.1491,847500.0
2015-05-13 09:30:00,47.62,47.9,47.47,47.63,1031700.0,39.2397,39.4705,39.1161,39.248,1031700.0
2015-05-13 10:00:00,47.63,47.72,47.2,47.43,1023100.0,39.248,39.3221,38.8936,39.0832,1023100.0
2015-05-13 10:30:00,47.43,47.57,47.27,47.39,839100.0,39.0832,39.1985,38.9513,39.0502,839100.0
2015-05-13 11:00:00,47.4,47.55,47.36,47.48,922900.0,39.0584,39.1821,39.0255,39.1244,922900.0
2015-05-13 11:30:00,47.47,47.8,47.39,47.61,1055000.0,39.1161,39.3881,39.0502,39.2315,1055000.0
2015-05-13 12:00:00,47.62,47.67,47.47,47.54,488100.0,39.2397,39.2809,39.1161,39.1738,488100.0
2015-05-13 12:30:00,47.53,47.66,47.5,47.52,330500.0,39.1656,39.2727,39.1409,39.1573,330500.0
2015-05-13 13:00:00,47.51,47.68,47.51,47.68,400500.0,39.1491,39.2892,39.1491,39.2892,400500.0
2015-05-13 13:30:00,47.68,47.69,47.48,47.5,335100.0,39.2892,39.2974,39.1244,39.1409,335100.0
2015-05-13 14:00:00,47.51,47.55,47.29,47.3,577600.0,39.1491,39.1821,38.9678,38.976,577600.0
2015-05-13 14:30:00,47.29,47.38,47.22,47.24,578400.0,38.9678,39.042,38.9101,38.9266,578400.0
2015-05-13 15:00:00,47.25,47.38,47.23,47.3,430300.0,38.9348,39.042,38.9184,38.976,430300.0
2015-05-13 15:30:00,47.3,47.39,47.23,47.27,1142300.0,38.976,39.0502,38.9184,38.9513,1142300.0
2015-05-14 09:30:00,47.52,47.55,47.0,47.33,1162800.0,39.1573,39.1821,38.7288,39.0008,1162800.0
2015-05-14 10:00:00,47.34,47.35,47.0,47.01,1402800.0,39.009,39.0172,38.7288,38.7371,1402800.0
2015-05-14 10:30:00,47.02,47.21,46.83,47.03,738900.0,38.7453,38.9019,38.5888,38.7536,738900.0
2015-05-14 11:00:00,47.03,47.07,46.75,47.0,927500.0,38.7536,38.7865,38.5228,38.7288,927500.0
2015-05-14 11:30:00,47.0,47.07,46.75,46.77,780700.0,38.7288,38.7865,38.5228,38.5393,780700.0
2015-05-14 12:00:00,46.77,46.93,46.6,46.9,833000.0,38.5393,38.6712,38.3992,38.6464,833000.0
2015-05-14 12:30:00,46.91,46.91,46.61,46.65,508700.0,38.6547,38.6547,38.4075,38.4404,508700.0
2015-05-14 13:00:00,46.66,46.73,46.5,46.54,664400.0,38.4487,38.5064,38.3168,38.3498,664400.0
2015-05-14 13:30:00,46.55,46.75,46.51,46.62,628900.0,38.358,38.5228,38.3251,38.4157,628900.0
2015-05-14 14:00:00,46.61,46.72,46.53,46.53,782700.0,38.4075,38.4981,38.3416,38.3416,782700.0
2015-05-14 14:30:00,46.53,46.61,46.51,46.52,542700.0,38.3416,38.4075,38.3251,38.3333,542700.0
2015-05-14 15:00:00,46.52,46.53,46.35,46.35,1102600.0,38.3333,38.3416,38.1932,38.1932,1102600.0
2015-05-14 15:30:00,46.35,46.46,46.29,46.43,1999500.0,38.1932,38.2839,38.1438,38.2592,1999500.0
2015-05-15 09:30:00,46.31,46.54,45.78,46.51,1879300.0,38.1603,38.3498,37.7235,38.3251,1879300.0
2015-05-15 10:00:00,46.52,46.52,46.15,46.22,778900.0,38.3333,38.3333,38.0284,38.0861,778900.0
2015-05-15 10:30:00,46.22,46.48,46.22,46.37,601800.0,38.0861,38.3004,38.0861,38.2097,601800.0
2015-05-15 11:00:00,46.37,46.47,46.16,46.22,455500.0,38.2097,38.2921,38.0367,38.0861,455500.0
2015-05-15 11:30:00,46.22,46.44,46.18,46.42,470800.0,38.0861,38.2674,38.0531,38.2509,470800.0
2015-05-15 12:00:00,46.42,46.49,46.36,46.46,329500.0,38.2509,38.3086,38.2015,38.2839,329500.0
2015-05-15 12:30:00,46.46,46.63,46.41,46.55,466700.0,38.2839,38.424,38.2427,38.358,466700.0
2015-05-15 13:00:00,46.56,46.67,46.38,46.64,564600.0,38.3663,38.4569,38.218,38.4322,564600.0
2015-05-15 13:30:00,46.62,46.74,46.59,46.73,416200.0,38.4157,38.5146,38.391,38.5064,416200.0
2015-05-15 14:00:00,46.74,46.81,46.66,46.81,603700.0,38.5146,38.5723,38.4487,38.5723,603700.0
2015-05-15 14:30:00,46.82,46.89,46.74,46.75,423400.0,38.5805,38.6382,38.5146,38.5228,423400.0
2015-05-15 15:00:00,46.76,46.78,46.57,46.59,724900.0,38.5311,38.5476,38.3745,38.391,724900.0
2015-05-15 15:30:00,46.58,46.79,46.56,46.69,1276700.0,38.3828,38.5558,38.3663,38.4734,1276700.0
2015-05-18 09:30:00,46.6,46.63,46.18,46.29,1216000.0,38.3992,38.424,38.0531,38.1438,1216000.0
2015-05-18 10:00:00,46.29,46.36,46.12,46.23,634100.0,38.1438,38.2015,38.0037,38.0943,634100.0
2015-05-18 10:30:00,46.22,46.59,46.22,46.59,644600.0,38.0861,38.391,38.0861,38.391,644600.0
2015-05-18 11:00:00,46.59,46.6,46.29,46.35,347600.0,38.391,38.3992,38.1438,38.1932,347600.0
2015-05-18 11:30:00,46.35,46.53,46.29,46.52,381400.0,38.1932,38.3416,38.1438,38.3333,381400.0
2015-05-18 12:00:00,46.52,46.67,46.43,46.67,428500.0,38.3333,38.4569,38.2592,38.4569,428500.0
2015-05-18 12:30:00,46.66,46.67,46.57,46.58,310300.0,38.4487,38.4569,38.3745,38.3828,310300.0
2015-05-18 13:00:00,46.58,46.64,46.51,46.52,226700.0,38.3828,38.4322,38.3251,38.3333,226700.0
2015-05-18 13:30:00,46.53,46.58,46.4,46.52,360000.0,38.3416,38.3828,38.2344,38.3333,360000.0
2015-05-18 14:00:00,46.52,46.65,46.45,46.65,448600.0,38.3333,38.4404,38.2756,38.4404,448600.0
2015-05-18 14:30:00,46.65,46.7,46.58,46.66,398500.0,38.4404,38.4816,38.3828,38.4487,398500.0
2015-05-18 15:00:00,46.66,46.79,46.65,46.69,415400.0,38.4487,38.5558,38.4404,38.4734,415400.0
2015-05-18 15:30:00,46.69,46.79,46.68,46.71,747900.0,38.4734,38.5558,38.4652,38.4899,747900.0
2015-05-19 09:30:00,46.08,46.3,45.63,45.63,1500200.0,37.9707,38.152,37.5999,37.5999,1500200.0
2015-05-19 10:00:00,45.63,45.71,45.42,45.54,1053500.0,37.5999,37.6659,37.4269,37.5258,1053500.0
2015-05-19 10:30:00,45.54,45.67,45.4,45.44,757700.0,37.5258,37.6329,37.4104,37.4434,757700.0
2015-05-19 11:00:00,45.43,45.46,45.33,45.44,744200.0,37.4351,37.4599,37.3527,37.4434,744200.0
2015-05-19 11:30:00,45.45,45.64,45.41,45.48,662500.0,37.4516,37.6082,37.4187,37.4763,662500.0
2015-05-19 12:00:00,45.48,45.56,45.33,45.34,1838500.0,37.4763,37.5423,37.3527,37.361,1838500.0
2015-05-19 12:30:00,45.34,45.36,45.11,45.17,760400.0,37.361,37.3775,37.1714,37.2209,760400.0
2015-05-19 13:00:00,45.17,45.25,45.03,45.05,635400.0,37.2209,37.2868,37.1055,37.122,635400.0
2015-05-19 13:30:00,45.06,45.25,45.05,45.16,649300.0,37.1302,37.2868,37.122,37.2126,649300.0
2015-05-19 14:00:00,45.17,45.38,45.16,45.35,785100.0,37.2209,37.3939,37.2126,37.3692,785100.0
2015-05-19 14:30:00,45.35,45.36,45.19,45.28,813200.0,37.3692,37.3775,37.2374,37.3115,813200.0
2015-05-19 15:00:00,45.27,45.27,45.02,45.14,1087000.0,37.3033,37.3033,37.0973,37.1962,1087000.0
2015-05-19 15:30:00,45.14,45.21,45.05,45.08,2112700.0,37.1962,37.2538,37.122,37.1467,2112700.0
2015-05-20 09:30:00,45.28,45.28,44.72,45.02,2050900.0,37.3115,37.3115,36.8501,37.0973,2050900.0
2015-05-20 10:00:00,45.01,45.31,45.0,45.21,1164400.0,37.089,37.3363,37.0808,37.2538,1164400.0
2015-05-20 10:30:00,45.21,45.36,45.02,45.13,963500.0,37.2538,37.3775,37.0973,37.1879,963500.0
2015-05-20 11:00:00,45.12,45.18,44.98,45.04,758300.0,37.1797,37.2291,37.0643,37.1138,758300.0
2015-05-20 11:30:00,45.04,45.15,45.03,45.15,561600.0,37.1138,37.2044,37.1055,37.2044,561600.0
2015-05-20 12:00:00,45.14,45.39,45.12,45.32,647100.0,37.1962,37.4022,37.1797,37.3445,647100.0
2015-05-20 12:30:00,45.32,45.45,45.28,45.38,459100.0,37.3445,37.4516,37.3115,37.3939,459100.0
2015-05-20 13:00:00,45.38,45.39,45.21,45.35,676900.0,37.3939,37.4022,37.2538,37.3692,676900.0
2015-05-20 13:30:00,45.35,45.4,45.27,45.29,416900.0,37.3692,37.4104,37.3033,37.3198,416900.0
2015-05-20 14:00:00,45.29,45.42,45.19,45.41,798900.0,37.3198,37.4269,37.2374,37.4187,798900.0
2015-05-20 14:30:00,45.41,45.41,45.13,45.28,1059800.0,37.4187,37.4187,37.1879,37.3115,1059800.0
2015-05-20 15:00:00,45.28,45.29,45.02,45.06,909100.0,37.3115,37.3198,37.0973,37.1302,909100.0
2015-05-20 15:30:00,45.07,45.15,44.95,44.95,1750600.0,37.1385,37.2044,37.0396,37.0396,1750600.0
2015-05-21 09:30:00,45.34,45.7,45.29,45.45,1683900.0,37.361,37.6576,37.3198,37.4516,1683900.0
2015-05-21 10:00:00,45.44,45.82,45.35,45.79,1325800.0,37.4434,37.7565,37.3692,37.7318,1325800.0
2015-05-21 10:30:00,45.8,45.98,45.77,45.94,1683500.0,37.74,37.8883,37.7153,37.8554,1683500.0
2015-05-21 11:00:00,45.94,45.98,45.73,45.78,977000.0,37.8554,37.8883,37.6823,37.7235,977000.0
2015-05-21 11:30:00,45.78,45.83,45.75,45.82,595300.0,37.7235,37.7647,37.6988,37.7565,595300.0
2015-05-21 12:00:00,45.81,46.25,45.78,46.21,1649200.0,37.7483,38.1108,37.7235,38.0779,1649200.0
2015-05-21 12:30:00,46.2,46.35,46.16,46.29,749200.0,38.0696,38.1932,38.0367,38.1438,749200.0
2015-05-21 13:00:00,46.27,46.3,46.13,46.14,778600.0,38.1273,38.152,38.0119,38.0202,778600.0
2015-05-21 13:30:00,46.14,46.24,45.97,46.12,614100.0,38.0202,38.1026,37.8801,38.0037,614100.0
2015-05-21 14:00:00,46.11,46.3,46.09,46.29,632200.0,37.9955,38.152,37.979,38.1438,632200.0
2015-05-21 14:30:00,46.29,46.36,46.14,46.16,694900.0,38.1438,38.2015,38.0202,38.0367,694900.0
2015-05-21 15:00:00,46.16,46.17,46.0,46.1,676500.0,38.0367,38.0449,37.9048,37.9872,676500.0
2015-05-21 15:30:00,46.1,46.23,46.07,46.18,2007100.0,37.9872,38.0943,37.9625,38.0531,2007100.0
2015-05-22 09:30:00,45.64,46.38,45.54,46.38,1272400.0,37.6082,38.218,37.5258,38.218,1272400.0
2015-05-22 10:00:00,46.37,46.37,45.9,45.93,622300.0,38.2097,38.2097,37.8224,37.8471,622300.0
2015-05-22 10:30:00,45.93,46.15,45.89,46.13,369100.0,37.8471,38.0284,37.8142,38.0119,369100.0
2015-05-22 11:00:00,46.13,46.22,46.04,46.12,458800.0,38.0119,38.0861,37.9378,38.0037,458800.0
2015-05-22 11:30:00,46.12,46.12,45.9,46.05,389200.0,38.0037,38.0037,37.8224,37.946,389200.0
2015-05-22 12:00:00,46.05,46.11,45.98,46.05,227300.0,37.946,37.9955,37.8883,37.946,227300.0
2015-05-22 12:30:00,46.05,46.22,46.02,46.19,363600.0,37.946,38.0861,37.9213,38.0614,363600.0
2015-05-22 13:00:00,46.19,46.26,46.02,46.1,429100.0,38.0614,38.1191,37.9213,37.9872,429100.0
2015-05-22 13:30:00,46.11,46.22,46.1,46.19,302100.0,37.9955,38.0861,37.9872,38.0614,302100.0
2015-05-22 14:00:00,46.19,46.24,46.07,46.07,271000.0,38.0614,38.1026,37.9625,37.9625,271000.0
2015-05-22 14:30:00,46.07,46.2,46.05,46.2,243800.0,37.9625,38.0696,37.946,38.0696,243800.0
2015-05-22 15:00:00,46.19,46.23,46.09,46.09,350200.0,38.0614,38.0943,37.979,37.979,350200.0
2015-05-22 15:30:00,46.09,46.12,45.87,45.91,702500.0,37.979,38.0037,37.7977,37.8307,702500.0
2015-05-26 09:30:00,45.27,45.91,45.24,45.86,1047000.0,37.3033,37.8307,37.2786,37.7895,1047000.0
2015-05-26 10:00:00,45.86,45.87,45.4,45.44,665300.0,37.7895,37.7977,37.4104,37.4434,665300.0
2015-05-26 10:30:00,45.45,45.58,45.44,45.56,496700.0,37.4516,37.5587,37.4434,37.5423,496700.0
2015-05-26 11:00:00,45.56,45.6,45.41,45.58,485900.0,37.5423,37.5752,37.4187,37.5587,485900.0
2015-05-26 11:30:00,45.58,45.69,45.47,45.52,480900.0,37.5587,37.6494,37.4681,37.5093,480900.0
2015-05-26 12:00:00,45.52,45.68,45.52,45.61,270200.0,37.5093,37.6411,37.5093,37.5835,270200.0
2015-05-26 12:30:00,45.61,45.64,45.37,45.37,263900.0,37.5835,37.6082,37.3857,37.3857,263900.0
2015-05-26 13:00:00,45.38,45.5,45.3,45.47,451800.0,37.3939,37.4928,37.328,37.4681,451800.0
2015-05-26 13:30:00,45.48,45.48,45.29,45.29,316800.0,37.4763,37.4763,37.3198,37.3198,316800.0
2015-05-26 14:00:00,45.3,45.41,45.28,45.35,402800.0,37.328,37.4187,37.3115,37.3692,402800.0
2015-05-26 14:30:00,45.36,45.43,45.31,45.31,322500.0,37.3775,37.4351,37.3363,37.3363,322500.0
2015-05-26 15:00:00,45.31,45.36,45.25,45.33,458700.0,37.3363,37.3775,37.2868,37.3527,458700.0
2015-05-26 15:30:00,45.33,45.52,45.33,45.44,1085100.0,37.3527,37.5093,37.3527,37.4434,1085100.0
2015-05-27 09:30:00,45.35,45.91,45.22,45.73,964600.0,37.3692,37.8307,37.2621,37.6823,964600.0
2015-05-27 10:00:00,45.73,45.74,45.27,45.27,828600.0,37.6823,37.6906,37.3033,37.3033,828600.0
2015-05-27 10:30:00,45.28,45.31,44.87,44.89,1027200.0,37.3115,37.3363,36.9737,36.9902,1027200.0
2015-05-27 11:00:00,44.9,44.96,44.81,44.87,933300.0,36.9984,37.0478,36.9242,36.9737,933300.0
2015-05-27 11:30:00,44.87,45.18,44.87,45.1,718400.0,36.9737,37.2291,36.9737,37.1632,718400.0
2015-05-27 12:00:00,45.1,45.3,45.09,45.28,379800.0,37.1632,37.328,37.155,37.3115,379800.0
2015-05-27 12:30:00,45.28,45.37,45.23,45.31,463000.0,37.3115,37.3857,37.2703,37.3363,463000.0
2015-05-27 13:00:00,45.3,45.57,45.25,45.57,592800.0,37.328,37.5505,37.2868,37.5505,592800.0
2015-05-27 13:30:00,45.57,45.7,45.56,45.6,588600.0,37.5505,37.6576,37.5423,37.5752,588600.0
2015-05-27 14:00:00,45.6,45.64,45.52,45.53,452300.0,37.5752,37.6082,37.5093,37.5175,452300.0
2015-05-27 14:30:00,45.52,45.54,45.47,45.48,386200.0,37.5093,37.5258,37.4681,37.4763,386200.0
2015-05-27 15:00:00,45.49,45.68,45.48,45.6,648200.0,37.4846,37.6411,37.4763,37.5752,648200.0
2015-05-27 15:30:00,45.6,45.68,45.57,45.64,1168200.0,37.5752,37.6411,37.5505,37.6082,1168200.0
2015-05-28 09:30:00,45.5,45.59,44.95,44.96,722900.0,37.4928,37.567,37.0396,37.0478,722900.0
2015-05-28 10:00:00,44.97,45.25,44.91,45.22,533000.0,37.0561,37.2868,37.0066,37.2621,533000.0
2015-05-28 10:30:00,45.21,45.21,44.95,45.03,543600.0,37.2538,37.2538,37.0396,37.1055,543600.0
2015-05-28 11:00:00,45.03,45.3,44.98,45.03,485900.0,37.1055,37.328,37.0643,37.1055,485900.0
2015-05-28 11:30:00,45.03,45.25,45.02,45.05,337900.0,37.1055,37.2868,37.0973,37.122,337900.0
2015-05-28 12:00:00,45.05,45.14,45.03,45.12,225100.0,37.122,37.1962,37.1055,37.1797,225100.0
2015-05-28 12:30:00,45.12,45.15,45.0,45.08,289500.0,37.1797,37.2044,37.0808,37.1467,289500.0
2015-05-28 13:00:00,45.09,45.21,45.09,45.15,514600.0,37.155,37.2538,37.155,37.2044,514600.0
2015-05-28 13:30:00,45.14,45.19,45.09,45.11,515000.0,37.1962,37.2374,37.155,37.1714,515000.0
2015-05-28 14:00:00,45.1,45.16,45.01,45.16,392300.0,37.1632,37.2126,37.089,37.2126,392300.0
2015-05-28 14:30:00,45.16,45.41,45.16,45.39,311500.0,37.2126,37.4187,37.2126,37.4022,311500.0
2015-05-28 15:00:00,45.38,45.4,45.3,45.32,426300.0,37.3939,37.4104,37.328,37.3445,426300.0
2015-05-28 15:30:00,45.33,45.39,45.29,45.34,642800.0,37.3527,37.4022,37.3198,37.361,642800.0
2015-05-29 09:30:00,45.47,45.69,45.38,45.46,891396.0,37.4681,37.6494,37.3939,37.4599,891396.0
2015-05-29 10:00:00,45.46,45.85,45.36,45.76,823119.0,37.4599,37.7812,37.3775,37.7071,823119.0
2015-05-29 10:30:00,45.75,45.76,45.48,45.7,547567.0,37.6988,37.7071,37.4763,37.6576,547567.0
2015-05-29 11:00:00,45.7,45.74,45.56,45.58,418031.0,37.6576,37.6906,37.5423,37.5587,418031.0
2015-05-29 11:30:00,45.57,45.83,45.52,45.77,513309.0,37.5505,37.7647,37.5093,37.7153,513309.0
2015-05-29 12:00:00,45.78,45.79,45.57,45.68,376724.0,37.7235,37.7318,37.5505,37.6411,376724.0
2015-05-29 12:30:00,45.68,45.91,45.67,45.9,467790.0,37.6411,37.8307,37.6329,37.8224,467790.0
2015-05-29 13:00:00,45.89,45.97,45.85,45.89,438448.0,37.8142,37.8801,37.7812,37.8142,438448.0
2015-05-29 13:30:00,45.89,45.91,45.76,45.77,381223.0,37.8142,37.8307,37.7071,37.7153,381223.0
2015-05-29 14:00:00,45.77,45.86,45.64,45.68,566092.0,37.7153,37.7895,37.6082,37.6411,566092.0
2015-05-29 14:30:00,45.67,45.68,45.56,45.62,356933.0,37.6329,37.6411,37.5423,37.5917,356933.0
2015-05-29 15:00:00,45.62,45.67,45.53,45.53,716328.0,37.5917,37.6329,37.5175,37.5175,716328.0
2015-05-29 15:30:00,45.53,45.58,45.37,45.38,1392306.0,37.5175,37.5587,37.3857,37.3939,1392306.0
2015-06-01 09:30:00,45.37,45.39,45.04,45.32,753120.0,37.5344,37.551,37.2614,37.4931,753120.0
2015-06-01 10:00:00,45.32,45.54,45.31,45.42,789064.0,37.4931,37.6751,37.4848,37.5758,789064.0
2015-06-01 10:30:00,45.42,45.47,45.15,45.34,625313.0,37.5758,37.6172,37.3524,37.5096,625313.0
2015-06-01 11:00:00,45.34,45.39,45.2,45.38,555051.0,37.5096,37.551,37.3938,37.5427,555051.0
2015-06-01 11:30:00,45.37,45.41,45.25,45.36,302916.0,37.5344,37.5675,37.4352,37.5262,302916.0
2015-06-01 12:00:00,45.36,45.4,45.27,45.39,245880.0,37.5262,37.5593,37.4517,37.551,245880.0
2015-06-01 12:30:00,45.38,45.4,45.26,45.32,247331.0,37.5427,37.5593,37.4434,37.4931,247331.0
2015-06-01 13:00:00,45.32,45.49,45.25,45.47,437088.0,37.4931,37.6337,37.4352,37.6172,437088.0
2015-06-01 13:30:00,45.47,45.48,45.39,45.45,272387.0,37.6172,37.6254,37.551,37.6006,272387.0
2015-06-01 14:00:00,45.45,45.47,45.37,45.44,288851.0,37.6006,37.6172,37.5344,37.5924,288851.0
2015-06-01 14:30:00,45.44,45.45,45.29,45.33,348295.0,37.5924,37.6006,37.4683,37.5014,348295.0
2015-06-01 15:00:00,45.33,45.34,45.21,45.23,485086.0,37.5014,37.5096,37.4021,37.4186,485086.0
2015-06-01 15:30:00,45.23,45.26,45.16,45.25,1181431.0,37.4186,37.4434,37.3607,37.4352,1181431.0
2015-06-02 09:30:00,45.36,45.85,45.26,45.4,1222239.0,37.5262,37.9315,37.4434,37.5593,1222239.0
2015-06-02 10:00:00,45.39,45.74,45.2,45.69,600286.0,37.551,37.8405,37.3938,37.7992,600286.0
2015-06-02 10:30:00,45.69,45.82,45.67,45.82,488807.0,37.7992,37.9067,37.7826,37.9067,488807.0
2015-06-02 11:00:00,45.81,45.91,45.78,45.89,414589.0,37.8985,37.9812,37.8736,37.9646,414589.0
2015-06-02 11:30:00,45.89,46.14,45.86,46.12,398720.0,37.9646,38.1715,37.9398,38.1549,398720.0
2015-06-02 12:00:00,46.12,46.28,46.05,46.15,493667.0,38.1549,38.2873,38.097,38.1797,493667.0
2015-06-02 12:30:00,46.16,46.2,45.95,45.95,421810.0,38.188,38.2211,38.0143,38.0143,421810.0
2015-06-02 13:00:00,45.96,46.29,45.94,46.29,876356.0,38.0225,38.2956,38.006,38.2956,876356.0
2015-06-02 13:30:00,46.28,46.4,46.22,46.33,663445.0,38.2873,38.3866,38.2376,38.3286,663445.0
2015-06-02 14:00:00,46.33,46.34,46.06,46.12,404237.0,38.3286,38.3369,38.1053,38.1549,404237.0
2015-06-02 14:30:00,46.12,46.18,45.95,46.13,468676.0,38.1549,38.2046,38.0143,38.1632,468676.0
2015-06-02 15:00:00,46.12,46.12,45.98,46.0,481627.0,38.1549,38.1549,38.0391,38.0556,481627.0
2015-06-02 15:30:00,45.99,46.04,45.88,45.93,1063184.0,38.0474,38.0887,37.9564,37.9977,1063184.0
2015-06-03 09:30:00,45.85,46.04,45.59,46.02,894514.0,37.9315,38.0887,37.7164,38.0722,894514.0
2015-06-03 10:00:00,46.0,46.43,45.97,46.4,680251.0,38.0556,38.4114,38.0308,38.3866,680251.0
2015-06-03 10:30:00,46.4,46.58,46.15,46.18,937617.0,38.3866,38.5355,38.1797,38.2046,937617.0
2015-06-03 11:00:00,46.18,46.19,46.02,46.04,548311.0,38.2046,38.2128,38.0722,38.0887,548311.0
2015-06-03 11:30:00,46.04,46.07,45.9,45.99,564945.0,38.0887,38.1135,37.9729,38.0474,564945.0
2015-06-03 12:00:00,45.99,46.01,45.77,45.83,280443.0,38.0474,38.0639,37.8654,37.915,280443.0
2015-06-03 12:30:00,45.83,45.86,45.72,45.76,364139.0,37.915,37.9398,37.824,37.8571,364139.0
2015-06-03 13:00:00,45.75,45.82,45.75,45.79,323460.0,37.8488,37.9067,37.8488,37.8819,323460.0
2015-06-03 13:30:00,45.79,45.84,45.74,45.83,235542.0,37.8819,37.9233,37.8405,37.915,235542.0
2015-06-03 14:00:00,45.84,46.07,45.84,46.01,386379.0,37.9233,38.1135,37.9233,38.0639,386379.0
2015-06-03 14:30:00,46.01,46.05,45.8,45.81,217960.0,38.0639,38.097,37.8902,37.8985,217960.0
2015-06-03 15:00:00,45.81,45.84,45.65,45.67,305744.0,37.8985,37.9233,37.7661,37.7826,305744.0
2015-06-03 15:30:00,45.67,45.71,45.57,45.63,875049.0,37.7826,37.8157,37.6999,37.7495,875049.0
2015-06-04 09:30:00,45.16,45.36,44.94,45.26,1693208.0,37.3607,37.5262,37.1787,37.4434,1693208.0
2015-06-04 10:00:00,45.26,45.46,45.17,45.28,705966.0,37.4434,37.6089,37.369,37.46,705966.0
2015-06-04 10:30:00,45.27,45.28,45.01,45.01,1017789.0,37.4517,37.46,37.2366,37.2366,1017789.0
2015-06-04 11:00:00,45.01,45.15,44.94,45.0,694139.0,37.2366,37.3524,37.1787,37.2283,694139.0
2015-06-04 11:30:00,45.01,45.07,44.93,45.05,753721.0,37.2366,37.2863,37.1704,37.2697,753721.0
2015-06-04 12:00:00,45.05,45.12,45.04,45.05,347540.0,37.2697,37.3276,37.2614,37.2697,347540.0
2015-06-04 12:30:00,45.05,45.12,45.04,45.08,367932.0,37.2697,37.3276,37.2614,37.2945,367932.0
2015-06-04 13:00:00,45.07,45.09,44.85,44.96,670619.0,37.2863,37.3028,37.1042,37.1953,670619.0
2015-06-04 13:30:00,44.96,45.11,44.95,45.07,517607.0,37.1953,37.3193,37.187,37.2863,517607.0
2015-06-04 14:00:00,45.07,45.21,45.07,45.15,443689.0,37.2863,37.4021,37.2863,37.3524,443689.0
2015-06-04 14:30:00,45.15,45.21,45.05,45.05,569830.0,37.3524,37.4021,37.2697,37.2697,569830.0
2015-06-04 15:00:00,45.05,45.06,44.85,44.85,782071.0,37.2697,37.278,37.1042,37.1042,782071.0
2015-06-04 15:30:00,44.85,44.88,44.68,44.74,1909043.0,37.1042,37.1291,36.9636,37.0132,1909043.0
2015-06-05 09:30:00,44.61,45.74,44.37,45.74,2112214.0,36.9057,37.8405,36.7071,37.8405,2112214.0
2015-06-05 10:00:00,45.74,45.93,45.55,45.77,1499834.0,37.8405,37.9977,37.6834,37.8654,1499834.0
2015-06-05 10:30:00,45.77,45.82,45.27,45.3,560314.0,37.8654,37.9067,37.4517,37.4765,560314.0
2015-06-05 11:00:00,45.3,45.5,45.1,45.36,532706.0,37.4765,37.642,37.3111,37.5262,532706.0
2015-06-05 11:30:00,45.37,45.44,45.28,45.36,495858.0,37.5344,37.5924,37.46,37.5262,495858.0
2015-06-05 12:00:00,45.35,45.63,45.35,45.58,497345.0,37.5179,37.7495,37.5179,37.7082,497345.0
2015-06-05 12:30:00,45.57,45.62,45.42,45.61,412638.0,37.6999,37.7413,37.5758,37.733,412638.0
2015-06-05 13:00:00,45.61,45.75,45.46,45.74,643844.0,37.733,37.8488,37.6089,37.8405,643844.0
2015-06-05 13:30:00,45.74,45.86,45.71,45.85,554476.0,37.8405,37.9398,37.8157,37.9315,554476.0
2015-06-05 14:00:00,45.85,46.13,45.82,46.09,1018926.0,37.9315,38.1632,37.9067,38.1301,1018926.0
2015-06-05 14:30:00,46.08,46.12,45.96,46.0,434071.0,38.1218,38.1549,38.0225,38.0556,434071.0
2015-06-05 15:00:00,46.0,46.02,45.8,45.82,540593.0,38.0556,38.0722,37.8902,37.9067,540593.0
2015-06-05 15:30:00,45.81,45.85,45.64,45.72,1393829.0,37.8985,37.9315,37.7578,37.824,1393829.0
2015-06-08 09:30:00,45.65,46.14,45.41,46.12,1175141.0,37.7661,38.1715,37.5675,38.1549,1175141.0
2015-06-08 10:00:00,46.12,46.13,45.7,45.73,469627.0,38.1549,38.1632,37.8074,37.8323,469627.0
2015-06-08 10:30:00,45.72,45.76,45.52,45.52,414838.0,37.824,37.8571,37.6585,37.6585,414838.0
2015-06-08 11:00:00,45.53,45.69,45.47,45.62,631410.0,37.6668,37.7992,37.6172,37.7413,631410.0
2015-06-08 11:30:00,45.61,45.62,45.33,45.37,441873.0,37.733,37.7413,37.5014,37.5344,441873.0
2015-06-08 12:00:00,45.38,45.45,45.3,45.31,291136.0,37.5427,37.6006,37.4765,37.4848,291136.0
2015-06-08 12:30:00,45.3,45.43,45.23,45.42,419884.0,37.4765,37.5841,37.4186,37.5758,419884.0
2015-06-08 13:00:00,45.41,45.47,45.27,45.29,626175.0,37.5675,37.6172,37.4517,37.4683,626175.0
2015-06-08 13:30:00,45.29,45.44,45.28,45.39,420355.0,37.4683,37.5924,37.46,37.551,420355.0
2015-06-08 14:00:00,45.39,45.53,45.34,45.53,491219.0,37.551,37.6668,37.5096,37.6668,491219.0
2015-06-08 14:30:00,45.53,45.62,45.38,45.38,743602.0,37.6668,37.7413,37.5427,37.5427,743602.0
2015-06-08 15:00:00,45.39,45.47,45.35,45.42,471075.0,37.551,37.6172,37.5179,37.5758,471075.0
2015-06-08 15:30:00,45.42,45.53,45.4,45.41,1099444.0,37.5758,37.6668,37.5593,37.5675,1099444.0
2015-06-09 09:30:00,45.8,46.08,45.53,45.55,1567247.0,37.8902,38.1218,37.6668,37.6834,1567247.0
2015-06-09 10:00:00,45.56,45.93,45.51,45.64,723264.0,37.6916,37.9977,37.6503,37.7578,723264.0
2015-06-09 10:30:00,45.63,45.92,45.63,45.85,383696.0,37.7495,37.9895,37.7495,37.9315,383696.0
2015-06-09 11:00:00,45.85,45.89,45.62,45.62,400175.0,37.9315,37.9646,37.7413,37.7413,400175.0
2015-06-09 11:30:00,45.63,45.81,45.62,45.64,361269.0,37.7495,37.8985,37.7413,37.7578,361269.0
2015-06-09 12:00:00,45.64,45.66,45.47,45.5,324589.0,37.7578,37.7744,37.6172,37.642,324589.0
2015-06-09 12:30:00,45.51,45.69,45.49,45.68,335809.0,37.6503,37.7992,37.6337,37.7909,335809.0
2015-06-09 13:00:00,45.69,45.72,45.61,45.64,222473.0,37.7992,37.824,37.733,37.7578,222473.0
2015-06-09 13:30:00,45.64,45.65,45.51,45.51,205181.0,37.7578,37.7661,37.6503,37.6503,205181.0
2015-06-09 14:00:00,45.52,45.55,45.46,45.49,317708.0,37.6585,37.6834,37.6089,37.6337,317708.0
2015-06-09 14:30:00,45.5,45.55,45.47,45.5,255892.0,37.642,37.6834,37.6172,37.642,255892.0
2015-06-09 15:00:00,45.49,45.51,45.41,45.47,459564.0,37.6337,37.6503,37.5675,37.6172,459564.0
2015-06-09 15:30:00,45.47,45.51,45.26,45.3,1433727.0,37.6172,37.6503,37.4434,37.4765,1433727.0
2015-06-10 09:30:00,45.85,46.45,45.78,46.31,1605539.0,37.9315,38.4279,37.8736,38.3121,1605539.0
2015-06-10 10:00:00,46.31,46.44,46.24,46.37,997312.0,38.3121,38.4196,38.2542,38.3617,997312.0
2015-06-10 10:30:00,46.38,46.69,46.38,46.59,1682357.0,38.37,38.6265,38.37,38.5437,1682357.0
2015-06-10 11:00:00,46.59,46.68,46.32,46.37,917139.0,38.5437,38.6182,38.3204,38.3617,917139.0
2015-06-10 11:30:00,46.37,46.41,46.21,46.33,664744.0,38.3617,38.3948,38.2294,38.3286,664744.0
2015-06-10 12:00:00,46.33,46.34,46.18,46.27,448529.0,38.3286,38.3369,38.2046,38.279,448529.0
2015-06-10 12:30:00,46.27,46.43,46.26,46.39,414159.0,38.279,38.4114,38.2707,38.3783,414159.0
2015-06-10 13:00:00,46.39,46.4,46.15,46.24,417328.0,38.3783,38.3866,38.1797,38.2542,417328.0
2015-06-10 13:30:00,46.24,46.24,46.01,46.05,405515.0,38.2542,38.2542,38.0639,38.097,405515.0
2015-06-10 14:00:00,46.05,46.27,46.05,46.25,434494.0,38.097,38.279,38.097,38.2625,434494.0
2015-06-10 14:30:00,46.25,46.27,46.18,46.26,360436.0,38.2625,38.279,38.2046,38.2707,360436.0
2015-06-10 15:00:00,46.26,46.3,46.2,46.29,438644.0,38.2707,38.3038,38.2211,38.2956,438644.0
2015-06-10 15:30:00,46.28,46.29,46.16,46.22,1200826.0,38.2873,38.2956,38.188,38.2376,1200826.0
2015-06-11 09:30:00,46.59,46.6,46.01,46.11,850695.0,38.5437,38.552,38.0639,38.1466,850695.0
2015-06-11 10:00:00,46.11,46.15,45.9,46.09,734558.0,38.1466,38.1797,37.9729,38.1301,734558.0
2015-06-11 10:30:00,46.1,46.14,45.82,45.83,395253.0,38.1384,38.1715,37.9067,37.915,395253.0
2015-06-11 11:00:00,45.84,45.94,45.76,45.87,483074.0,37.9233,38.006,37.8571,37.9481,483074.0
2015-06-11 11:30:00,45.88,45.97,45.84,45.88,308531.0,37.9564,38.0308,37.9233,37.9564,308531.0
2015-06-11 12:00:00,45.88,45.91,45.76,45.78,246576.0,37.9564,37.9812,37.8571,37.8736,246576.0
2015-06-11 12:30:00,45.78,45.9,45.78,45.81,191408.0,37.8736,37.9729,37.8736,37.8985,191408.0
2015-06-11 13:00:00,45.81,45.81,45.66,45.66,357044.0,37.8985,37.8985,37.7744,37.7744,357044.0
2015-06-11 13:30:00,45.67,45.71,45.57,45.65,416581.0,37.7826,37.8157,37.6999,37.7661,416581.0
2015-06-11 14:00:00,45.64,45.77,45.63,45.75,331788.0,37.7578,37.8654,37.7495,37.8488,331788.0
2015-06-11 14:30:00,45.75,45.8,45.68,45.7,308355.0,37.8488,37.8902,37.7909,37.8074,308355.0
2015-06-11 15:00:00,45.69,45.77,45.66,45.68,313359.0,37.7992,37.8654,37.7744,37.7909,313359.0
2015-06-11 15:30:00,45.69,45.7,45.58,45.63,1037524.0,37.7992,37.8074,37.7082,37.7495,1037524.0
2015-06-12 09:30:00,45.43,45.64,45.24,45.43,814916.0,37.5841,37.7578,37.4269,37.5841,814916.0
2015-06-12 10:00:00,45.44,45.61,45.42,45.51,350587.0,37.5924,37.733,37.5758,37.6503,350587.0
2015-06-12 10:30:00,45.51,45.57,45.44,45.51,435861.0,37.6503,37.6999,37.5924,37.6503,435861.0
2015-06-12 11:00:00,45.5,45.79,45.49,45.66,367275.0,37.642,37.8819,37.6337,37.7744,367275.0
2015-06-12 11:30:00,45.67,45.71,45.58,45.63,245541.0,37.7826,37.8157,37.7082,37.7495,245541.0
2015-06-12 12:00:00,45.62,45.64,45.5,45.57,205794.0,37.7413,37.7578,37.642,37.6999,205794.0
2015-06-12 12:30:00,45.57,45.6,45.51,45.54,247895.0,37.6999,37.7247,37.6503,37.6751,247895.0
2015-06-12 13:00:00,45.54,45.65,45.53,45.61,257905.0,37.6751,37.7661,37.6668,37.733,257905.0
2015-06-12 13:30:00,45.6,45.64,45.54,45.57,270508.0,37.7247,37.7578,37.6751,37.6999,270508.0
2015-06-12 14:00:00,45.58,45.64,45.58,45.6,258085.0,37.7082,37.7578,37.7082,37.7247,258085.0
2015-06-12 14:30:00,45.6,45.61,45.48,45.48,296412.0,37.7247,37.733,37.6254,37.6254,296412.0
2015-06-12 15:00:00,45.48,45.56,45.44,45.55,269237.0,37.6254,37.6916,37.5924,37.6834,269237.0
2015-06-12 15:30:00,45.56,45.59,45.48,45.48,743173.0,37.6916,37.7164,37.6254,37.6254,743173.0
2015-06-15 09:30:00,45.01,45.09,44.66,44.97,1159403.0,37.2366,37.3028,36.9471,37.2035,1159403.0
2015-06-15 10:00:00,44.97,45.25,44.96,45.24,639597.0,37.2035,37.4352,37.1953,37.4269,639597.0
2015-06-15 10:30:00,45.24,45.43,45.15,45.41,542346.0,37.4269,37.5841,37.3524,37.5675,542346.0
2015-06-15 11:00:00,45.41,45.75,45.41,45.62,722137.0,37.5675,37.8488,37.5675,37.7413,722137.0
2015-06-15 11:30:00,45.62,45.88,45.61,45.82,547911.0,37.7413,37.9564,37.733,37.9067,547911.0
2015-06-15 12:00:00,45.81,45.89,45.7,45.78,572710.0,37.8985,37.9646,37.8074,37.8736,572710.0
2015-06-15 12:30:00,45.79,45.85,45.69,45.79,273879.0,37.8819,37.9315,37.7992,37.8819,273879.0
2015-06-15 13:00:00,45.8,45.8,45.47,45.5,379119.0,37.8902,37.8902,37.6172,37.642,379119.0
2015-06-15 13:30:00,45.5,45.54,45.29,45.48,736284.0,37.642,37.6751,37.4683,37.6254,736284.0
2015-06-15 14:00:00,45.48,45.54,45.44,45.5,537642.0,37.6254,37.6751,37.5924,37.642,537642.0
2015-06-15 14:30:00,45.51,45.52,45.44,45.47,634611.0,37.6503,37.6585,37.5924,37.6172,634611.0
2015-06-15 15:00:00,45.47,45.53,45.43,45.52,648181.0,37.6172,37.6668,37.5841,37.6585,648181.0
2015-06-15 15:30:00,45.51,45.61,45.47,45.57,1099449.0,37.6503,37.733,37.6172,37.6999,1099449.0
2015-06-16 09:30:00,45.46,45.78,45.43,45.54,1174179.0,37.6089,37.8736,37.5841,37.6751,1174179.0
2015-06-16 10:00:00,45.55,45.62,45.43,45.53,738271.0,37.6834,37.7413,37.5841,37.6668,738271.0
2015-06-16 10:30:00,45.52,45.58,45.43,45.52,466935.0,37.6585,37.7082,37.5841,37.6585,466935.0
2015-06-16 11:00:00,45.53,45.63,45.44,45.51,596159.0,37.6668,37.7495,37.5924,37.6503,596159.0
2015-06-16 11:30:00,45.51,45.54,45.43,45.53,468304.0,37.6503,37.6751,37.5841,37.6668,468304.0
2015-06-16 12:00:00,45.54,45.58,45.45,45.5,490806.0,37.6751,37.7082,37.6006,37.642,490806.0
2015-06-16 12:30:00,45.49,45.59,45.49,45.57,342099.0,37.6337,37.7164,37.6337,37.6999,342099.0
2015-06-16 13:00:00,45.58,45.66,45.52,45.52,332035.0,37.7082,37.7744,37.6585,37.6585,332035.0
2015-06-16 13:30:00,45.52,45.56,45.39,45.49,402516.0,37.6585,37.6916,37.551,37.6337,402516.0
2015-06-16 14:00:00,45.49,45.55,45.48,45.54,267257.0,37.6337,37.6834,37.6254,37.6751,267257.0
2015-06-16 14:30:00,45.53,45.59,45.53,45.57,258903.0,37.6668,37.7164,37.6668,37.6999,258903.0
2015-06-16 15:00:00,45.57,45.57,45.4,45.4,320457.0,37.6999,37.6999,37.5593,37.5593,320457.0
2015-06-16 15:30:00,45.41,45.44,45.31,45.42,1048240.0,37.5675,37.5924,37.4848,37.5758,1048240.0
2015-06-17 09:30:00,45.87,46.38,45.86,46.02,1558102.0,37.9481,38.37,37.9398,38.0722,1558102.0
2015-06-17 10:00:00,46.03,46.12,45.88,45.89,989075.0,38.0805,38.1549,37.9564,37.9646,989075.0
2015-06-17 10:30:00,45.88,45.95,45.65,45.68,859748.0,37.9564,38.0143,37.7661,37.7909,859748.0
2015-06-17 11:00:00,45.7,45.76,45.64,45.67,388949.0,37.8074,37.8571,37.7578,37.7826,388949.0
2015-06-17 11:30:00,45.67,45.67,45.51,45.62,485123.0,37.7826,37.7826,37.6503,37.7413,485123.0
2015-06-17 12:00:00,45.62,45.65,45.45,45.58,408946.0,37.7413,37.7661,37.6006,37.7082,408946.0
2015-06-17 12:30:00,45.58,45.59,45.42,45.47,236212.0,37.7082,37.7164,37.5758,37.6172,236212.0
2015-06-17 13:00:00,45.47,45.62,45.43,45.6,357957.0,37.6172,37.7413,37.5841,37.7247,357957.0
2015-06-17 13:30:00,45.6,45.65,45.57,45.63,276541.0,37.7247,37.7661,37.6999,37.7495,276541.0
2015-06-17 14:00:00,45.62,45.88,45.5,45.74,613162.0,37.7413,37.9564,37.642,37.8405,613162.0
2015-06-17 14:30:00,45.73,45.96,45.72,45.9,470680.0,37.8323,38.0225,37.824,37.9729,470680.0
2015-06-17 15:00:00,45.91,45.91,45.78,45.83,333895.0,37.9812,37.9812,37.8736,37.915,333895.0
2015-06-17 15:30:00,45.83,45.86,45.7,45.72,968345.0,37.915,37.9398,37.8074,37.824,968345.0
2015-06-18 09:30:00,45.91,46.19,45.4,45.45,1392030.0,37.9812,38.2128,37.5593,37.6006,1392030.0
2015-06-18 10:00:00,45.47,45.6,45.42,45.46,1093618.0,37.6172,37.7247,37.5758,37.6089,1093618.0
2015-06-18 10:30:00,45.46,45.52,45.31,45.43,1117595.0,37.6089,37.6585,37.4848,37.5841,1117595.0
2015-06-18 11:00:00,45.44,45.66,45.41,45.66,678456.0,37.5924,37.7744,37.5675,37.7744,678456.0
2015-06-18 11:30:00,45.66,45.69,45.35,45.36,737211.0,37.7744,37.7992,37.5179,37.5262,737211.0
2015-06-18 12:00:00,45.36,45.49,45.32,45.45,650660.0,37.5262,37.6337,37.4931,37.6006,650660.0
2015-06-18 12:30:00,45.45,45.6,45.44,45.49,662392.0,37.6006,37.7247,37.5924,37.6337,662392.0
2015-06-18 13:00:00,45.49,45.53,45.2,45.22,1000766.0,37.6337,37.6668,37.3938,37.4103,1000766.0
2015-06-18 13:30:00,45.22,45.23,44.96,44.97,1244583.0,37.4103,37.4186,37.1953,37.2035,1244583.0
2015-06-18 14:00:00,44.97,45.01,44.68,44.95,1927365.0,37.2035,37.2366,36.9636,37.187,1927365.0
2015-06-18 14:30:00,44.94,44.95,44.78,44.89,911545.0,37.1787,37.187,37.0463,37.1373,911545.0
2015-06-18 15:00:00,44.88,44.93,44.34,44.54,1893888.0,37.1291,37.1704,36.6823,36.8478,1893888.0
2015-06-18 15:30:00,44.54,44.66,44.49,44.55,2220894.0,36.8478,36.9471,36.8064,36.8561,2220894.0
2015-06-19 09:30:00,44.28,44.65,44.1,44.32,2472263.0,36.6327,36.9388,36.4838,36.6658,2472263.0
2015-06-19 10:00:00,44.33,44.47,44.2,44.34,1011352.0,36.6741,36.7899,36.5665,36.6823,1011352.0
2015-06-19 10:30:00,44.33,44.4,44.01,44.13,1003609.0,36.6741,36.732,36.4093,36.5086,1003609.0
2015-06-19 11:00:00,44.12,44.21,44.07,44.14,720871.0,36.5003,36.5748,36.459,36.5169,720871.0
2015-06-19 11:30:00,44.13,44.14,43.94,43.94,868456.0,36.5086,36.5169,36.3514,36.3514,868456.0
2015-06-19 12:00:00,43.94,43.97,43.7,43.76,954873.0,36.3514,36.3762,36.1529,36.2025,954873.0
2015-06-19 12:30:00,43.76,43.8,43.56,43.59,603829.0,36.2025,36.2356,36.037,36.0619,603829.0
2015-06-19 13:00:00,43.59,43.77,43.58,43.63,587828.0,36.0619,36.2108,36.0536,36.0949,587828.0
2015-06-19 13:30:00,43.63,43.9,43.62,43.85,540990.0,36.0949,36.3183,36.0867,36.277,540990.0
2015-06-19 14:00:00,43.85,43.92,43.8,43.89,496629.0,36.277,36.3349,36.2356,36.31,496629.0
2015-06-19 14:30:00,43.9,43.93,43.78,43.78,458110.0,36.3183,36.3431,36.219,36.219,458110.0
2015-06-19 15:00:00,43.78,43.91,43.77,43.82,953296.0,36.219,36.3266,36.2108,36.2521,953296.0
2015-06-19 15:30:00,43.82,44.06,43.82,43.87,3035116.0,36.2521,36.4507,36.2521,36.2935,3035116.0
2015-06-22 09:30:00,43.92,44.09,43.45,43.87,1147470.0,36.3349,36.4755,35.946,36.2935,1147470.0
2015-06-22 10:00:00,43.88,43.93,43.68,43.69,847806.0,36.3018,36.3431,36.1363,36.1446,847806.0
2015-06-22 10:30:00,43.69,43.94,43.68,43.89,479820.0,36.1446,36.3514,36.1363,36.31,479820.0
2015-06-22 11:00:00,43.89,43.9,43.78,43.88,427577.0,36.31,36.3183,36.219,36.3018,427577.0
2015-06-22 11:30:00,43.87,43.95,43.74,43.92,396218.0,36.2935,36.3597,36.1859,36.3349,396218.0
2015-06-22 12:00:00,43.91,43.99,43.84,43.91,488291.0,36.3266,36.3928,36.2687,36.3266,488291.0
2015-06-22 12:30:00,43.91,44.21,43.9,44.17,483950.0,36.3266,36.5748,36.3183,36.5417,483950.0
2015-06-22 13:00:00,44.15,44.19,43.93,43.98,509087.0,36.5251,36.5582,36.3431,36.3845,509087.0
2015-06-22 13:30:00,43.99,44.04,43.91,43.99,422161.0,36.3928,36.4341,36.3266,36.3928,422161.0
2015-06-22 14:00:00,43.99,44.07,43.96,43.98,331952.0,36.3928,36.459,36.368,36.3845,331952.0
2015-06-22 14:30:00,43.98,44.1,43.96,44.04,503382.0,36.3845,36.4838,36.368,36.4341,503382.0
2015-06-22 15:00:00,44.04,44.09,44.0,44.0,446750.0,36.4341,36.4755,36.401,36.401,446750.0
2015-06-22 15:30:00,44.01,44.13,44.0,44.11,1093442.0,36.4093,36.5086,36.401,36.492,1093442.0
2015-06-23 09:30:00,43.85,44.19,43.83,44.18,931905.0,36.277,36.5582,36.2604,36.55,931905.0
2015-06-23 10:00:00,44.19,44.38,44.13,44.36,788587.0,36.5582,36.7154,36.5086,36.6989,788587.0
2015-06-23 10:30:00,44.37,44.4,44.01,44.03,597865.0,36.7071,36.732,36.4093,36.4259,597865.0
2015-06-23 11:00:00,44.03,44.13,43.99,44.04,566364.0,36.4259,36.5086,36.3928,36.4341,566364.0
2015-06-23 11:30:00,44.05,44.25,44.03,44.22,556225.0,36.4424,36.6079,36.4259,36.5831,556225.0
2015-06-23 12:00:00,44.23,44.41,44.18,44.37,435521.0,36.5913,36.7402,36.55,36.7071,435521.0
2015-06-23 12:30:00,44.38,44.43,44.28,44.29,393188.0,36.7154,36.7568,36.6327,36.641,393188.0
2015-06-23 13:00:00,44.28,44.42,44.26,44.33,396328.0,36.6327,36.7485,36.6161,36.6741,396328.0
2015-06-23 13:30:00,44.33,44.39,44.31,44.33,331012.0,36.6741,36.7237,36.6575,36.6741,331012.0
2015-06-23 14:00:00,44.33,44.36,44.27,44.3,312855.0,36.6741,36.6989,36.6244,36.6492,312855.0
2015-06-23 14:30:00,44.29,44.38,44.28,44.36,390371.0,36.641,36.7154,36.6327,36.6989,390371.0
2015-06-23 15:00:00,44.35,44.5,44.28,44.5,938595.0,36.6906,36.8147,36.6327,36.8147,938595.0
2015-06-23 15:30:00,44.5,44.56,44.45,44.5,1362025.0,36.8147,36.8643,36.7733,36.8147,1362025.0
2015-06-24 09:30:00,44.16,44.63,44.16,44.39,555677.0,36.5334,36.9222,36.5334,36.7237,555677.0
2015-06-24 10:00:00,44.41,44.65,44.3,44.63,658478.0,36.7402,36.9388,36.6492,36.9222,658478.0
2015-06-24 10:30:00,44.63,44.67,44.19,44.43,1084131.0,36.9222,36.9553,36.5582,36.7568,1084131.0
2015-06-24 11:00:00,44.43,44.46,44.18,44.23,417352.0,36.7568,36.7816,36.55,36.5913,417352.0
2015-06-24 11:30:00,44.23,44.36,44.14,44.3,299302.0,36.5913,36.6989,36.5169,36.6492,299302.0
2015-06-24 12:00:00,44.29,44.41,44.24,44.32,313651.0,36.641,36.7402,36.5996,36.6658,313651.0
2015-06-24 12:30:00,44.31,44.36,44.28,44.3,197979.0,36.6575,36.6989,36.6327,36.6492,197979.0
2015-06-24 13:00:00,44.31,44.33,44.2,44.23,282114.0,36.6575,36.6741,36.5665,36.5913,282114.0
2015-06-24 13:30:00,44.23,44.25,44.13,44.22,250777.0,36.5913,36.6079,36.5086,36.5831,250777.0
2015-06-24 14:00:00,44.23,44.29,44.11,44.21,490299.0,36.5913,36.641,36.492,36.5748,490299.0
2015-06-24 14:30:00,44.21,44.31,44.2,44.31,228764.0,36.5748,36.6575,36.5665,36.6575,228764.0
2015-06-24 15:00:00,44.31,44.4,44.29,44.39,372383.0,36.6575,36.732,36.641,36.7237,372383.0
2015-06-24 15:30:00,44.38,44.39,44.23,44.23,616168.0,36.7154,36.7237,36.5913,36.5913,616168.0
2015-06-25 09:30:00,44.16,44.23,43.97,44.04,998918.0,36.5334,36.5913,36.3762,36.4341,998918.0
2015-06-25 10:00:00,44.06,44.09,43.83,43.95,901696.0,36.4507,36.4755,36.2604,36.3597,901696.0
2015-06-25 10:30:00,43.94,44.01,43.86,43.94,401816.0,36.3514,36.4093,36.2852,36.3514,401816.0
2015-06-25 11:00:00,43.95,44.06,43.95,43.96,305345.0,36.3597,36.4507,36.3597,36.368,305345.0
2015-06-25 11:30:00,43.96,43.99,43.87,43.93,299039.0,36.368,36.3928,36.2935,36.3431,299039.0
2015-06-25 12:00:00,43.93,44.05,43.92,43.92,406334.0,36.3431,36.4424,36.3349,36.3349,406334.0
2015-06-25 12:30:00,43.92,43.96,43.8,43.87,372570.0,36.3349,36.368,36.2356,36.2935,372570.0
2015-06-25 13:00:00,43.87,43.92,43.83,43.85,290106.0,36.2935,36.3349,36.2604,36.277,290106.0
2015-06-25 13:30:00,43.86,43.89,43.77,43.87,336056.0,36.2852,36.31,36.2108,36.2935,336056.0
2015-06-25 14:00:00,43.87,43.87,43.66,43.7,380283.0,36.2935,36.2935,36.1198,36.1529,380283.0
2015-06-25 14:30:00,43.69,43.78,43.66,43.68,504642.0,36.1446,36.219,36.1198,36.1363,504642.0
2015-06-25 15:00:00,43.69,43.83,43.67,43.67,808483.0,36.1446,36.2604,36.128,36.128,808483.0
2015-06-25 15:30:00,43.67,43.68,43.51,43.51,1772550.0,36.128,36.1363,35.9957,35.9957,1772550.0
2015-06-26 09:30:00,43.37,43.52,42.84,43.01,1624818.0,35.8798,36.0039,35.4414,35.582,1624818.0
2015-06-26 10:00:00,43.01,43.07,42.87,43.01,1697399.0,35.582,35.6317,35.4662,35.582,1697399.0
2015-06-26 10:30:00,43.02,43.02,42.94,42.98,1293846.0,35.5903,35.5903,35.5241,35.5572,1293846.0
2015-06-26 11:00:00,42.99,43.04,42.96,43.0,746144.0,35.5655,35.6068,35.5407,35.5737,746144.0
2015-06-26 11:30:00,43.01,43.08,42.99,43.06,1676360.0,35.582,35.6399,35.5655,35.6234,1676360.0
2015-06-26 12:00:00,43.06,43.12,43.0,43.02,1002425.0,35.6234,35.673,35.5737,35.5903,1002425.0
2015-06-26 12:30:00,43.02,43.09,42.93,42.96,1066036.0,35.5903,35.6482,35.5158,35.5407,1066036.0
2015-06-26 13:00:00,42.96,43.01,42.76,42.86,882513.0,35.5407,35.582,35.3752,35.4579,882513.0
2015-06-26 13:30:00,42.86,42.92,42.77,42.91,598443.0,35.4579,35.5076,35.3835,35.4993,598443.0
2015-06-26 14:00:00,42.91,43.02,42.91,42.98,857715.0,35.4993,35.5903,35.4993,35.5572,857715.0
2015-06-26 14:30:00,42.98,43.11,42.96,42.98,1169040.0,35.5572,35.6648,35.5407,35.5572,1169040.0
2015-06-26 15:00:00,42.98,43.08,42.98,43.05,1068193.0,35.5572,35.6399,35.5572,35.6151,1068193.0
2015-06-26 15:30:00,43.05,43.19,43.04,43.12,2689484.0,35.6151,35.7309,35.6068,35.673,2689484.0
2015-06-29 09:30:00,42.56,43.08,42.46,43.01,1390671.0,35.2097,35.6399,35.127,35.582,1390671.0
2015-06-29 10:00:00,43.0,43.18,42.96,43.0,781002.0,35.5737,35.7227,35.5407,35.5737,781002.0
2015-06-29 10:30:00,43.0,43.18,42.99,43.04,444990.0,35.5737,35.7227,35.5655,35.6068,444990.0
2015-06-29 11:00:00,43.05,43.07,42.9,43.06,755534.0,35.6151,35.6317,35.491,35.6234,755534.0
2015-06-29 11:30:00,43.06,43.06,42.97,42.99,748667.0,35.6234,35.6234,35.5489,35.5655,748667.0
2015-06-29 12:00:00,42.99,43.09,42.98,42.99,511638.0,35.5655,35.6482,35.5572,35.5655,511638.0
2015-06-29 12:30:00,42.99,43.03,42.97,42.99,622049.0,35.5655,35.5986,35.5489,35.5655,622049.0
2015-06-29 13:00:00,42.98,42.99,42.89,42.9,434232.0,35.5572,35.5655,35.4827,35.491,434232.0
2015-06-29 13:30:00,42.9,42.97,42.85,42.91,569242.0,35.491,35.5489,35.4497,35.4993,569242.0
2015-06-29 14:00:00,42.91,42.93,42.75,42.78,530149.0,35.4993,35.5158,35.3669,35.3917,530149.0
2015-06-29 14:30:00,42.78,42.85,42.71,42.8,562338.0,35.3917,35.4497,35.3338,35.4083,562338.0
2015-06-29 15:00:00,42.79,42.87,42.73,42.84,654067.0,35.4,35.4662,35.3504,35.4414,654067.0
2015-06-29 15:30:00,42.83,42.86,42.65,42.7,1653995.0,35.4331,35.4579,35.2842,35.3256,1653995.0
2015-06-30 09:30:00,43.08,43.13,42.83,43.06,846547.0,35.6399,35.6813,35.4331,35.6234,846547.0
2015-06-30 10:00:00,43.07,43.13,42.95,43.07,541895.0,35.6317,35.6813,35.5324,35.6317,541895.0
2015-06-30 10:30:00,43.07,43.09,42.88,42.88,557387.0,35.6317,35.6482,35.4745,35.4745,557387.0
2015-06-30 11:00:00,42.89,43.09,42.79,43.01,558466.0,35.4827,35.6482,35.4,35.582,558466.0
2015-06-30 11:30:00,43.01,43.1,43.0,43.03,516170.0,35.582,35.6565,35.5737,35.5986,516170.0
2015-06-30 12:00:00,43.03,43.05,42.81,42.82,554842.0,35.5986,35.6151,35.4166,35.4248,554842.0
2015-06-30 12:30:00,42.82,42.98,42.75,42.97,528820.0,35.4248,35.5572,35.3669,35.5489,528820.0
2015-06-30 13:00:00,42.97,42.97,42.85,42.88,302771.0,35.5489,35.5489,35.4497,35.4745,302771.0
2015-06-30 13:30:00,42.89,43.1,42.86,43.01,638744.0,35.4827,35.6565,35.4579,35.582,638744.0
2015-06-30 14:00:00,43.02,43.23,42.98,43.03,707443.0,35.5903,35.764,35.5572,35.5986,707443.0
2015-06-30 14:30:00,43.03,43.13,43.0,43.08,437275.0,35.5986,35.6813,35.5737,35.6399,437275.0
2015-06-30 15:00:00,43.07,43.12,42.98,43.09,831872.0,35.6317,35.673,35.5572,35.6482,831872.0
2015-06-30 15:30:00,43.09,43.19,43.01,43.06,1284899.0,35.6482,35.7309,35.582,35.6234,1284899.0
2015-07-01 09:30:00,43.23,43.27,42.53,42.57,1530513.0,35.764,35.7971,35.1849,35.218,1530513.0
2015-07-01 10:00:00,42.59,42.63,42.37,42.39,1265070.0,35.2346,35.2676,35.0526,35.0691,1265070.0
2015-07-01 10:30:00,42.4,42.4,41.76,41.8,2138100.0,35.0774,35.0774,34.5479,34.581,2138100.0
2015-07-01 11:00:00,41.8,41.86,41.7,41.78,1053797.0,34.581,34.6306,34.4983,34.5644,1053797.0
2015-07-01 11:30:00,41.79,41.81,41.51,41.63,1121327.0,34.5727,34.5893,34.3411,34.4404,1121327.0
2015-07-01 12:00:00,41.63,41.79,41.61,41.78,628263.0,34.4404,34.5727,34.4238,34.5644,628263.0
2015-07-01 12:30:00,41.79,41.85,41.61,41.7,630093.0,34.5727,34.6224,34.4238,34.4983,630093.0
2015-07-01 13:00:00,41.7,41.8,41.63,41.65,585058.0,34.4983,34.581,34.4404,34.4569,585058.0
2015-07-01 13:30:00,41.66,41.67,41.45,41.46,693586.0,34.4652,34.4734,34.2914,34.2997,693586.0
2015-07-01 14:00:00,41.45,41.49,41.21,41.26,919038.0,34.2914,34.3245,34.0929,34.1343,919038.0
2015-07-01 14:30:00,41.26,41.44,41.2,41.4,1131465.0,34.1343,34.2832,34.0846,34.2501,1131465.0
2015-07-01 15:00:00,41.39,41.42,41.28,41.37,834157.0,34.2418,34.2666,34.1508,34.2253,834157.0
2015-07-01 15:30:00,41.38,41.56,41.34,41.56,2063592.0,34.2335,34.3824,34.2004,34.3824,2063592.0
2015-07-02 09:30:00,41.66,42.0,41.33,41.96,1485107.0,34.4652,34.7465,34.1922,34.7134,1485107.0
2015-07-02 10:00:00,41.96,42.13,41.76,41.98,1481627.0,34.7134,34.854,34.5479,34.7299,1481627.0
2015-07-02 10:30:00,41.99,42.1,41.89,42.06,658469.0,34.7382,34.8292,34.6555,34.7961,658469.0
2015-07-02 11:00:00,42.06,42.14,41.91,41.95,522283.0,34.7961,34.8623,34.672,34.7051,522283.0
2015-07-02 11:30:00,41.95,41.95,41.64,41.66,438705.0,34.7051,34.7051,34.4486,34.4652,438705.0
2015-07-02 12:00:00,41.67,41.89,41.67,41.88,475826.0,34.4734,34.6555,34.4734,34.6472,475826.0
2015-07-02 12:30:00,41.88,41.99,41.85,41.91,350274.0,34.6472,34.7382,34.6224,34.672,350274.0
2015-07-02 13:00:00,41.9,41.97,41.73,41.97,404443.0,34.6637,34.7216,34.5231,34.7216,404443.0
2015-07-02 13:30:00,41.97,42.18,41.95,42.06,581001.0,34.7216,34.8954,34.7051,34.7961,581001.0
2015-07-02 14:00:00,42.05,42.06,41.91,41.96,386628.0,34.7878,34.7961,34.672,34.7134,386628.0
2015-07-02 14:30:00,41.96,42.02,41.91,42.0,427870.0,34.7134,34.763,34.672,34.7465,427870.0
2015-07-02 15:00:00,41.98,42.06,41.87,42.05,665836.0,34.7299,34.7961,34.6389,34.7878,665836.0
2015-07-02 15:30:00,42.04,42.05,41.89,41.92,1044712.0,34.7795,34.7878,34.6555,34.6803,1044712.0
2015-07-06 09:30:00,40.83,41.59,40.7,41.58,1585662.0,33.7785,34.4073,33.671,34.399,1585662.0
2015-07-06 10:00:00,41.58,41.62,41.26,41.32,944499.0,34.399,34.4321,34.1343,34.1839,944499.0
2015-07-06 10:30:00,41.32,41.74,41.32,41.43,1103882.0,34.1839,34.5314,34.1839,34.2749,1103882.0
2015-07-06 11:00:00,41.44,41.5,41.07,41.14,710780.0,34.2832,34.3328,33.9771,34.035,710780.0
2015-07-06 11:30:00,41.14,41.35,41.05,41.33,710061.0,34.035,34.2087,33.9605,34.1922,710061.0
2015-07-06 12:00:00,41.33,41.46,41.26,41.37,539536.0,34.1922,34.2997,34.1343,34.2253,539536.0
2015-07-06 12:30:00,41.37,41.38,41.15,41.19,583258.0,34.2253,34.2335,34.0433,34.0763,583258.0
2015-07-06 13:00:00,41.2,41.22,40.94,40.96,762169.0,34.0846,34.1012,33.8695,33.8861,762169.0
2015-07-06 13:30:00,40.96,41.02,40.88,40.91,737747.0,33.8861,33.9357,33.8199,33.8447,737747.0
2015-07-06 14:00:00,40.91,40.99,40.77,40.78,572832.0,33.8447,33.9109,33.7289,33.7372,572832.0
2015-07-06 14:30:00,40.78,40.85,40.7,40.72,584169.0,33.7372,33.7951,33.671,33.6875,584169.0
2015-07-06 15:00:00,40.73,40.86,40.72,40.82,788053.0,33.6958,33.8033,33.6875,33.7702,788053.0
2015-07-06 15:30:00,40.82,40.89,40.62,40.71,2241160.0,33.7702,33.8282,33.6048,33.6792,2241160.0
2015-07-07 09:30:00,40.63,40.67,40.24,40.59,1686358.0,33.6131,33.6461,33.2904,33.58,1686358.0
2015-07-07 10:00:00,40.59,40.6,40.26,40.34,1493826.0,33.58,33.5882,33.307,33.3731,1493826.0
2015-07-07 10:30:00,40.35,40.51,40.31,40.5,1730163.0,33.3814,33.5138,33.3483,33.5055,1730163.0
2015-07-07 11:00:00,40.49,40.83,40.48,40.5,1054307.0,33.4972,33.7785,33.489,33.5055,1054307.0
2015-07-07 11:30:00,40.5,41.08,40.5,41.03,1147601.0,33.5055,33.9853,33.5055,33.944,1147601.0
2015-07-07 12:00:00,41.04,41.06,40.77,40.92,715829.0,33.9522,33.9688,33.7289,33.853,715829.0
2015-07-07 12:30:00,40.93,41.59,40.9,41.58,1154278.0,33.8612,34.4073,33.8364,34.399,1154278.0
2015-07-07 13:00:00,41.57,41.65,41.29,41.44,1355849.0,34.3907,34.4569,34.1591,34.2832,1355849.0
2015-07-07 13:30:00,41.45,41.5,41.3,41.39,808009.0,34.2914,34.3328,34.1673,34.2418,808009.0
2015-07-07 14:00:00,41.39,41.52,41.3,41.39,506744.0,34.2418,34.3494,34.1673,34.2418,506744.0
2015-07-07 14:30:00,41.39,41.82,41.34,41.81,806815.0,34.2418,34.5975,34.2004,34.5893,806815.0
2015-07-07 15:00:00,41.8,42.02,41.67,42.01,1255948.0,34.581,34.763,34.4734,34.7547,1255948.0
2015-07-07 15:30:00,42.01,42.06,41.77,41.9,2882929.0,34.7547,34.7961,34.5562,34.6637,2882929.0
2015-07-08 09:30:00,41.39,41.98,41.3,41.31,1562102.0,34.2418,34.7299,34.1673,34.1756,1562102.0
2015-07-08 10:00:00,41.31,41.74,41.15,41.71,1167670.0,34.1756,34.5314,34.0433,34.5065,1167670.0
2015-07-08 10:30:00,41.71,41.72,41.36,41.59,1305378.0,34.5065,34.5148,34.217,34.4073,1305378.0
2015-07-08 11:00:00,41.58,41.61,41.31,41.37,647786.0,34.399,34.4238,34.1756,34.2253,647786.0
2015-07-08 11:30:00,41.36,41.48,41.21,41.29,530244.0,34.217,34.3163,34.0929,34.1591,530244.0
2015-07-08 12:00:00,41.29,41.37,40.99,41.02,793577.0,34.1591,34.2253,33.9109,33.9357,793577.0
2015-07-08 12:30:00,41.02,41.1,40.87,41.1,647672.0,33.9357,34.0019,33.8116,34.0019,647672.0
2015-07-08 13:00:00,41.11,41.13,40.86,41.0,619293.0,34.0102,34.0267,33.8033,33.9192,619293.0
2015-07-08 13:30:00,41.01,41.01,40.79,40.81,616269.0,33.9274,33.9274,33.7454,33.762,616269.0
2015-07-08 14:00:00,40.8,40.93,40.71,40.77,971974.0,33.7537,33.8612,33.6792,33.7289,971974.0
2015-07-08 14:30:00,40.77,41.04,40.71,40.91,904250.0,33.7289,33.9522,33.6792,33.8447,904250.0
2015-07-08 15:00:00,40.92,41.27,40.91,41.01,961741.0,33.853,34.1425,33.8447,33.9274,961741.0
2015-07-08 15:30:00,41.01,41.2,40.88,40.92,2419604.0,33.9274,34.0846,33.8199,33.853,2419604.0
2015-07-09 09:30:00,41.54,41.8,41.26,41.57,1620656.0,34.3659,34.581,34.1343,34.3907,1620656.0
2015-07-09 10:00:00,41.55,41.62,41.36,41.38,1124105.0,34.3742,34.4321,34.217,34.2335,1124105.0
2015-07-09 10:30:00,41.37,41.59,41.34,41.59,919766.0,34.2253,34.4073,34.2004,34.4073,919766.0
2015-07-09 11:00:00,41.59,41.61,41.33,41.37,623856.0,34.4073,34.4238,34.1922,34.2253,623856.0
2015-07-09 11:30:00,41.36,41.56,41.34,41.44,465915.0,34.217,34.3824,34.2004,34.2832,465915.0
2015-07-09 12:00:00,41.44,41.51,41.29,41.42,388261.0,34.2832,34.3411,34.1591,34.2666,388261.0
2015-07-09 12:30:00,41.41,41.49,41.34,41.38,353983.0,34.2583,34.3245,34.2004,34.2335,353983.0
2015-07-09 13:00:00,41.39,41.5,41.27,41.41,547252.0,34.2418,34.3328,34.1425,34.2583,547252.0
2015-07-09 13:30:00,41.41,41.7,41.41,41.7,506510.0,34.2583,34.4983,34.2583,34.4983,506510.0
2015-07-09 14:00:00,41.71,41.71,41.43,41.49,386411.0,34.5065,34.5065,34.2749,34.3245,386411.0
2015-07-09 14:30:00,41.5,41.68,41.41,41.61,571610.0,34.3328,34.4817,34.2583,34.4238,571610.0
2015-07-09 15:00:00,41.61,41.82,41.58,41.64,651764.0,34.4238,34.5975,34.399,34.4486,651764.0
2015-07-09 15:30:00,41.64,41.64,41.31,41.31,1297166.0,34.4486,34.4486,34.1756,34.1756,1297166.0
2015-07-10 09:30:00,41.57,41.77,41.33,41.58,1096831.0,34.3907,34.5562,34.1922,34.399,1096831.0
2015-07-10 10:00:00,41.57,41.7,41.29,41.3,681622.0,34.3907,34.4983,34.1591,34.1673,681622.0
2015-07-10 10:30:00,41.3,41.57,41.17,41.47,879563.0,34.1673,34.3907,34.0598,34.308,879563.0
2015-07-10 11:00:00,41.47,41.57,41.24,41.32,565852.0,34.308,34.3907,34.1177,34.1839,565852.0
2015-07-10 11:30:00,41.31,41.52,41.28,41.43,562453.0,34.1756,34.3494,34.1508,34.2749,562453.0
2015-07-10 12:00:00,41.43,41.51,41.39,41.45,308479.0,34.2749,34.3411,34.2418,34.2914,308479.0
2015-07-10 12:30:00,41.45,41.63,41.38,41.59,400615.0,34.2914,34.4404,34.2335,34.4073,400615.0
2015-07-10 13:00:00,41.59,41.65,41.48,41.52,289747.0,34.4073,34.4569,34.3163,34.3494,289747.0
2015-07-10 13:30:00,41.51,41.55,41.38,41.53,385761.0,34.3411,34.3742,34.2335,34.3576,385761.0
2015-07-10 14:00:00,41.52,41.55,41.4,41.41,338785.0,34.3494,34.3742,34.2501,34.2583,338785.0
2015-07-10 14:30:00,41.41,41.51,41.38,41.45,389021.0,34.2583,34.3411,34.2335,34.2914,389021.0
2015-07-10 15:00:00,41.45,41.54,41.43,41.44,473114.0,34.2914,34.3659,34.2749,34.2832,473114.0
2015-07-10 15:30:00,41.44,41.51,41.34,41.34,1693888.0,34.2832,34.3411,34.2004,34.2004,1693888.0
2015-07-13 09:30:00,41.41,41.61,41.0,41.61,1345246.0,34.2583,34.4238,33.9192,34.4238,1345246.0
2015-07-13 10:00:00,41.6,41.64,41.14,41.14,643240.0,34.4155,34.4486,34.035,34.035,643240.0
2015-07-13 10:30:00,41.15,41.3,41.11,41.27,750293.0,34.0433,34.1673,34.0102,34.1425,750293.0
2015-07-13 11:00:00,41.27,41.54,41.26,41.54,643914.0,34.1425,34.3659,34.1343,34.3659,643914.0
2015-07-13 11:30:00,41.54,41.61,41.4,41.48,600094.0,34.3659,34.4238,34.2501,34.3163,600094.0
2015-07-13 12:00:00,41.48,41.69,41.47,41.65,489534.0,34.3163,34.49,34.308,34.4569,489534.0
2015-07-13 12:30:00,41.66,41.83,41.65,41.75,540176.0,34.4652,34.6058,34.4569,34.5396,540176.0
2015-07-13 13:00:00,41.75,41.83,41.7,41.77,416938.0,34.5396,34.6058,34.4983,34.5562,416938.0
2015-07-13 13:30:00,41.77,41.93,41.77,41.83,432874.0,34.5562,34.6885,34.5562,34.6058,432874.0
2015-07-13 14:00:00,41.84,41.89,41.78,41.84,368779.0,34.6141,34.6555,34.5644,34.6141,368779.0
2015-07-13 14:30:00,41.84,41.88,41.75,41.8,649030.0,34.6141,34.6472,34.5396,34.581,649030.0
2015-07-13 15:00:00,41.79,41.87,41.74,41.77,559609.0,34.5727,34.6389,34.5314,34.5562,559609.0
2015-07-13 15:30:00,41.77,41.92,41.77,41.86,1793099.0,34.5562,34.6803,34.5562,34.6306,1793099.0
2015-07-14 09:30:00,41.79,42.53,41.72,42.43,1262910.0,34.5727,35.1849,34.5148,35.1022,1262910.0
2015-07-14 10:00:00,42.44,42.76,42.31,42.64,970602.0,35.1105,35.3752,35.0029,35.2759,970602.0
2015-07-14 10:30:00,42.64,42.82,42.6,42.73,971448.0,35.2759,35.4248,35.2428,35.3504,971448.0
2015-07-14 11:00:00,42.73,42.88,42.5,42.65,718034.0,35.3504,35.4745,35.1601,35.2842,718034.0
2015-07-14 11:30:00,42.65,42.98,42.65,42.81,699597.0,35.2842,35.5572,35.2842,35.4166,699597.0
2015-07-14 12:00:00,42.82,42.86,42.54,42.63,372120.0,35.4248,35.4579,35.1932,35.2676,372120.0
2015-07-14 12:30:00,42.63,42.68,42.34,42.4,385364.0,35.2676,35.309,35.0277,35.0774,385364.0
2015-07-14 13:00:00,42.41,42.51,42.29,42.47,435858.0,35.0856,35.1684,34.9864,35.1353,435858.0
2015-07-14 13:30:00,42.47,42.59,42.3,42.58,396377.0,35.1353,35.2346,34.9946,35.2263,396377.0
2015-07-14 14:00:00,42.56,42.7,42.5,42.68,469334.0,35.2097,35.3256,35.1601,35.309,469334.0
2015-07-14 14:30:00,42.68,42.7,42.57,42.58,388725.0,35.309,35.3256,35.218,35.2263,388725.0
2015-07-14 15:00:00,42.57,42.65,42.54,42.61,440047.0,35.218,35.2842,35.1932,35.2511,440047.0
2015-07-14 15:30:00,42.61,42.62,42.51,42.57,1583714.0,35.2511,35.2594,35.1684,35.218,1583714.0
2015-07-15 09:30:00,42.31,42.32,41.84,42.05,1373842.0,35.0029,35.0112,34.6141,34.7878,1373842.0
2015-07-15 10:00:00,42.04,42.06,41.81,41.95,786253.0,34.7795,34.7961,34.5893,34.7051,786253.0
2015-07-15 10:30:00,41.95,42.22,41.92,42.11,773846.0,34.7051,34.9285,34.6803,34.8375,773846.0
2015-07-15 11:00:00,42.11,42.18,41.81,41.85,1156428.0,34.8375,34.8954,34.5893,34.6224,1156428.0
2015-07-15 11:30:00,41.85,41.91,41.75,41.8,688777.0,34.6224,34.672,34.5396,34.581,688777.0
2015-07-15 12:00:00,41.79,41.86,41.53,41.61,865264.0,34.5727,34.6306,34.3576,34.4238,865264.0
2015-07-15 12:30:00,41.6,41.65,41.37,41.44,639025.0,34.4155,34.4569,34.2253,34.2832,639025.0
2015-07-15 13:00:00,41.45,41.58,41.35,41.37,705032.0,34.2914,34.399,34.2087,34.2253,705032.0
2015-07-15 13:30:00,41.37,41.52,41.35,41.46,440249.0,34.2253,34.3494,34.2087,34.2997,440249.0
2015-07-15 14:00:00,41.47,41.52,41.44,41.47,425659.0,34.308,34.3494,34.2832,34.308,425659.0
2015-07-15 14:30:00,41.46,41.47,41.09,41.14,1481265.0,34.2997,34.308,33.9936,34.035,1481265.0
2015-07-15 15:00:00,41.15,41.41,41.14,41.23,1250660.0,34.0433,34.2583,34.035,34.1094,1250660.0
2015-07-15 15:30:00,41.24,41.33,41.06,41.08,1923677.0,34.1177,34.1922,33.9688,33.9853,1923677.0
2015-07-16 09:30:00,41.41,41.52,41.04,41.18,1275839.0,34.2583,34.3494,33.9522,34.0681,1275839.0
2015-07-16 10:00:00,41.18,41.2,40.85,40.89,1299902.0,34.0681,34.0846,33.7951,33.8282,1299902.0
2015-07-16 10:30:00,40.89,40.94,40.63,40.89,1163351.0,33.8282,33.8695,33.6131,33.8282,1163351.0
2015-07-16 11:00:00,40.88,40.94,40.66,40.73,940235.0,33.8199,33.8695,33.6379,33.6958,940235.0
2015-07-16 11:30:00,40.72,40.9,40.71,40.76,786760.0,33.6875,33.8364,33.6792,33.7206,786760.0
2015-07-16 12:00:00,40.76,40.84,40.46,40.51,679018.0,33.7206,33.7868,33.4724,33.5138,679018.0
2015-07-16 12:30:00,40.51,40.66,40.5,40.56,647481.0,33.5138,33.6379,33.5055,33.5551,647481.0
2015-07-16 13:00:00,40.56,40.58,40.43,40.49,636244.0,33.5551,33.5717,33.4476,33.4972,636244.0
2015-07-16 13:30:00,40.5,40.55,40.38,40.38,360073.0,33.5055,33.5469,33.4062,33.4062,360073.0
2015-07-16 14:00:00,40.38,40.43,40.26,40.28,808727.0,33.4062,33.4476,33.307,33.3235,808727.0
2015-07-16 14:30:00,40.28,40.38,40.23,40.33,674218.0,33.3235,33.4062,33.2821,33.3649,674218.0
2015-07-16 15:00:00,40.34,40.4,40.28,40.3,937447.0,33.3731,33.4228,33.3235,33.34,937447.0
2015-07-16 15:30:00,40.3,40.39,40.16,40.21,2915724.0,33.34,33.4145,33.2242,33.2656,2915724.0
2015-07-17 09:30:00,39.99,40.21,39.71,39.72,2167032.0,33.0836,33.2656,32.8519,32.8602,2167032.0
2015-07-17 10:00:00,39.71,39.83,39.55,39.72,1517282.0,32.8519,32.9512,32.7196,32.8602,1517282.0
2015-07-17 10:30:00,39.71,39.91,39.67,39.82,1297279.0,32.8519,33.0174,32.8189,32.9429,1297279.0
2015-07-17 11:00:00,39.82,40.09,39.8,39.98,688291.0,32.9429,33.1663,32.9264,33.0753,688291.0
2015-07-17 11:30:00,39.99,40.14,39.99,40.02,607974.0,33.0836,33.2077,33.0836,33.1084,607974.0
2015-07-17 12:00:00,40.02,40.23,39.99,40.2,537188.0,33.1084,33.2821,33.0836,33.2573,537188.0
2015-07-17 12:30:00,40.2,40.38,40.19,40.24,570052.0,33.2573,33.4062,33.249,33.2904,570052.0
2015-07-17 13:00:00,40.24,40.39,40.18,40.37,328580.0,33.2904,33.4145,33.2408,33.398,328580.0
2015-07-17 13:30:00,40.36,40.42,40.12,40.13,613167.0,33.3897,33.4393,33.1911,33.1994,613167.0
2015-07-17 14:00:00,40.13,40.3,40.11,40.26,526023.0,33.1994,33.34,33.1829,33.307,526023.0
2015-07-17 14:30:00,40.26,40.37,40.22,40.36,466678.0,33.307,33.398,33.2739,33.3897,466678.0
2015-07-17 15:00:00,40.37,40.37,40.07,40.1,1030271.0,33.398,33.398,33.1498,33.1746,1030271.0
2015-07-17 15:30:00,40.11,40.17,39.99,40.0,2436501.0,33.1829,33.2325,33.0836,33.0919,2436501.0
2015-07-20 09:30:00,40.44,41.6,40.44,40.57,3763650.0,33.4559,34.4155,33.4559,33.5634,3763650.0
2015-07-20 10:00:00,40.56,40.99,40.51,40.88,1453580.0,33.5551,33.9109,33.5138,33.8199,1453580.0
2015-07-20 10:30:00,40.88,41.0,40.67,40.98,1263496.0,33.8199,33.9192,33.6461,33.9026,1263496.0
2015-07-20 11:00:00,40.99,41.03,40.77,40.79,789371.0,33.9109,33.944,33.7289,33.7454,789371.0
2015-07-20 11:30:00,40.78,40.98,40.72,40.78,758205.0,33.7372,33.9026,33.6875,33.7372,758205.0
2015-07-20 12:00:00,40.77,40.99,40.7,40.82,555691.0,33.7289,33.9109,33.671,33.7702,555691.0
2015-07-20 12:30:00,40.8,41.02,40.8,40.98,746621.0,33.7537,33.9357,33.7537,33.9026,746621.0
2015-07-20 13:00:00,40.97,41.19,40.94,41.11,873860.0,33.8943,34.0763,33.8695,34.0102,873860.0
2015-07-20 13:30:00,41.1,41.16,40.94,41.05,517961.0,34.0019,34.0515,33.8695,33.9605,517961.0
2015-07-20 14:00:00,41.04,41.09,40.84,40.96,612625.0,33.9522,33.9936,33.7868,33.8861,612625.0
2015-07-20 14:30:00,40.96,41.05,40.87,41.01,498625.0,33.8861,33.9605,33.8116,33.9274,498625.0
2015-07-20 15:00:00,41.0,41.01,40.86,40.86,780524.0,33.9192,33.9274,33.8033,33.8033,780524.0
2015-07-20 15:30:00,40.87,40.95,40.66,40.74,2623533.0,33.8116,33.8778,33.6379,33.7041,2623533.0
2015-07-21 09:30:00,40.78,42.39,40.74,42.31,4327967.0,33.7372,35.0691,33.7041,35.0029,4327967.0
2015-07-21 10:00:00,42.32,42.55,42.12,42.52,2762730.0,35.0112,35.2015,34.8457,35.1766,2762730.0
2015-07-21 10:30:00,42.51,42.59,42.23,42.44,1608378.0,35.1684,35.2346,34.9367,35.1105,1608378.0
2015-07-21 11:00:00,42.44,42.46,42.1,42.25,832934.0,35.1105,35.127,34.8292,34.9533,832934.0
2015-07-21 11:30:00,42.25,42.39,42.12,42.29,747376.0,34.9533,35.0691,34.8457,34.9864,747376.0
2015-07-21 12:00:00,42.28,42.44,42.23,42.44,825120.0,34.9781,35.1105,34.9367,35.1105,825120.0
2015-07-21 12:30:00,42.44,42.45,42.01,42.07,1030366.0,35.1105,35.1187,34.7547,34.8044,1030366.0
2015-07-21 13:00:00,42.08,42.1,41.85,41.95,570065.0,34.8126,34.8292,34.6224,34.7051,570065.0
2015-07-21 13:30:00,41.96,42.0,41.82,41.92,842646.0,34.7134,34.7465,34.5975,34.6803,842646.0
2015-07-21 14:00:00,41.91,42.2,41.83,42.16,893658.0,34.672,34.9119,34.6058,34.8788,893658.0
2015-07-21 14:30:00,42.16,42.16,41.87,41.89,854450.0,34.8788,34.8788,34.6389,34.6555,854450.0
2015-07-21 15:00:00,41.89,42.04,41.87,41.9,1047914.0,34.6555,34.7795,34.6389,34.6637,1047914.0
2015-07-21 15:30:00,41.91,41.99,41.83,41.89,2040453.0,34.672,34.7382,34.6058,34.6555,2040453.0
2015-07-22 09:30:00,41.85,42.46,41.3,42.43,1772863.0,34.6224,35.127,34.1673,35.1022,1772863.0
2015-07-22 10:00:00,42.44,42.89,42.4,42.75,2266562.0,35.1105,35.4827,35.0774,35.3669,2266562.0
2015-07-22 10:30:00,42.75,42.88,42.42,42.59,1058775.0,35.3669,35.4745,35.0939,35.2346,1058775.0
2015-07-22 11:00:00,42.6,42.65,42.16,42.17,951304.0,35.2428,35.2842,34.8788,34.8871,951304.0
2015-07-22 11:30:00,42.16,42.27,41.95,42.08,851662.0,34.8788,34.9698,34.7051,34.8126,851662.0
2015-07-22 12:00:00,42.07,42.17,39.31,41.17,6902423.0,34.8044,34.8871,32.521,34.0598,6902423.0
2015-07-22 12:30:00,41.2,41.2,39.65,40.28,8232212.0,34.0846,34.0846,32.8023,33.3235,8232212.0
2015-07-22 13:00:00,40.27,41.0,40.22,40.75,4285823.0,33.3152,33.9192,33.2739,33.7123,4285823.0
2015-07-22 13:30:00,40.78,41.35,40.75,41.19,2759280.0,33.7372,34.2087,33.7123,34.0763,2759280.0
2015-07-22 14:00:00,41.18,41.54,41.13,41.53,1700138.0,34.0681,34.3659,34.0267,34.3576,1700138.0
2015-07-22 14:30:00,41.53,42.09,41.5,41.68,2460226.0,34.3576,34.8209,34.3328,34.4817,2460226.0
2015-07-22 15:00:00,41.65,41.78,41.49,41.67,1440387.0,34.4569,34.5644,34.3245,34.4734,1440387.0
2015-07-22 15:30:00,41.68,41.7,41.23,41.59,2565215.0,34.4817,34.4983,34.1094,34.4073,2565215.0
2015-07-23 09:30:00,42.19,42.97,42.19,42.55,2478512.0,34.9036,35.5489,34.9036,35.2015,2478512.0
2015-07-23 10:00:00,42.55,42.79,42.38,42.39,1758474.0,35.2015,35.4,35.0608,35.0691,1758474.0
2015-07-23 10:30:00,42.41,42.57,42.03,42.04,764138.0,35.0856,35.218,34.7713,34.7795,764138.0
2015-07-23 11:00:00,42.05,42.07,41.69,41.79,689851.0,34.7878,34.8044,34.49,34.5727,689851.0
2015-07-23 11:30:00,41.79,41.97,41.75,41.83,714210.0,34.5727,34.7216,34.5396,34.6058,714210.0
2015-07-23 12:00:00,41.83,42.05,41.76,41.98,698995.0,34.6058,34.7878,34.5479,34.7299,698995.0
2015-07-23 12:30:00,41.97,42.04,41.81,41.94,428833.0,34.7216,34.7795,34.5893,34.6968,428833.0
2015-07-23 13:00:00,41.93,42.15,41.85,42.11,543913.0,34.6885,34.8705,34.6224,34.8375,543913.0
2015-07-23 13:30:00,42.12,42.65,42.1,42.54,1342573.0,34.8457,35.2842,34.8292,35.1932,1342573.0
2015-07-23 14:00:00,42.54,42.68,42.29,42.56,1008637.0,35.1932,35.309,34.9864,35.2097,1008637.0
2015-07-23 14:30:00,42.56,42.86,42.43,42.45,918464.0,35.2097,35.4579,35.1022,35.1187,918464.0
2015-07-23 15:00:00,42.45,42.5,42.32,42.39,1450831.0,35.1187,35.1601,35.0112,35.0691,1450831.0
2015-07-23 15:30:00,42.39,42.42,42.22,42.34,1532548.0,35.0691,35.0939,34.9285,35.0277,1532548.0
2015-07-24 09:30:00,42.42,42.61,41.97,41.99,1040913.0,35.0939,35.2511,34.7216,34.7382,1040913.0
2015-07-24 10:00:00,42.0,42.15,41.99,42.06,826005.0,34.7465,34.8705,34.7382,34.7961,826005.0
2015-07-24 10:30:00,42.06,42.13,41.78,41.8,1019332.0,34.7961,34.854,34.5644,34.581,1019332.0
2015-07-24 11:00:00,41.8,42.1,41.72,41.96,530965.0,34.581,34.8292,34.5148,34.7134,530965.0
2015-07-24 11:30:00,41.95,42.02,41.78,41.9,535170.0,34.7051,34.763,34.5644,34.6637,535170.0
2015-07-24 12:00:00,41.91,41.93,41.67,41.72,504042.0,34.672,34.6885,34.4734,34.5148,504042.0
2015-07-24 12:30:00,41.71,41.82,41.61,41.63,401480.0,34.5065,34.5975,34.4238,34.4404,401480.0
2015-07-24 13:00:00,41.63,41.68,41.41,41.44,699940.0,34.4404,34.4817,34.2583,34.2832,699940.0
2015-07-24 13:30:00,41.43,41.45,41.24,41.39,642624.0,34.2749,34.2914,34.1177,34.2418,642624.0
2015-07-24 14:00:00,41.39,41.67,41.39,41.63,518670.0,34.2418,34.4734,34.2418,34.4404,518670.0
2015-07-24 14:30:00,41.64,41.65,41.44,41.53,475951.0,34.4486,34.4569,34.2832,34.3576,475951.0
2015-07-24 15:00:00,41.53,41.82,41.51,41.71,815265.0,34.3576,34.5975,34.3411,34.5065,815265.0
2015-07-24 15:30:00,41.72,41.82,41.69,41.71,1324288.0,34.5148,34.5975,34.49,34.5065,1324288.0
2015-07-27 09:30:00,40.92,41.25,40.24,41.18,1662983.0,33.853,34.126,33.2904,34.0681,1662983.0
2015-07-27 10:00:00,41.16,41.17,40.85,41.04,857053.0,34.0515,34.0598,33.7951,33.9522,857053.0
2015-07-27 10:30:00,41.03,41.28,40.92,41.03,761566.0,33.944,34.1508,33.853,33.944,761566.0
2015-07-27 11:00:00,41.04,41.27,40.95,41.16,610575.0,33.9522,34.1425,33.8778,34.0515,610575.0
2015-07-27 11:30:00,41.17,41.26,40.98,41.15,491383.0,34.0598,34.1343,33.9026,34.0433,491383.0
2015-07-27 12:00:00,41.16,41.33,41.15,41.33,279785.0,34.0515,34.1922,34.0433,34.1922,279785.0
2015-07-27 12:30:00,41.33,41.33,41.01,41.07,273043.0,34.1922,34.1922,33.9274,33.9771,273043.0
2015-07-27 13:00:00,41.07,41.18,40.94,40.98,890601.0,33.9771,34.0681,33.8695,33.9026,890601.0
2015-07-27 13:30:00,40.98,41.19,40.95,41.09,477066.0,33.9026,34.0763,33.8778,33.9936,477066.0
2015-07-27 14:00:00,41.08,41.11,40.95,40.98,552465.0,33.9853,34.0102,33.8778,33.9026,552465.0
2015-07-27 14:30:00,40.98,41.07,40.91,41.01,427320.0,33.9026,33.9771,33.8447,33.9274,427320.0
2015-07-27 15:00:00,41.01,41.03,40.74,40.76,876662.0,33.9274,33.944,33.7041,33.7206,876662.0
2015-07-27 15:30:00,40.76,41.02,40.68,40.98,1484297.0,33.7206,33.9357,33.6544,33.9026,1484297.0
2015-07-28 09:30:00,41.31,41.6,40.75,40.77,1087155.0,34.1756,34.4155,33.7123,33.7289,1087155.0
2015-07-28 10:00:00,40.77,40.83,40.32,40.41,1472114.0,33.7289,33.7785,33.3566,33.4311,1472114.0
2015-07-28 10:30:00,40.42,40.68,40.25,40.63,2304538.0,33.4393,33.6544,33.2987,33.6131,2304538.0
2015-07-28 11:00:00,40.63,41.4,40.62,41.37,2015802.0,33.6131,34.2501,33.6048,34.2253,2015802.0
2015-07-28 11:30:00,41.38,41.57,41.31,41.57,1118191.0,34.2335,34.3907,34.1756,34.3907,1118191.0
2015-07-28 12:00:00,41.57,41.83,41.43,41.78,853039.0,34.3907,34.6058,34.2749,34.5644,853039.0
2015-07-28 12:30:00,41.79,41.84,41.51,41.56,576272.0,34.5727,34.6141,34.3411,34.3824,576272.0
2015-07-28 13:00:00,41.58,41.81,41.58,41.8,794213.0,34.399,34.5893,34.399,34.581,794213.0
2015-07-28 13:30:00,41.8,41.87,41.64,41.78,691669.0,34.581,34.6389,34.4486,34.5644,691669.0
2015-07-28 14:00:00,41.79,41.98,41.75,41.94,631218.0,34.5727,34.7299,34.5396,34.6968,631218.0
2015-07-28 14:30:00,41.94,41.99,41.74,41.95,739806.0,34.6968,34.7382,34.5314,34.7051,739806.0
2015-07-28 15:00:00,41.94,41.97,41.85,41.87,867142.0,34.6968,34.7216,34.6224,34.6389,867142.0
2015-07-28 15:30:00,41.87,42.0,41.86,41.93,1380135.0,34.6389,34.7465,34.6306,34.6885,1380135.0
2015-07-29 09:30:00,41.5,42.1,41.5,41.92,1021332.0,34.3328,34.8292,34.3328,34.6803,1021332.0
2015-07-29 10:00:00,41.93,42.17,41.71,42.01,995952.0,34.6885,34.8871,34.5065,34.7547,995952.0
2015-07-29 10:30:00,42.03,42.67,42.02,42.65,1883775.0,34.7713,35.3007,34.763,35.2842,1883775.0
2015-07-29 11:00:00,42.65,42.85,42.59,42.66,1091481.0,35.2842,35.4497,35.2346,35.2925,1091481.0
2015-07-29 11:30:00,42.66,42.72,42.24,42.44,1004027.0,35.2925,35.3421,34.945,35.1105,1004027.0
2015-07-29 12:00:00,42.45,42.5,42.32,42.38,661370.0,35.1187,35.1601,35.0112,35.0608,661370.0
2015-07-29 12:30:00,42.38,42.75,42.26,42.55,851407.0,35.0608,35.3669,34.9615,35.2015,851407.0
2015-07-29 13:00:00,42.54,42.95,42.54,42.8,1114567.0,35.1932,35.5324,35.1932,35.4083,1114567.0
2015-07-29 13:30:00,42.8,42.92,42.77,42.84,559561.0,35.4083,35.5076,35.3835,35.4414,559561.0
2015-07-29 14:00:00,42.86,43.13,42.78,43.12,985164.0,35.4579,35.6813,35.3917,35.673,985164.0
2015-07-29 14:30:00,43.12,43.28,43.0,43.23,810410.0,35.673,35.8054,35.5737,35.764,810410.0
2015-07-29 15:00:00,43.23,43.32,43.14,43.23,1130607.0,35.764,35.8385,35.6896,35.764,1130607.0
2015-07-29 15:30:00,43.24,43.39,43.21,43.3,2187863.0,35.7723,35.8964,35.7475,35.8219,2187863.0
2015-07-30 09:30:00,43.28,43.71,42.76,42.97,965263.0,35.8054,36.1611,35.3752,35.5489,965263.0
2015-07-30 10:00:00,42.97,43.52,42.92,43.34,605409.0,35.5489,36.0039,35.5076,35.855,605409.0
2015-07-30 10:30:00,43.35,43.45,42.83,42.85,568437.0,35.8633,35.946,35.4331,35.4497,568437.0
2015-07-30 11:00:00,42.85,42.99,42.78,42.81,480222.0,35.4497,35.5655,35.3917,35.4166,480222.0
2015-07-30 11:30:00,42.82,43.09,42.75,43.07,587507.0,35.4248,35.6482,35.3669,35.6317,587507.0
2015-07-30 12:00:00,43.08,43.13,42.79,42.79,393102.0,35.6399,35.6813,35.4,35.4,393102.0
2015-07-30 12:30:00,42.78,42.87,42.67,42.7,404904.0,35.3917,35.4662,35.3007,35.3256,404904.0
2015-07-30 13:00:00,42.69,42.71,42.57,42.65,417327.0,35.3173,35.3338,35.218,35.2842,417327.0
2015-07-30 13:30:00,42.64,42.68,42.5,42.6,788015.0,35.2759,35.309,35.1601,35.2428,788015.0
2015-07-30 14:00:00,42.6,42.63,42.34,42.37,749567.0,35.2428,35.2676,35.0277,35.0526,749567.0
2015-07-30 14:30:00,42.37,42.58,42.33,42.43,878936.0,35.0526,35.2263,35.0195,35.1022,878936.0
2015-07-30 15:00:00,42.43,42.48,42.27,42.31,761695.0,35.1022,35.1436,34.9698,35.0029,761695.0
2015-07-30 15:30:00,42.32,42.32,42.17,42.29,1885847.0,35.0112,35.0112,34.8871,34.9864,1885847.0
2015-07-31 09:30:00,42.07,42.4,41.97,42.15,674474.0,34.8044,35.0774,34.7216,34.8705,674474.0
2015-07-31 10:00:00,42.14,42.31,41.92,41.98,752347.0,34.8623,35.0029,34.6803,34.7299,752347.0
2015-07-31 10:30:00,41.98,42.23,41.98,42.02,487531.0,34.7299,34.9367,34.7299,34.763,487531.0
2015-07-31 11:00:00,42.02,42.17,41.96,42.13,503275.0,34.763,34.8871,34.7134,34.854,503275.0
2015-07-31 11:30:00,42.12,42.26,42.09,42.19,337562.0,34.8457,34.9615,34.8209,34.9036,337562.0
2015-07-31 12:00:00,42.2,42.28,42.11,42.19,469090.0,34.9119,34.9781,34.8375,34.9036,469090.0
2015-07-31 12:30:00,42.2,42.24,42.15,42.22,359438.0,34.9119,34.945,34.8705,34.9285,359438.0
2015-07-31 13:00:00,42.22,42.24,41.99,42.0,545743.0,34.9285,34.945,34.7382,34.7465,545743.0
2015-07-31 13:30:00,42.0,42.01,41.86,41.88,480845.0,34.7465,34.7547,34.6306,34.6472,480845.0
2015-07-31 14:00:00,41.87,42.11,41.86,42.05,600881.0,34.6389,34.8375,34.6306,34.7878,600881.0
2015-07-31 14:30:00,42.05,42.13,41.97,42.07,492879.0,34.7878,34.854,34.7216,34.8044,492879.0
2015-07-31 15:00:00,42.06,42.06,41.78,41.78,714468.0,34.7961,34.7961,34.5644,34.5644,714468.0
2015-07-31 15:30:00,41.79,41.87,41.69,41.79,980467.0,34.5727,34.6389,34.49,34.5727,980467.0
2015-08-03 09:30:00,41.3,41.34,40.75,40.79,1490449.0,34.1673,34.2004,33.7123,33.7454,1490449.0
2015-08-03 10:00:00,40.79,40.9,40.59,40.62,1303660.0,33.7454,33.8364,33.58,33.6048,1303660.0
2015-08-03 10:30:00,40.62,41.31,40.61,41.29,1300520.0,33.6048,34.1756,33.5965,34.1591,1300520.0
2015-08-03 11:00:00,41.29,41.3,40.84,40.94,1005531.0,34.1591,34.1673,33.7868,33.8695,1005531.0
2015-08-03 11:30:00,40.95,41.05,40.81,40.9,501639.0,33.8778,33.9605,33.762,33.8364,501639.0
2015-08-03 12:00:00,40.9,40.9,40.39,40.4,1128613.0,33.8364,33.8364,33.4145,33.4228,1128613.0
2015-08-03 12:30:00,40.4,40.47,40.15,40.25,1081396.0,33.4228,33.4807,33.216,33.2987,1081396.0
2015-08-03 13:00:00,40.25,40.28,40.03,40.08,870332.0,33.2987,33.3235,33.1167,33.158,870332.0
2015-08-03 13:30:00,40.08,40.13,39.99,40.07,1070784.0,33.158,33.1994,33.0836,33.1498,1070784.0
2015-08-03 14:00:00,40.06,40.11,39.95,40.0,855672.0,33.1415,33.1829,33.0505,33.0919,855672.0
2015-08-03 14:30:00,40.01,40.09,39.93,39.99,1129104.0,33.1001,33.1663,33.0339,33.0836,1129104.0
2015-08-03 15:00:00,39.99,40.2,39.97,40.01,2149981.0,33.0836,33.2573,33.067,33.1001,2149981.0
2015-08-03 15:30:00,40.01,40.14,39.91,40.1,2930927.0,33.1001,33.2077,33.0174,33.1746,2930927.0
2015-08-04 09:30:00,40.35,40.8,40.27,40.61,1358628.0,33.3814,33.7537,33.3152,33.5965,1358628.0
2015-08-04 10:00:00,40.62,40.63,40.16,40.21,655274.0,33.6048,33.6131,33.2242,33.2656,655274.0
2015-08-04 10:30:00,40.22,40.38,40.07,40.15,624095.0,33.2739,33.4062,33.1498,33.216,624095.0
2015-08-04 11:00:00,40.15,40.2,40.07,40.14,694732.0,33.216,33.2573,33.1498,33.2077,694732.0
2015-08-04 11:30:00,40.14,40.2,40.06,40.1,468571.0,33.2077,33.2573,33.1415,33.1746,468571.0
2015-08-04 12:00:00,40.1,40.13,39.87,39.98,902513.0,33.1746,33.1994,32.9843,33.0753,902513.0
2015-08-04 12:30:00,39.99,40.14,39.71,40.05,688863.0,33.0836,33.2077,32.8519,33.1332,688863.0
2015-08-04 13:00:00,40.04,40.05,39.94,40.01,562722.0,33.125,33.1332,33.0422,33.1001,562722.0
2015-08-04 13:30:00,40.02,40.05,39.78,39.89,651653.0,33.1084,33.1332,32.9099,33.0009,651653.0
2015-08-04 14:00:00,39.9,39.91,39.58,39.6,1366912.0,33.0091,33.0174,32.7444,32.7609,1366912.0
2015-08-04 14:30:00,39.59,39.65,39.4,39.54,1204343.0,32.7527,32.8023,32.5955,32.7113,1204343.0
2015-08-04 15:00:00,39.54,39.57,39.37,39.41,1270266.0,32.7113,32.7361,32.5707,32.6038,1270266.0
2015-08-04 15:30:00,39.41,39.61,39.4,39.6,2247395.0,32.6038,32.7692,32.5955,32.7609,2247395.0
2015-08-05 09:30:00,40.04,40.7,39.95,40.44,1354890.0,33.125,33.671,33.0505,33.4559,1354890.0
2015-08-05 10:00:00,40.44,40.78,40.33,40.64,981945.0,33.4559,33.7372,33.3649,33.6213,981945.0
2015-08-05 10:30:00,40.65,40.98,40.12,40.14,1062656.0,33.6296,33.9026,33.1911,33.2077,1062656.0
2015-08-05 11:00:00,40.14,40.3,40.03,40.29,897932.0,33.2077,33.34,33.1167,33.3318,897932.0
2015-08-05 11:30:00,40.28,40.3,39.86,39.93,555715.0,33.3235,33.34,32.976,33.0339,555715.0
2015-08-05 12:00:00,39.93,40.11,39.92,40.02,831583.0,33.0339,33.1829,33.0257,33.1084,831583.0
2015-08-05 12:30:00,40.02,40.07,39.87,39.97,682847.0,33.1084,33.1498,32.9843,33.067,682847.0
2015-08-05 13:00:00,39.96,40.08,39.9,40.01,666476.0,33.0588,33.158,33.0091,33.1001,666476.0
2015-08-05 13:30:00,40.01,40.13,39.91,39.95,542822.0,33.1001,33.1994,33.0174,33.0505,542822.0
2015-08-05 14:00:00,39.94,40.24,39.94,40.24,420821.0,33.0422,33.2904,33.0422,33.2904,420821.0
2015-08-05 14:30:00,40.23,40.27,40.14,40.15,379280.0,33.2821,33.3152,33.2077,33.216,379280.0
2015-08-05 15:00:00,40.16,40.7,40.14,40.66,1312217.0,33.2242,33.671,33.2077,33.6379,1312217.0
2015-08-05 15:30:00,40.66,40.79,40.59,40.61,3533065.0,33.6379,33.7454,33.58,33.5965,3533065.0
2015-08-06 09:30:00,40.57,40.58,39.8,40.33,2266669.0,33.5634,33.5717,32.9264,33.3649,2266669.0
2015-08-06 10:00:00,40.33,40.33,40.09,40.27,1118377.0,33.3649,33.3649,33.1663,33.3152,1118377.0
2015-08-06 10:30:00,40.27,40.61,40.19,40.27,979746.0,33.3152,33.5965,33.249,33.3152,979746.0
2015-08-06 11:00:00,40.27,40.39,40.08,40.14,609845.0,33.3152,33.4145,33.158,33.2077,609845.0
2015-08-06 11:30:00,40.14,40.48,40.07,40.38,502919.0,33.2077,33.489,33.1498,33.4062,502919.0
2015-08-06 12:00:00,40.37,40.67,40.35,40.62,417411.0,33.398,33.6461,33.3814,33.6048,417411.0
2015-08-06 12:30:00,40.62,40.62,40.36,40.45,454558.0,33.6048,33.6048,33.3897,33.4641,454558.0
2015-08-06 13:00:00,40.45,40.81,40.44,40.72,546141.0,33.4641,33.762,33.4559,33.6875,546141.0
2015-08-06 13:30:00,40.73,40.89,40.59,40.88,830364.0,33.6958,33.8282,33.58,33.8199,830364.0
2015-08-06 14:00:00,40.88,40.89,40.68,40.85,398886.0,33.8199,33.8282,33.6544,33.7951,398886.0
2015-08-06 14:30:00,40.86,40.94,40.8,40.87,615408.0,33.8033,33.8695,33.7537,33.8116,615408.0
2015-08-06 15:00:00,40.86,41.0,40.83,40.96,748649.0,33.8033,33.9192,33.7785,33.8861,748649.0
2015-08-06 15:30:00,40.95,40.96,40.82,40.87,1179589.0,33.8778,33.8861,33.7702,33.8116,1179589.0
2015-08-07 09:30:00,40.59,41.08,40.43,40.52,564331.0,33.58,33.9853,33.4476,33.5221,564331.0
2015-08-07 10:00:00,40.53,40.59,40.22,40.35,710866.0,33.5303,33.58,33.2739,33.3814,710866.0
2015-08-07 10:30:00,40.34,40.38,40.06,40.1,459507.0,33.3731,33.4062,33.1415,33.1746,459507.0
2015-08-07 11:00:00,40.11,40.22,39.98,40.03,373316.0,33.1829,33.2739,33.0753,33.1167,373316.0
2015-08-07 11:30:00,40.04,40.52,40.04,40.3,384642.0,33.125,33.5221,33.125,33.34,384642.0
2015-08-07 12:00:00,40.31,40.34,39.99,40.04,336697.0,33.3483,33.3731,33.0836,33.125,336697.0
2015-08-07 12:30:00,40.03,40.17,39.98,40.14,723692.0,33.1167,33.2325,33.0753,33.2077,723692.0
2015-08-07 13:00:00,40.15,40.18,39.95,40.05,241452.0,33.216,33.2408,33.0505,33.1332,241452.0
2015-08-07 13:30:00,40.05,40.17,39.96,40.0,208331.0,33.1332,33.2325,33.0588,33.0919,208331.0
2015-08-07 14:00:00,39.99,40.03,39.84,39.88,363597.0,33.0836,33.1167,32.9595,32.9926,363597.0
2015-08-07 14:30:00,39.88,39.91,39.76,39.77,401565.0,32.9926,33.0174,32.8933,32.9016,401565.0
2015-08-07 15:00:00,39.78,39.78,39.58,39.66,773392.0,32.9099,32.9099,32.7444,32.8106,773392.0
2015-08-07 15:30:00,39.67,39.77,39.59,39.77,1219273.0,32.8189,32.9016,32.7527,32.9016,1219273.0
2015-08-10 09:30:00,39.83,40.67,39.82,40.54,1032527.0,32.9512,33.6461,32.9429,33.5386,1032527.0
2015-08-10 10:00:00,40.54,40.89,40.26,40.66,821499.0,33.5386,33.8282,33.307,33.6379,821499.0
2015-08-10 10:30:00,40.67,40.89,40.6,40.81,667946.0,33.6461,33.8282,33.5882,33.762,667946.0
2015-08-10 11:00:00,40.81,41.0,40.65,40.83,716572.0,33.762,33.9192,33.6296,33.7785,716572.0
2015-08-10 11:30:00,40.84,41.07,40.84,40.98,516838.0,33.7868,33.9771,33.7868,33.9026,516838.0
2015-08-10 12:00:00,40.98,41.09,40.86,41.06,661328.0,33.9026,33.9936,33.8033,33.9688,661328.0
2015-08-10 12:30:00,41.05,41.37,41.05,41.29,840440.0,33.9605,34.2253,33.9605,34.1591,840440.0
2015-08-10 13:00:00,41.29,41.31,41.06,41.13,294781.0,34.1591,34.1756,33.9688,34.0267,294781.0
2015-08-10 13:30:00,41.13,41.3,41.13,41.25,353048.0,34.0267,34.1673,34.0267,34.126,353048.0
2015-08-10 14:00:00,41.26,41.33,41.18,41.26,355700.0,34.1343,34.1922,34.0681,34.1343,355700.0
2015-08-10 14:30:00,41.26,41.35,41.16,41.32,344787.0,34.1343,34.2087,34.0515,34.1839,344787.0
2015-08-10 15:00:00,41.32,41.64,41.28,41.63,787621.0,34.1839,34.4486,34.1508,34.4404,787621.0
2015-08-10 15:30:00,41.62,41.7,41.53,41.63,1717333.0,34.4321,34.4983,34.3576,34.4404,1717333.0
2015-08-11 09:30:00,40.57,41.1,40.44,40.86,1580650.0,33.5634,34.0019,33.4559,33.8033,1580650.0
2015-08-11 10:00:00,40.86,41.1,40.78,41.0,961158.0,33.8033,34.0019,33.7372,33.9192,961158.0
2015-08-11 10:30:00,41.01,41.31,40.96,40.99,645351.0,33.9274,34.1756,33.8861,33.9109,645351.0
2015-08-11 11:00:00,40.98,41.14,40.9,40.94,734369.0,33.9026,34.035,33.8364,33.8695,734369.0
2015-08-11 11:30:00,40.93,41.53,40.93,41.06,768736.0,33.8612,34.3576,33.8612,33.9688,768736.0
2015-08-11 12:00:00,41.05,41.64,41.05,41.62,662075.0,33.9605,34.4486,33.9605,34.4321,662075.0
2015-08-11 12:30:00,41.61,41.62,41.23,41.43,725762.0,34.4238,34.4321,34.1094,34.2749,725762.0
2015-08-11 13:00:00,41.43,41.62,41.36,41.56,470928.0,34.2749,34.4321,34.217,34.3824,470928.0
2015-08-11 13:30:00,41.56,41.72,41.3,41.3,410939.0,34.3824,34.5148,34.1673,34.1673,410939.0
2015-08-11 14:00:00,41.32,41.61,41.3,41.53,405108.0,34.1839,34.4238,34.1673,34.3576,405108.0
2015-08-11 14:30:00,41.53,41.61,41.44,41.57,440227.0,34.3576,34.4238,34.2832,34.3907,440227.0
2015-08-11 15:00:00,41.56,41.81,41.52,41.78,1040458.0,34.3824,34.5893,34.3494,34.5644,1040458.0
2015-08-11 15:30:00,41.78,42.0,41.75,41.95,1694998.0,34.5644,34.7465,34.5396,34.7051,1694998.0
2015-08-12 09:30:00,41.83,42.42,41.58,41.7,1401326.0,34.6058,35.0939,34.399,34.4983,1401326.0
2015-08-12 10:00:00,41.67,41.68,41.12,41.55,1465825.0,34.4734,34.4817,34.0184,34.3742,1465825.0
2015-08-12 10:30:00,41.57,41.75,41.03,41.22,970956.0,34.3907,34.5396,33.944,34.1012,970956.0
2015-08-12 11:00:00,41.22,41.54,40.81,40.9,1409060.0,34.1012,34.3659,33.762,33.8364,1409060.0
2015-08-12 11:30:00,40.91,41.43,40.9,41.43,1064364.0,33.8447,34.2749,33.8364,34.2749,1064364.0
2015-08-12 12:00:00,41.42,41.77,41.3,41.76,581771.0,34.2666,34.5562,34.1673,34.5479,581771.0
2015-08-12 12:30:00,41.77,42.34,41.75,42.19,1239728.0,34.5562,35.0277,34.5396,34.9036,1239728.0
2015-08-12 13:00:00,42.2,42.83,42.2,42.71,1815843.0,34.9119,35.4331,34.9119,35.3338,1815843.0
2015-08-12 13:30:00,42.7,42.71,42.21,42.33,654994.0,35.3256,35.3338,34.9202,35.0195,654994.0
2015-08-12 14:00:00,42.33,42.38,42.14,42.21,425497.0,35.0195,35.0608,34.8623,34.9202,425497.0
2015-08-12 14:30:00,42.21,42.83,42.21,42.82,496317.0,34.9202,35.4331,34.9202,35.4248,496317.0
2015-08-12 15:00:00,42.8,43.0,42.7,43.0,1062025.0,35.4083,35.5737,35.3256,35.5737,1062025.0
2015-08-12 15:30:00,42.99,43.02,42.7,42.73,2365985.0,35.5655,35.5903,35.3256,35.3504,2365985.0
2015-08-13 09:30:00,42.34,42.44,41.59,42.06,1316096.0,35.0277,35.1105,34.4073,34.7961,1316096.0
2015-08-13 10:00:00,42.04,42.04,41.61,41.73,737237.0,34.7795,34.7795,34.4238,34.5231,737237.0
2015-08-13 10:30:00,41.72,42.16,41.63,41.91,716082.0,34.5148,34.8788,34.4404,34.672,716082.0
2015-08-13 11:00:00,41.9,42.24,41.9,42.22,604923.0,34.6637,34.945,34.6637,34.9285,604923.0
2015-08-13 11:30:00,42.22,42.3,41.82,41.98,761953.0,34.9285,34.9946,34.5975,34.7299,761953.0
2015-08-13 12:00:00,41.98,42.08,41.91,42.02,380211.0,34.7299,34.8126,34.672,34.763,380211.0
2015-08-13 12:30:00,42.02,42.09,41.95,42.05,510561.0,34.763,34.8209,34.7051,34.7878,510561.0
2015-08-13 13:00:00,42.03,42.13,41.99,42.07,581750.0,34.7713,34.854,34.7382,34.8044,581750.0
2015-08-13 13:30:00,42.08,42.14,41.93,42.03,605684.0,34.8126,34.8623,34.6885,34.7713,605684.0
2015-08-13 14:00:00,42.03,42.08,41.86,41.97,335227.0,34.7713,34.8126,34.6306,34.7216,335227.0
2015-08-13 14:30:00,41.96,41.97,41.7,41.74,503360.0,34.7134,34.7216,34.4983,34.5314,503360.0
2015-08-13 15:00:00,41.74,41.84,41.73,41.78,949782.0,34.5314,34.6141,34.5231,34.5644,949782.0
2015-08-13 15:30:00,41.78,41.81,41.7,41.75,1658387.0,34.5644,34.5893,34.4983,34.5396,1658387.0
2015-08-14 09:30:00,41.71,42.64,41.7,42.24,1277546.0,34.5065,35.2759,34.4983,34.945,1277546.0
2015-08-14 10:00:00,42.24,42.32,41.92,41.96,880407.0,34.945,35.0112,34.6803,34.7134,880407.0
2015-08-14 10:30:00,41.95,42.04,41.81,41.86,678018.0,34.7051,34.7795,34.5893,34.6306,678018.0
2015-08-14 11:00:00,41.86,42.08,41.85,42.04,534532.0,34.6306,34.8126,34.6224,34.7795,534532.0
2015-08-14 11:30:00,42.05,42.08,41.84,41.88,394353.0,34.7878,34.8126,34.6141,34.6472,394353.0
2015-08-14 12:00:00,41.88,41.94,41.84,41.84,430975.0,34.6472,34.6968,34.6141,34.6141,430975.0
2015-08-14 12:30:00,41.86,41.93,41.69,41.91,569814.0,34.6306,34.6885,34.49,34.672,569814.0
2015-08-14 13:00:00,41.89,42.08,41.76,41.83,373925.0,34.6555,34.8126,34.5479,34.6058,373925.0
2015-08-14 13:30:00,41.83,41.99,41.77,41.97,242263.0,34.6058,34.7382,34.5562,34.7216,242263.0
2015-08-14 14:00:00,41.97,42.02,41.86,41.98,327803.0,34.7216,34.763,34.6306,34.7299,327803.0
2015-08-14 14:30:00,41.97,42.13,41.92,42.05,523105.0,34.7216,34.854,34.6803,34.7878,523105.0
2015-08-14 15:00:00,42.04,42.1,42.0,42.04,563467.0,34.7795,34.8292,34.7465,34.7795,563467.0
2015-08-14 15:30:00,42.03,42.1,41.96,41.99,1190815.0,34.7713,34.8292,34.7134,34.7382,1190815.0
2015-08-17 09:30:00,41.63,41.87,41.37,41.6,826578.0,34.4404,34.6389,34.2253,34.4155,826578.0
2015-08-17 10:00:00,41.6,41.77,41.24,41.47,1063668.0,34.4155,34.5562,34.1177,34.308,1063668.0
2015-08-17 10:30:00,41.49,41.49,41.18,41.27,922829.0,34.3245,34.3245,34.0681,34.1425,922829.0
2015-08-17 11:00:00,41.27,41.64,41.2,41.41,598487.0,34.1425,34.4486,34.0846,34.2583,598487.0
2015-08-17 11:30:00,41.4,41.54,41.16,41.18,529212.0,34.2501,34.3659,34.0515,34.0681,529212.0
2015-08-17 12:00:00,41.18,41.2,40.92,41.03,677866.0,34.0681,34.0846,33.853,33.944,677866.0
2015-08-17 12:30:00,41.04,41.13,40.89,40.97,366283.0,33.9522,34.0267,33.8282,33.8943,366283.0
2015-08-17 13:00:00,40.97,41.1,40.91,41.04,430159.0,33.8943,34.0019,33.8447,33.9522,430159.0
2015-08-17 13:30:00,41.03,41.3,41.02,41.25,609419.0,33.944,34.1673,33.9357,34.126,609419.0
2015-08-17 14:00:00,41.24,41.29,41.2,41.29,441052.0,34.1177,34.1591,34.0846,34.1591,441052.0
2015-08-17 14:30:00,41.29,41.32,41.14,41.19,351548.0,34.1591,34.1839,34.035,34.0763,351548.0
2015-08-17 15:00:00,41.19,41.28,41.07,41.08,494827.0,34.0763,34.1508,33.9771,33.9853,494827.0
2015-08-17 15:30:00,41.07,41.31,41.03,41.3,1048163.0,33.9771,34.1756,33.944,34.1673,1048163.0
2015-08-18 09:30:00,41.13,41.55,41.11,41.4,593731.0,34.0267,34.3742,34.0102,34.2501,593731.0
2015-08-18 10:00:00,41.38,41.46,41.2,41.35,669065.0,34.2335,34.2997,34.0846,34.2087,669065.0
2015-08-18 10:30:00,41.34,41.73,41.34,41.62,608926.0,34.2004,34.5231,34.2004,34.4321,608926.0
2015-08-18 11:00:00,41.63,41.63,41.43,41.5,450304.0,34.4404,34.4404,34.2749,34.3328,450304.0
2015-08-18 11:30:00,41.49,41.57,41.33,41.36,356136.0,34.3245,34.3907,34.1922,34.217,356136.0
2015-08-18 12:00:00,41.36,41.38,41.11,41.15,386470.0,34.217,34.2335,34.0102,34.0433,386470.0
2015-08-18 12:30:00,41.14,41.16,41.03,41.12,337332.0,34.035,34.0515,33.944,34.0184,337332.0
2015-08-18 13:00:00,41.12,41.13,40.98,41.05,510018.0,34.0184,34.0267,33.9026,33.9605,510018.0
2015-08-18 13:30:00,41.05,41.1,40.81,40.9,738218.0,33.9605,34.0019,33.762,33.8364,738218.0
2015-08-18 14:00:00,40.89,41.0,40.85,40.94,461180.0,33.8282,33.9192,33.7951,33.8695,461180.0
2015-08-18 14:30:00,40.93,40.97,40.83,40.84,462336.0,33.8612,33.8943,33.7785,33.7868,462336.0
2015-08-18 15:00:00,40.84,41.11,40.82,41.1,678872.0,33.7868,34.0102,33.7702,34.0019,678872.0
2015-08-18 15:30:00,41.1,41.11,40.93,40.99,1885551.0,34.0019,34.0102,33.8612,33.9109,1885551.0
2015-08-19 09:30:00,40.37,40.85,40.37,40.58,746293.0,33.398,33.7951,33.398,33.5717,746293.0
2015-08-19 10:00:00,40.58,40.67,40.45,40.58,626272.0,33.5717,33.6461,33.4641,33.5717,626272.0
2015-08-19 10:30:00,40.58,40.59,40.21,40.37,1309811.0,33.5717,33.58,33.2656,33.398,1309811.0
2015-08-19 11:00:00,40.38,40.4,39.85,39.9,727113.0,33.4062,33.4228,32.9678,33.0091,727113.0
2015-08-19 11:30:00,39.9,39.9,39.51,39.67,1012301.0,33.0091,33.0091,32.6865,32.8189,1012301.0
2015-08-19 12:00:00,39.68,39.82,39.5,39.61,703085.0,32.8271,32.9429,32.6782,32.7692,703085.0
2015-08-19 12:30:00,39.61,39.64,39.2,39.41,887559.0,32.7692,32.794,32.43,32.6038,887559.0
2015-08-19 13:00:00,39.42,39.42,39.05,39.07,955541.0,32.612,32.612,32.3059,32.3225,955541.0
2015-08-19 13:30:00,39.08,39.26,39.03,39.1,1344794.0,32.3307,32.4797,32.2894,32.3473,1344794.0
2015-08-19 14:00:00,39.1,39.5,39.09,39.48,1252909.0,32.3473,32.6782,32.339,32.6617,1252909.0
2015-08-19 14:30:00,39.48,39.54,39.29,39.33,1008893.0,32.6617,32.7113,32.5045,32.5376,1008893.0
2015-08-19 15:00:00,39.33,39.42,39.22,39.33,1227519.0,32.5376,32.612,32.4466,32.5376,1227519.0
2015-08-19 15:30:00,39.33,39.46,39.22,39.31,2177784.0,32.5376,32.6451,32.4466,32.521,2177784.0
2015-08-20 09:30:00,39.13,39.69,39.08,39.58,2231420.0,32.3721,32.8354,32.3307,32.7444,2231420.0
2015-08-20 10:00:00,39.58,39.59,39.04,39.06,1210369.0,32.7444,32.7527,32.2977,32.3142,1210369.0
2015-08-20 10:30:00,39.07,39.21,38.87,39.17,1520162.0,32.3225,32.4383,32.157,32.4052,1520162.0
2015-08-20 11:00:00,39.17,39.34,38.91,39.25,986059.0,32.4052,32.5458,32.1901,32.4714,986059.0
2015-08-20 11:30:00,39.25,39.25,38.94,39.0,606044.0,32.4714,32.4714,32.2149,32.2646,606044.0
2015-08-20 12:00:00,39.01,39.03,38.85,38.96,628610.0,32.2728,32.2894,32.1405,32.2315,628610.0
2015-08-20 12:30:00,38.97,39.01,38.56,38.61,845152.0,32.2397,32.2728,31.9006,31.9419,845152.0
2015-08-20 13:00:00,38.61,38.62,38.42,38.51,801404.0,31.9419,31.9502,31.7847,31.8592,801404.0
2015-08-20 13:30:00,38.51,38.55,38.36,38.42,634745.0,31.8592,31.8923,31.7351,31.7847,634745.0
2015-08-20 14:00:00,38.42,38.44,38.12,38.14,600904.0,31.7847,31.8013,31.5365,31.5531,600904.0
2015-08-20 14:30:00,38.14,38.15,37.82,37.88,1087237.0,31.5531,31.5614,31.2884,31.338,1087237.0
2015-08-20 15:00:00,37.88,37.91,37.69,37.77,1424157.0,31.338,31.3628,31.1808,31.247,1424157.0
2015-08-20 15:30:00,37.77,37.88,37.66,37.68,2585910.0,31.247,31.338,31.156,31.1725,2585910.0
2015-08-21 09:30:00,37.23,37.77,37.08,37.33,1811377.0,30.8002,31.247,30.6762,30.883,1811377.0
2015-08-21 10:00:00,37.32,37.55,36.69,36.72,1812658.0,30.8747,31.065,30.3535,30.3783,1812658.0
2015-08-21 10:30:00,36.72,36.75,36.22,36.22,1881932.0,30.3783,30.4031,29.9647,29.9647,1881932.0
2015-08-21 11:00:00,36.23,36.26,35.42,35.47,2835787.0,29.973,29.9978,29.3028,29.3442,2835787.0
2015-08-21 11:30:00,35.47,35.74,35.34,35.7,2867801.0,29.3442,29.5676,29.2367,29.5345,2867801.0
2015-08-21 12:00:00,35.71,36.1,35.66,36.0,1702291.0,29.5428,29.8654,29.5014,29.7827,1702291.0
2015-08-21 12:30:00,36.0,36.26,35.67,35.68,1580955.0,29.7827,29.9978,29.5097,29.5179,1580955.0
2015-08-21 13:00:00,35.68,35.84,35.52,35.77,1287566.0,29.5179,29.6503,29.3856,29.5924,1287566.0
2015-08-21 13:30:00,35.78,35.83,35.6,35.77,1264383.0,29.6007,29.642,29.4518,29.5924,1264383.0
2015-08-21 14:00:00,35.77,36.33,35.75,36.25,2149371.0,29.5924,30.0557,29.5758,29.9895,2149371.0
2015-08-21 14:30:00,36.25,36.25,35.92,35.97,1237099.0,29.9895,29.9895,29.7165,29.7579,1237099.0
2015-08-21 15:00:00,35.97,36.01,35.75,35.86,1605815.0,29.7579,29.7909,29.5758,29.6669,1605815.0
2015-08-21 15:30:00,35.87,35.9,35.68,35.71,3150177.0,29.6751,29.6999,29.5179,29.5428,3150177.0
2015-08-24 09:30:00,33.1,34.39,30.93,33.76,2877245.0,27.3835,28.4507,25.5883,27.9295,2877245.0
2015-08-24 10:00:00,33.75,34.7,33.55,34.5,1610534.0,27.9213,28.7072,27.7558,28.5417,1610534.0
2015-08-24 10:30:00,34.5,34.84,34.09,34.64,1675993.0,28.5417,28.823,28.2025,28.6576,1675993.0
2015-08-24 11:00:00,34.64,34.65,34.22,34.28,1076314.0,28.6576,28.6658,28.3101,28.3597,1076314.0
2015-08-24 11:30:00,34.27,35.04,34.14,34.95,1129944.0,28.3515,28.9885,28.2439,28.914,1129944.0
2015-08-24 12:00:00,34.95,35.35,34.73,35.22,1604870.0,28.914,29.2449,28.732,29.1374,1604870.0
2015-08-24 12:30:00,35.22,35.7,35.19,35.6,1169915.0,29.1374,29.5345,29.1126,29.4518,1169915.0
2015-08-24 13:00:00,35.6,35.64,35.01,35.05,1183183.0,29.4518,29.4848,28.9637,28.9967,1183183.0
2015-08-24 13:30:00,35.04,35.05,34.58,34.58,1037586.0,28.9885,28.9967,28.6079,28.6079,1037586.0
2015-08-24 14:00:00,34.59,34.69,34.3,34.34,1297740.0,28.6162,28.6989,28.3763,28.4094,1297740.0
2015-08-24 14:30:00,34.35,34.59,34.0,34.09,1195607.0,28.4176,28.6162,28.1281,28.2025,1195607.0
2015-08-24 15:00:00,34.08,34.17,33.44,33.44,1781718.0,28.1943,28.2687,27.6648,27.6648,1781718.0
2015-08-24 15:30:00,33.44,33.95,33.28,33.55,3732277.0,27.6648,28.0867,27.5324,27.7558,3732277.0
2015-08-25 09:30:00,35.29,35.29,33.88,34.12,1999991.0,29.1953,29.1953,28.0288,28.2274,1999991.0
2015-08-25 10:00:00,34.12,34.49,34.0,34.25,1056869.0,28.2274,28.5335,28.1281,28.3349,1056869.0
2015-08-25 10:30:00,34.25,34.67,34.19,34.66,731999.0,28.3349,28.6824,28.2853,28.6741,731999.0
2015-08-25 11:00:00,34.65,35.02,34.65,34.99,939954.0,28.6658,28.9719,28.6658,28.9471,939954.0
2015-08-25 11:30:00,34.99,35.0,34.65,34.67,735359.0,28.9471,28.9554,28.6658,28.6824,735359.0
2015-08-25 12:00:00,34.66,34.78,34.59,34.67,475816.0,28.6741,28.7734,28.6162,28.6824,475816.0
2015-08-25 12:30:00,34.66,34.85,34.66,34.72,301627.0,28.6741,28.8313,28.6741,28.7237,301627.0
2015-08-25 13:00:00,34.73,34.81,34.48,34.51,525696.0,28.732,28.7982,28.5252,28.55,525696.0
2015-08-25 13:30:00,34.5,34.65,34.48,34.6,452028.0,28.5417,28.6658,28.5252,28.6245,452028.0
2015-08-25 14:00:00,34.59,34.71,34.51,34.64,613272.0,28.6162,28.7155,28.55,28.6576,613272.0
2015-08-25 14:30:00,34.64,34.66,34.49,34.53,429308.0,28.6576,28.6741,28.5335,28.5665,429308.0
2015-08-25 15:00:00,34.53,34.56,34.23,34.27,985453.0,28.5665,28.5914,28.3184,28.3515,985453.0
2015-08-25 15:30:00,34.27,34.29,33.5,33.52,2850412.0,28.3515,28.368,27.7144,27.731,2850412.0
2015-08-26 09:30:00,34.18,35.24,33.63,34.64,2973738.0,28.277,29.1539,27.822,28.6576,2973738.0
2015-08-26 10:00:00,34.65,34.66,33.9,34.02,1776428.0,28.6658,28.6741,28.0454,28.1446,1776428.0
2015-08-26 10:30:00,34.04,34.24,33.72,33.81,1495584.0,28.1612,28.3266,27.8964,27.9709,1495584.0
2015-08-26 11:00:00,33.81,34.33,33.74,34.16,929779.0,27.9709,28.4011,27.913,28.2604,929779.0
2015-08-26 11:30:00,34.16,34.17,33.86,34.0,793511.0,28.2604,28.2687,28.0123,28.1281,793511.0
2015-08-26 12:00:00,34.0,34.07,33.84,33.88,745286.0,28.1281,28.186,27.9957,28.0288,745286.0
2015-08-26 12:30:00,33.88,33.98,33.63,33.98,627757.0,28.0288,28.1115,27.822,28.1115,627757.0
2015-08-26 13:00:00,33.97,34.09,33.86,34.08,784673.0,28.1033,28.2025,28.0123,28.1943,784673.0
2015-08-26 13:30:00,34.08,34.24,33.99,34.19,777656.0,28.1943,28.3266,28.1198,28.2853,777656.0
2015-08-26 14:00:00,34.19,34.27,33.8,33.84,836455.0,28.2853,28.3515,27.9626,27.9957,836455.0
2015-08-26 14:30:00,33.83,34.17,33.77,34.02,990235.0,27.9874,28.2687,27.9378,28.1446,990235.0
2015-08-26 15:00:00,34.03,34.39,33.97,34.34,1380059.0,28.1529,28.4507,28.1033,28.4094,1380059.0
2015-08-26 15:30:00,34.34,34.65,34.31,34.45,2181718.0,28.4094,28.6658,28.3845,28.5004,2181718.0
2015-08-27 09:30:00,35.68,36.1,35.47,36.09,1959903.0,29.5179,29.8654,29.3442,29.8571,1959903.0
2015-08-27 10:00:00,36.09,36.23,35.83,36.21,1032655.0,29.8571,29.973,29.642,29.9564,1032655.0
2015-08-27 10:30:00,36.2,37.14,36.17,37.14,1812981.0,29.9481,30.7258,29.9233,30.7258,1812981.0
2015-08-27 11:00:00,37.14,37.31,36.88,37.13,2037791.0,30.7258,30.8664,30.5107,30.7175,2037791.0
2015-08-27 11:30:00,37.13,37.18,36.85,37.03,1036285.0,30.7175,30.7589,30.4859,30.6348,1036285.0
2015-08-27 12:00:00,37.03,37.28,36.98,37.23,881511.0,30.6348,30.8416,30.5934,30.8002,881511.0
2015-08-27 12:30:00,37.23,37.5,37.08,37.28,712626.0,30.8002,31.0236,30.6762,30.8416,712626.0
2015-08-27 13:00:00,37.28,37.96,37.27,37.96,1224544.0,30.8416,31.4042,30.8333,31.4042,1224544.0
2015-08-27 13:30:00,37.95,37.98,37.58,37.62,913054.0,31.3959,31.4207,31.0898,31.1229,913054.0
2015-08-27 14:00:00,37.62,37.78,37.19,37.24,899948.0,31.1229,31.2553,30.7672,30.8085,899948.0
2015-08-27 14:30:00,37.25,37.54,37.01,37.06,1249070.0,30.8168,31.0567,30.6182,30.6596,1249070.0
2015-08-27 15:00:00,37.06,37.36,36.86,37.33,1355120.0,30.6596,30.9078,30.4941,30.883,1355120.0
2015-08-27 15:30:00,37.33,38.16,37.28,38.05,3030685.0,30.883,31.5696,30.8416,31.4786,3030685.0
2015-08-28 09:30:00,37.57,39.05,37.56,38.7,1723329.0,31.0815,32.3059,31.0733,32.0164,1723329.0
2015-08-28 10:00:00,38.69,39.07,38.54,39.0,1298936.0,32.0081,32.3225,31.884,32.2646,1298936.0
2015-08-28 10:30:00,39.0,39.15,38.43,38.45,1528848.0,32.2646,32.3887,31.793,31.8096,1528848.0
2015-08-28 11:00:00,38.44,38.67,38.41,38.6,1021236.0,31.8013,31.9916,31.7765,31.9336,1021236.0
2015-08-28 11:30:00,38.6,39.02,38.49,38.55,1341330.0,31.9336,32.2811,31.8426,31.8923,1341330.0
2015-08-28 12:00:00,38.55,38.86,38.44,38.78,734174.0,31.8923,32.1487,31.8013,32.0826,734174.0
2015-08-28 12:30:00,38.79,38.84,38.47,38.59,614602.0,32.0908,32.1322,31.8261,31.9254,614602.0
2015-08-28 13:00:00,38.59,38.68,38.25,38.27,506082.0,31.9254,31.9998,31.6441,31.6606,506082.0
2015-08-28 13:30:00,38.27,38.46,38.05,38.34,652520.0,31.6606,31.8178,31.4786,31.7185,652520.0
2015-08-28 14:00:00,38.35,38.66,38.25,38.41,617062.0,31.7268,31.9833,31.6441,31.7765,617062.0
2015-08-28 14:30:00,38.41,38.52,38.2,38.42,481673.0,31.7765,31.8675,31.6027,31.7847,481673.0
2015-08-28 15:00:00,38.43,38.5,38.32,38.47,616978.0,31.793,31.8509,31.702,31.8261,616978.0
2015-08-28 15:30:00,38.47,38.61,38.35,38.57,2215622.0,31.8261,31.9419,31.7268,31.9088,2215622.0
2015-08-31 09:30:00,37.78,37.92,37.37,37.46,1159777.0,31.3982,31.5146,31.0575,31.1323,1159777.0
2015-08-31 10:00:00,37.48,37.95,37.36,37.95,719395.0,31.1489,31.5395,31.0492,31.5395,719395.0
2015-08-31 10:30:00,37.96,38.22,37.9,37.95,963065.0,31.5478,31.7639,31.498,31.5395,963065.0
2015-08-31 11:00:00,37.95,38.78,37.87,38.76,920626.0,31.5395,32.2293,31.473,32.2127,920626.0
2015-08-31 11:30:00,38.75,39.62,38.59,39.48,1789197.0,32.2044,32.9274,32.0714,32.8111,1789197.0
2015-08-31 12:00:00,39.49,39.8,39.07,39.11,1157928.0,32.8194,33.077,32.4703,32.5036,1157928.0
2015-08-31 12:30:00,39.11,39.3,39.03,39.07,459781.0,32.5036,32.6615,32.4371,32.4703,459781.0
2015-08-31 13:00:00,39.08,39.42,39.08,39.25,391566.0,32.4786,32.7612,32.4786,32.6199,391566.0
2015-08-31 13:30:00,39.25,39.5,39.12,39.48,497107.0,32.6199,32.8277,32.5119,32.8111,497107.0
2015-08-31 14:00:00,39.48,39.5,39.09,39.45,580175.0,32.8111,32.8277,32.4869,32.7861,580175.0
2015-08-31 14:30:00,39.44,39.52,39.08,39.23,822467.0,32.7778,32.8443,32.4786,32.6033,822467.0
2015-08-31 15:00:00,39.23,39.35,39.12,39.18,806955.0,32.6033,32.703,32.5119,32.5617,806955.0
2015-08-31 15:30:00,39.18,39.46,39.13,39.34,1837120.0,32.5617,32.7944,32.5202,32.6947,1837120.0
2015-09-01 09:30:00,38.1,38.51,37.79,38.09,1966677.0,31.6642,32.0049,31.4065,31.6559,1966677.0
2015-09-01 10:00:00,38.08,38.09,37.55,37.91,1410995.0,31.6476,31.6559,31.2071,31.5063,1410995.0
2015-09-01 10:30:00,37.9,38.18,37.73,37.8,1093939.0,31.498,31.7307,31.3567,31.4149,1093939.0
2015-09-01 11:00:00,37.8,38.62,37.79,38.32,917546.0,31.4149,32.0963,31.4065,31.847,917546.0
2015-09-01 11:30:00,38.3,38.47,38.15,38.17,632160.0,31.8304,31.9717,31.7057,31.7224,632160.0
2015-09-01 12:00:00,38.17,38.73,38.11,38.37,678423.0,31.7224,32.1878,31.6725,31.8886,678423.0
2015-09-01 12:30:00,38.38,38.53,38.09,38.14,624652.0,31.8969,32.0215,31.6559,31.6974,624652.0
2015-09-01 13:00:00,38.15,38.55,38.15,38.33,739086.0,31.7057,32.0382,31.7057,31.8553,739086.0
2015-09-01 13:30:00,38.34,38.41,38.18,38.41,412060.0,31.8636,31.9218,31.7307,31.9218,412060.0
2015-09-01 14:00:00,38.41,38.51,38.03,38.03,669281.0,31.9218,32.0049,31.606,31.606,669281.0
2015-09-01 14:30:00,38.04,38.28,38.02,38.08,648336.0,31.6143,31.8138,31.5977,31.6476,648336.0
2015-09-01 15:00:00,38.09,38.23,37.68,37.72,910704.0,31.6559,31.7722,31.3151,31.3484,910704.0
2015-09-01 15:30:00,37.71,38.03,37.57,37.93,2334730.0,31.3401,31.606,31.2237,31.5229,2334730.0
2015-09-02 09:30:00,38.53,38.86,37.98,38.18,1053313.0,32.0215,32.2958,31.5644,31.7307,1053313.0
2015-09-02 10:00:00,38.17,38.38,37.76,37.81,570300.0,31.7224,31.8969,31.3816,31.4232,570300.0
2015-09-02 10:30:00,37.79,37.8,37.31,37.5,791345.0,31.4065,31.4149,31.0076,31.1655,791345.0
2015-09-02 11:00:00,37.5,38.05,37.49,37.85,649527.0,31.1655,31.6226,31.1572,31.4564,649527.0
2015-09-02 11:30:00,37.85,37.89,37.28,37.41,599002.0,31.4564,31.4897,30.9827,31.0907,599002.0
2015-09-02 12:00:00,37.42,37.76,37.39,37.68,431166.0,31.099,31.3816,31.0741,31.3151,431166.0
2015-09-02 12:30:00,37.68,38.09,37.68,38.0,628180.0,31.3151,31.6559,31.3151,31.5811,628180.0
2015-09-02 13:00:00,38.0,38.3,37.88,38.3,823191.0,31.5811,31.8304,31.4813,31.8304,823191.0
2015-09-02 13:30:00,38.29,38.29,38.01,38.01,901693.0,31.8221,31.8221,31.5894,31.5894,901693.0
2015-09-02 14:00:00,38.02,38.31,37.91,38.26,482294.0,31.5977,31.8387,31.5063,31.7972,482294.0
2015-09-02 14:30:00,38.26,38.33,37.96,38.03,578941.0,31.7972,31.8553,31.5478,31.606,578941.0
2015-09-02 15:00:00,38.04,38.12,37.83,38.01,786923.0,31.6143,31.6808,31.4398,31.5894,786923.0
2015-09-02 15:30:00,38.01,38.16,37.94,38.16,1403198.0,31.5894,31.714,31.5312,31.714,1403198.0
2015-09-03 09:30:00,38.46,38.99,37.98,38.8,1446664.0,31.9634,32.4038,31.5644,32.2459,1446664.0
2015-09-03 10:00:00,38.8,39.13,38.65,38.99,1041954.0,32.2459,32.5202,32.1213,32.4038,1041954.0
2015-09-03 10:30:00,39.0,39.11,38.7,38.97,1154306.0,32.4122,32.5036,32.1628,32.3872,1154306.0
2015-09-03 11:00:00,38.97,39.01,38.56,38.7,731297.0,32.3872,32.4205,32.0465,32.1628,731297.0
2015-09-03 11:30:00,38.71,38.76,38.1,38.19,1086898.0,32.1711,32.2127,31.6642,31.739,1086898.0
2015-09-03 12:00:00,38.19,38.5,38.17,38.31,783414.0,31.739,31.9966,31.7224,31.8387,783414.0
2015-09-03 12:30:00,38.31,38.31,38.05,38.08,753303.0,31.8387,31.8387,31.6226,31.6476,753303.0
2015-09-03 13:00:00,38.08,38.08,37.56,37.94,993109.0,31.6476,31.6476,31.2154,31.5312,993109.0
2015-09-03 13:30:00,37.94,37.98,37.68,37.73,715991.0,31.5312,31.5644,31.3151,31.3567,715991.0
2015-09-03 14:00:00,37.73,37.95,37.59,37.95,957921.0,31.3567,31.5395,31.2403,31.5395,957921.0
2015-09-03 14:30:00,37.94,38.0,37.8,37.94,659319.0,31.5312,31.5811,31.4149,31.5312,659319.0
2015-09-03 15:00:00,37.94,37.96,37.76,37.88,1063406.0,31.5312,31.5478,31.3816,31.4813,1063406.0
2015-09-03 15:30:00,37.87,38.17,37.73,38.08,2066362.0,31.473,31.7224,31.3567,31.6476,2066362.0
2015-09-04 09:30:00,37.39,37.79,36.97,37.05,1379177.0,31.0741,31.4065,30.7251,30.7915,1379177.0
2015-09-04 10:00:00,37.05,37.29,36.96,37.23,642207.0,30.7915,30.991,30.7167,30.9411,642207.0
2015-09-04 10:30:00,37.22,37.35,37.09,37.2,604101.0,30.9328,31.0409,30.8248,30.9162,604101.0
2015-09-04 11:00:00,37.2,37.29,37.06,37.18,427747.0,30.9162,30.991,30.7999,30.8996,427747.0
2015-09-04 11:30:00,37.17,37.33,37.08,37.19,501093.0,30.8913,31.0242,30.8165,30.9079,501093.0
2015-09-04 12:00:00,37.19,37.22,36.94,37.0,480315.0,30.9079,30.9328,30.7001,30.75,480315.0
2015-09-04 12:30:00,37.0,37.06,36.82,36.83,317426.0,30.75,30.7999,30.6004,30.6087,317426.0
2015-09-04 13:00:00,36.84,37.25,36.76,37.22,449506.0,30.617,30.9578,30.5505,30.9328,449506.0
2015-09-04 13:30:00,37.21,37.28,37.02,37.04,363616.0,30.9245,30.9827,30.7666,30.7832,363616.0
2015-09-04 14:00:00,37.03,37.08,36.84,36.87,464217.0,30.7749,30.8165,30.617,30.642,464217.0
2015-09-04 14:30:00,36.87,36.96,36.81,36.9,634873.0,30.642,30.7167,30.5921,30.6669,634873.0
2015-09-04 15:00:00,36.9,37.05,36.8,36.89,759780.0,30.6669,30.7915,30.5838,30.6586,759780.0
2015-09-04 15:30:00,36.9,37.1,36.84,36.84,1814129.0,30.6669,30.8331,30.617,30.617,1814129.0
2015-09-08 09:30:00,37.3,37.4,36.92,36.99,1244676.0,30.9993,31.0824,30.6835,30.7417,1244676.0
2015-09-08 10:00:00,36.99,37.46,36.89,37.45,1067748.0,30.7417,31.1323,30.6586,31.124,1067748.0
2015-09-08 10:30:00,37.45,37.59,37.31,37.51,847763.0,31.124,31.2403,31.0076,31.1738,847763.0
2015-09-08 11:00:00,37.51,37.75,37.44,37.56,654664.0,31.1738,31.3733,31.1157,31.2154,654664.0
2015-09-08 11:30:00,37.55,37.71,37.44,37.57,935298.0,31.2071,31.3401,31.1157,31.2237,935298.0
2015-09-08 12:00:00,37.56,37.94,37.31,37.44,1554878.0,31.2154,31.5312,31.0076,31.1157,1554878.0
2015-09-08 12:30:00,37.44,37.51,37.15,37.23,737848.0,31.1157,31.1738,30.8747,30.9411,737848.0
2015-09-08 13:00:00,37.23,37.61,37.22,37.59,829711.0,30.9411,31.2569,30.9328,31.2403,829711.0
2015-09-08 13:30:00,37.58,37.81,37.5,37.79,841743.0,31.232,31.4232,31.1655,31.4065,841743.0
2015-09-08 14:00:00,37.78,37.87,37.72,37.79,624990.0,31.3982,31.473,31.3484,31.4065,624990.0
2015-09-08 14:30:00,37.78,37.94,37.7,37.73,659638.0,31.3982,31.5312,31.3317,31.3567,659638.0
2015-09-08 15:00:00,37.72,37.76,37.64,37.7,732187.0,31.3484,31.3816,31.2819,31.3317,732187.0
2015-09-08 15:30:00,37.7,38.04,37.69,37.96,2660868.0,31.3317,31.6143,31.3234,31.5478,2660868.0
2015-09-09 09:30:00,38.33,38.75,38.06,38.66,1063424.0,31.8553,32.2044,31.6309,32.1296,1063424.0
2015-09-09 10:00:00,38.66,39.02,38.36,38.61,1247389.0,32.1296,32.4288,31.8803,32.088,1247389.0
2015-09-09 10:30:00,38.61,38.64,38.01,38.09,1107454.0,32.088,32.113,31.5894,31.6559,1107454.0
2015-09-09 11:00:00,38.08,38.11,37.8,37.92,678623.0,31.6476,31.6725,31.4149,31.5146,678623.0
2015-09-09 11:30:00,37.91,38.07,37.89,38.03,567736.0,31.5063,31.6392,31.4897,31.606,567736.0
2015-09-09 12:00:00,38.03,38.07,37.85,37.88,273904.0,31.606,31.6392,31.4564,31.4813,273904.0
2015-09-09 12:30:00,37.88,37.95,37.53,37.59,473982.0,31.4813,31.5395,31.1905,31.2403,473982.0
2015-09-09 13:00:00,37.59,37.63,37.33,37.35,451113.0,31.2403,31.2736,31.0242,31.0409,451113.0
2015-09-09 13:30:00,37.35,37.45,37.1,37.14,525642.0,31.0409,31.124,30.8331,30.8663,525642.0
2015-09-09 14:00:00,37.14,37.33,37.05,37.33,631943.0,30.8663,31.0242,30.7915,31.0242,631943.0
2015-09-09 14:30:00,37.33,37.62,37.29,37.49,730623.0,31.0242,31.2653,30.991,31.1572,730623.0
2015-09-09 15:00:00,37.48,37.63,37.32,37.37,840517.0,31.1489,31.2736,31.0159,31.0575,840517.0
2015-09-09 15:30:00,37.37,37.37,37.09,37.15,1486995.0,31.0575,31.0575,30.8248,30.8747,1486995.0
2015-09-10 09:30:00,37.14,37.29,36.28,36.29,1179654.0,30.8663,30.991,30.1516,30.1599,1179654.0
2015-09-10 10:00:00,36.28,36.68,36.24,36.61,1001987.0,30.1516,30.484,30.1184,30.4259,1001987.0
2015-09-10 10:30:00,36.61,37.12,36.61,36.89,789629.0,30.4259,30.8497,30.4259,30.6586,789629.0
2015-09-10 11:00:00,36.88,36.91,36.54,36.81,1088072.0,30.6503,30.6752,30.3677,30.5921,1088072.0
2015-09-10 11:30:00,36.81,37.5,36.73,37.39,789803.0,30.5921,31.1655,30.5256,31.0741,789803.0
2015-09-10 12:00:00,37.4,37.45,37.22,37.32,561035.0,31.0824,31.124,30.9328,31.0159,561035.0
2015-09-10 12:30:00,37.33,37.59,37.28,37.41,497691.0,31.0242,31.2403,30.9827,31.0907,497691.0
2015-09-10 13:00:00,37.41,37.69,37.34,37.68,465545.0,31.0907,31.3234,31.0326,31.3151,465545.0
2015-09-10 13:30:00,37.68,37.77,37.57,37.73,545166.0,31.3151,31.3899,31.2237,31.3567,545166.0
2015-09-10 14:00:00,37.73,37.89,37.71,37.71,838998.0,31.3567,31.4897,31.3401,31.3401,838998.0
2015-09-10 14:30:00,37.71,37.76,37.58,37.61,386267.0,31.3401,31.3816,31.232,31.2569,386267.0
2015-09-10 15:00:00,37.6,37.74,37.48,37.54,577842.0,31.2486,31.365,31.1489,31.1988,577842.0
2015-09-10 15:30:00,37.54,37.66,37.43,37.61,1548720.0,31.1988,31.2985,31.1074,31.2569,1548720.0
2015-09-11 09:30:00,37.03,37.56,36.76,37.02,1884080.0,30.7749,31.2154,30.5505,30.7666,1884080.0
2015-09-11 10:00:00,37.02,37.18,36.8,37.12,1258341.0,30.7666,30.8996,30.5838,30.8497,1258341.0
2015-09-11 10:30:00,37.11,37.15,36.78,36.78,883532.0,30.8414,30.8747,30.5672,30.5672,883532.0
2015-09-11 11:00:00,36.79,36.87,36.53,36.71,671730.0,30.5755,30.642,30.3594,30.509,671730.0
2015-09-11 11:30:00,36.7,37.2,36.63,37.12,695325.0,30.5007,30.9162,30.4425,30.8497,695325.0
2015-09-11 12:00:00,37.13,37.27,36.92,36.96,565275.0,30.858,30.9744,30.6835,30.7167,565275.0
2015-09-11 12:30:00,36.96,37.07,36.84,36.95,448372.0,30.7167,30.8082,30.617,30.7084,448372.0
2015-09-11 13:00:00,36.95,37.18,36.95,37.02,453194.0,30.7084,30.8996,30.7084,30.7666,453194.0
2015-09-11 13:30:00,37.02,37.05,36.84,36.86,356555.0,30.7666,30.7915,30.617,30.6336,356555.0
2015-09-11 14:00:00,36.85,37.01,36.8,36.83,576165.0,30.6253,30.7583,30.5838,30.6087,576165.0
2015-09-11 14:30:00,36.83,37.0,36.83,37.0,550643.0,30.6087,30.75,30.6087,30.75,550643.0
2015-09-11 15:00:00,37.01,37.14,36.97,36.99,689105.0,30.7583,30.8663,30.7251,30.7417,689105.0
2015-09-11 15:30:00,36.99,37.2,36.95,37.19,1629857.0,30.7417,30.9162,30.7084,30.9079,1629857.0
2015-09-14 09:30:00,37.12,37.12,36.61,36.89,930254.0,30.8497,30.8497,30.4259,30.6586,930254.0
2015-09-14 10:00:00,36.9,37.11,36.83,36.95,694714.0,30.6669,30.8414,30.6087,30.7084,694714.0
2015-09-14 10:30:00,36.95,37.25,36.92,37.25,670356.0,30.7084,30.9578,30.6835,30.9578,670356.0
2015-09-14 11:00:00,37.25,37.36,36.85,36.86,734087.0,30.9578,31.0492,30.6253,30.6336,734087.0
2015-09-14 11:30:00,36.86,36.91,36.74,36.89,411223.0,30.6336,30.6752,30.5339,30.6586,411223.0
2015-09-14 12:00:00,36.88,36.93,36.75,36.85,416456.0,30.6503,30.6918,30.5422,30.6253,416456.0
2015-09-14 12:30:00,36.85,36.9,36.78,36.79,338069.0,30.6253,30.6669,30.5672,30.5755,338069.0
2015-09-14 13:00:00,36.79,36.85,36.7,36.78,374327.0,30.5755,30.6253,30.5007,30.5672,374327.0
2015-09-14 13:30:00,36.78,36.88,36.77,36.86,337550.0,30.5672,30.6503,30.5588,30.6336,337550.0
2015-09-14 14:00:00,36.86,36.91,36.72,36.75,453419.0,30.6336,30.6752,30.5173,30.5422,453419.0
2015-09-14 14:30:00,36.75,36.85,36.74,36.78,363376.0,30.5422,30.6253,30.5339,30.5672,363376.0
2015-09-14 15:00:00,36.78,36.87,36.74,36.83,480660.0,30.5672,30.642,30.5339,30.6087,480660.0
2015-09-14 15:30:00,36.83,36.95,36.79,36.9,1139928.0,30.6087,30.7084,30.5755,30.6669,1139928.0
2015-09-15 09:30:00,37.12,37.3,36.8,37.19,1818299.0,30.8497,30.9993,30.5838,30.9079,1818299.0
2015-09-15 10:00:00,37.2,37.26,36.9,36.91,1088640.0,30.9162,30.9661,30.6669,30.6752,1088640.0
2015-09-15 10:30:00,36.91,37.09,36.91,36.98,933535.0,30.6752,30.8248,30.6752,30.7334,933535.0
2015-09-15 11:00:00,36.98,37.03,36.89,36.95,615973.0,30.7334,30.7749,30.6586,30.7084,615973.0
2015-09-15 11:30:00,36.96,37.08,36.94,36.99,697357.0,30.7167,30.8165,30.7001,30.7417,697357.0
2015-09-15 12:00:00,36.99,37.06,36.9,36.91,682431.0,30.7417,30.7999,30.6669,30.6752,682431.0
2015-09-15 12:30:00,36.92,36.92,36.61,36.7,547179.0,30.6835,30.6835,30.4259,30.5007,547179.0
2015-09-15 13:00:00,36.7,36.87,36.67,36.81,446229.0,30.5007,30.642,30.4757,30.5921,446229.0
2015-09-15 13:30:00,36.82,36.93,36.77,36.81,613257.0,30.6004,30.6918,30.5588,30.5921,613257.0
2015-09-15 14:00:00,36.81,36.96,36.8,36.86,674312.0,30.5921,30.7167,30.5838,30.6336,674312.0
2015-09-15 14:30:00,36.87,37.0,36.85,36.91,527852.0,30.642,30.75,30.6253,30.6752,527852.0
2015-09-15 15:00:00,36.91,37.13,36.91,37.12,860818.0,30.6752,30.858,30.6752,30.8497,860818.0
2015-09-15 15:30:00,37.12,37.18,37.01,37.01,1338210.0,30.8497,30.8996,30.7583,30.7583,1338210.0
2015-09-16 09:30:00,37.42,37.91,37.15,37.79,1524461.0,31.099,31.5063,30.8747,31.4065,1524461.0
2015-09-16 10:00:00,37.8,38.44,37.71,38.34,1065307.0,31.4149,31.9467,31.3401,31.8636,1065307.0
2015-09-16 10:30:00,38.34,38.93,38.23,38.8,924500.0,31.8636,32.354,31.7722,32.2459,924500.0
2015-09-16 11:00:00,38.8,39.1,38.72,38.86,1119195.0,32.2459,32.4953,32.1794,32.2958,1119195.0
2015-09-16 11:30:00,38.87,39.04,38.81,38.92,843366.0,32.3041,32.4454,32.2542,32.3457,843366.0
2015-09-16 12:00:00,38.92,39.09,38.67,39.02,488817.0,32.3457,32.4869,32.1379,32.4288,488817.0
2015-09-16 12:30:00,39.03,39.04,38.85,38.93,618810.0,32.4371,32.4454,32.2875,32.354,618810.0
2015-09-16 13:00:00,38.93,39.0,38.63,38.66,538584.0,32.354,32.4122,32.1047,32.1296,538584.0
2015-09-16 13:30:00,38.66,38.67,38.3,38.51,864709.0,32.1296,32.1379,31.8304,32.0049,864709.0
2015-09-16 14:00:00,38.51,38.61,38.42,38.52,490253.0,32.0049,32.088,31.9301,32.0132,490253.0
2015-09-16 14:30:00,38.52,38.75,38.45,38.66,526332.0,32.0132,32.2044,31.9551,32.1296,526332.0
2015-09-16 15:00:00,38.66,38.74,38.59,38.73,473450.0,32.1296,32.1961,32.0714,32.1878,473450.0
2015-09-16 15:30:00,38.72,38.77,38.58,38.64,1563365.0,32.1794,32.221,32.0631,32.113,1563365.0
2015-09-17 09:30:00,38.58,39.35,38.13,39.11,1205813.0,32.0631,32.703,31.6891,32.5036,1205813.0
2015-09-17 10:00:00,39.11,39.19,38.76,39.07,801665.0,32.5036,32.5701,32.2127,32.4703,801665.0
2015-09-17 10:30:00,39.06,39.07,38.76,38.88,423380.0,32.462,32.4703,32.2127,32.3124,423380.0
2015-09-17 11:00:00,38.88,39.07,38.82,38.96,728791.0,32.3124,32.4703,32.2626,32.3789,728791.0
2015-09-17 11:30:00,38.95,39.1,38.85,39.07,844615.0,32.3706,32.4953,32.2875,32.4703,844615.0
2015-09-17 12:00:00,39.07,39.08,38.9,38.95,531572.0,32.4703,32.4786,32.329,32.3706,531572.0
2015-09-17 12:30:00,38.94,39.04,38.82,39.02,379387.0,32.3623,32.4454,32.2626,32.4288,379387.0
2015-09-17 13:00:00,39.02,39.13,38.99,39.05,492153.0,32.4288,32.5202,32.4038,32.4537,492153.0
2015-09-17 13:30:00,39.05,39.19,38.89,39.12,600902.0,32.4537,32.5701,32.3207,32.5119,600902.0
2015-09-17 14:00:00,39.12,39.41,38.66,39.27,1241265.0,32.5119,32.7529,32.1296,32.6365,1241265.0
2015-09-17 14:30:00,39.28,39.52,39.16,39.29,956284.0,32.6449,32.8443,32.5451,32.6532,956284.0
2015-09-17 15:00:00,39.3,39.4,38.54,38.75,1106961.0,32.6615,32.7446,32.0299,32.2044,1106961.0
2015-09-17 15:30:00,38.74,38.9,38.62,38.7,1771366.0,32.1961,32.329,32.0963,32.1628,1771366.0
2015-09-18 09:30:00,37.91,38.04,37.55,37.61,2535731.0,31.5063,31.6143,31.2071,31.2569,2535731.0
2015-09-18 10:00:00,37.62,37.9,37.6,37.7,750126.0,31.2653,31.498,31.2486,31.3317,750126.0
2015-09-18 10:30:00,37.69,37.86,37.62,37.69,574757.0,31.3234,31.4647,31.2653,31.3234,574757.0
2015-09-18 11:00:00,37.68,37.71,37.37,37.37,821557.0,31.3151,31.3401,31.0575,31.0575,821557.0
2015-09-18 11:30:00,37.37,37.54,37.31,37.5,661134.0,31.0575,31.1988,31.0076,31.1655,661134.0
2015-09-18 12:00:00,37.51,37.65,37.49,37.54,473385.0,31.1738,31.2902,31.1572,31.1988,473385.0
2015-09-18 12:30:00,37.54,37.56,37.44,37.53,395815.0,31.1988,31.2154,31.1157,31.1905,395815.0
2015-09-18 13:00:00,37.52,37.64,37.39,37.48,479458.0,31.1822,31.2819,31.0741,31.1489,479458.0
2015-09-18 13:30:00,37.49,37.55,37.37,37.49,472508.0,31.1572,31.2071,31.0575,31.1572,472508.0
2015-09-18 14:00:00,37.48,37.62,37.45,37.56,472775.0,31.1489,31.2653,31.124,31.2154,472775.0
2015-09-18 14:30:00,37.56,37.61,37.41,37.48,563367.0,31.2154,31.2569,31.0907,31.1489,563367.0
2015-09-18 15:00:00,37.48,37.53,37.35,37.41,717555.0,31.1489,31.1905,31.0409,31.0907,717555.0
2015-09-18 15:30:00,37.4,37.43,37.15,37.39,2150345.0,31.0824,31.1074,30.8747,31.0741,2150345.0
2015-09-21 09:30:00,37.75,37.83,37.19,37.26,1093573.0,31.3733,31.4398,30.9079,30.9661,1093573.0
2015-09-21 10:00:00,37.29,37.58,37.23,37.41,539161.0,30.991,31.232,30.9411,31.0907,539161.0
2015-09-21 10:30:00,37.42,37.8,37.42,37.79,630638.0,31.099,31.4149,31.099,31.4065,630638.0
2015-09-21 11:00:00,37.8,37.88,37.7,37.83,1034274.0,31.4149,31.4813,31.3317,31.4398,1034274.0
2015-09-21 11:30:00,37.82,37.9,37.65,37.8,666983.0,31.4315,31.498,31.2902,31.4149,666983.0
2015-09-21 12:00:00,37.8,37.97,37.78,37.94,796016.0,31.4149,31.5561,31.3982,31.5312,796016.0
2015-09-21 12:30:00,37.94,38.01,37.65,37.7,817770.0,31.5312,31.5894,31.2902,31.3317,817770.0
2015-09-21 13:00:00,37.7,37.79,37.54,37.64,411946.0,31.3317,31.4065,31.1988,31.2819,411946.0
2015-09-21 13:30:00,37.65,37.65,37.33,37.36,381125.0,31.2902,31.2902,31.0242,31.0492,381125.0
2015-09-21 14:00:00,37.35,37.45,37.31,37.39,432615.0,31.0409,31.124,31.0076,31.0741,432615.0
2015-09-21 14:30:00,37.38,37.69,37.33,37.68,429354.0,31.0658,31.3234,31.0242,31.3151,429354.0
2015-09-21 15:00:00,37.68,37.7,37.48,37.52,686922.0,31.3151,31.3317,31.1489,31.1822,686922.0
2015-09-21 15:30:00,37.53,37.54,37.36,37.44,1569940.0,31.1905,31.1988,31.0492,31.1157,1569940.0
2015-09-22 09:30:00,36.72,37.35,36.59,37.29,1264140.0,30.5173,31.0409,30.4092,30.991,1264140.0
2015-09-22 10:00:00,37.29,37.51,37.03,37.16,861731.0,30.991,31.1738,30.7749,30.883,861731.0
2015-09-22 10:30:00,37.16,37.71,37.06,37.67,850761.0,30.883,31.3401,30.7999,31.3068,850761.0
2015-09-22 11:00:00,37.66,38.02,37.5,37.62,953346.0,31.2985,31.5977,31.1655,31.2653,953346.0
2015-09-22 11:30:00,37.61,37.78,37.56,37.63,500951.0,31.2569,31.3982,31.2154,31.2736,500951.0
2015-09-22 12:00:00,37.61,37.76,37.57,37.69,456399.0,31.2569,31.3816,31.2237,31.3234,456399.0
2015-09-22 12:30:00,37.68,37.7,37.16,37.19,397898.0,31.3151,31.3317,30.883,30.9079,397898.0
2015-09-22 13:00:00,37.19,37.26,37.14,37.2,310734.0,30.9079,30.9661,30.8663,30.9162,310734.0
2015-09-22 13:30:00,37.2,37.47,37.18,37.44,304008.0,30.9162,31.1406,30.8996,31.1157,304008.0
2015-09-22 14:00:00,37.43,37.55,37.36,37.53,539521.0,31.1074,31.2071,31.0492,31.1905,539521.0
2015-09-22 14:30:00,37.52,37.62,37.47,37.52,553303.0,31.1822,31.2653,31.1406,31.1822,553303.0
2015-09-22 15:00:00,37.52,37.55,37.4,37.54,370643.0,31.1822,31.2071,31.0824,31.1988,370643.0
2015-09-22 15:30:00,37.54,37.68,37.45,37.46,1200129.0,31.1988,31.3151,31.124,31.1323,1200129.0
2015-09-23 09:30:00,37.69,37.8,37.16,37.44,752383.0,31.3234,31.4149,30.883,31.1157,752383.0
2015-09-23 10:00:00,37.44,37.54,37.1,37.35,513024.0,31.1157,31.1988,30.8331,31.0409,513024.0
2015-09-23 10:30:00,37.36,37.78,37.34,37.78,581760.0,31.0492,31.3982,31.0326,31.3982,581760.0
2015-09-23 11:00:00,37.78,37.78,37.29,37.34,444344.0,31.3982,31.3982,30.991,31.0326,444344.0
2015-09-23 11:30:00,37.34,37.36,37.18,37.28,417246.0,31.0326,31.0492,30.8996,30.9827,417246.0
2015-09-23 12:00:00,37.29,37.39,37.22,37.36,493666.0,30.991,31.0741,30.9328,31.0492,493666.0
2015-09-23 12:30:00,37.35,37.48,37.33,37.42,255472.0,31.0409,31.1489,31.0242,31.099,255472.0
2015-09-23 13:00:00,37.42,37.52,37.33,37.35,248849.0,31.099,31.1822,31.0242,31.0409,248849.0
2015-09-23 13:30:00,37.36,37.63,37.33,37.5,279165.0,31.0492,31.2736,31.0242,31.1655,279165.0
2015-09-23 14:00:00,37.5,37.55,37.34,37.35,323848.0,31.1655,31.2071,31.0326,31.0409,323848.0
2015-09-23 14:30:00,37.36,37.4,37.24,37.36,342381.0,31.0492,31.0824,30.9494,31.0492,342381.0
2015-09-23 15:00:00,37.36,37.43,37.31,37.34,456075.0,31.0492,31.1074,31.0076,31.0326,456075.0
2015-09-23 15:30:00,37.35,37.38,37.26,37.33,1331662.0,31.0409,31.0658,30.9661,31.0242,1331662.0
2015-09-24 09:30:00,36.93,36.96,36.51,36.54,1215209.0,30.6918,30.7167,30.3428,30.3677,1215209.0
2015-09-24 10:00:00,36.52,36.97,36.52,36.72,1230118.0,30.3511,30.7251,30.3511,30.5173,1230118.0
2015-09-24 10:30:00,36.71,36.91,36.55,36.6,699066.0,30.509,30.6752,30.376,30.4176,699066.0
2015-09-24 11:00:00,36.6,36.67,36.4,36.59,710644.0,30.4176,30.4757,30.2513,30.4092,710644.0
2015-09-24 11:30:00,36.61,36.74,36.59,36.69,604746.0,30.4259,30.5339,30.4092,30.4924,604746.0
2015-09-24 12:00:00,36.7,36.98,36.69,36.98,910097.0,30.5007,30.7334,30.4924,30.7334,910097.0
2015-09-24 12:30:00,36.98,37.14,36.85,36.88,485322.0,30.7334,30.8663,30.6253,30.6503,485322.0
2015-09-24 13:00:00,36.88,36.99,36.82,36.88,404323.0,30.6503,30.7417,30.6004,30.6503,404323.0
2015-09-24 13:30:00,36.88,37.15,36.84,37.05,428840.0,30.6503,30.8747,30.617,30.7915,428840.0
2015-09-24 14:00:00,37.04,37.32,36.95,37.25,620072.0,30.7832,31.0159,30.7084,30.9578,620072.0
2015-09-24 14:30:00,37.25,37.44,37.2,37.36,1375354.0,30.9578,31.1157,30.9162,31.0492,1375354.0
2015-09-24 15:00:00,37.37,37.41,37.11,37.22,978747.0,31.0575,31.0907,30.8414,30.9328,978747.0
2015-09-24 15:30:00,37.23,37.25,36.89,36.99,1996626.0,30.9411,30.9578,30.6586,30.7417,1996626.0
2015-09-25 09:30:00,37.32,37.38,36.88,36.89,1011428.0,31.0159,31.0658,30.6503,30.6586,1011428.0
2015-09-25 10:00:00,36.88,37.08,36.81,36.95,1139205.0,30.6503,30.8165,30.5921,30.7084,1139205.0
2015-09-25 10:30:00,36.95,36.98,36.71,36.73,619795.0,30.7084,30.7334,30.509,30.5256,619795.0
2015-09-25 11:00:00,36.73,36.88,36.64,36.82,552399.0,30.5256,30.6503,30.4508,30.6004,552399.0
2015-09-25 11:30:00,36.83,36.98,36.73,36.89,571933.0,30.6087,30.7334,30.5256,30.6586,571933.0
2015-09-25 12:00:00,36.9,37.01,36.8,36.83,578483.0,30.6669,30.7583,30.5838,30.6087,578483.0
2015-09-25 12:30:00,36.83,36.96,36.73,36.78,341698.0,30.6087,30.7167,30.5256,30.5672,341698.0
2015-09-25 13:00:00,36.78,36.98,36.76,36.94,421396.0,30.5672,30.7334,30.5505,30.7001,421396.0
2015-09-25 13:30:00,36.94,36.97,36.83,36.91,345712.0,30.7001,30.7251,30.6087,30.6752,345712.0
2015-09-25 14:00:00,36.92,36.99,36.7,36.77,388292.0,30.6835,30.7417,30.5007,30.5588,388292.0
2015-09-25 14:30:00,36.76,36.77,36.51,36.59,634167.0,30.5505,30.5588,30.3428,30.4092,634167.0
2015-09-25 15:00:00,36.6,36.68,36.36,36.64,925781.0,30.4176,30.484,30.2181,30.4508,925781.0
2015-09-25 15:30:00,36.64,36.8,36.6,36.72,1641645.0,30.4508,30.5838,30.4176,30.5173,1641645.0
2015-09-28 09:30:00,36.2,36.23,35.77,35.88,1000049.0,30.0851,30.1101,29.7278,29.8192,1000049.0
2015-09-28 10:00:00,35.88,35.95,35.63,35.69,733084.0,29.8192,29.8774,29.6114,29.6613,733084.0
2015-09-28 10:30:00,35.69,35.72,35.53,35.55,765657.0,29.6613,29.6862,29.5283,29.5449,765657.0
2015-09-28 11:00:00,35.55,35.74,35.49,35.54,798100.0,29.5449,29.7028,29.4951,29.5366,798100.0
2015-09-28 11:30:00,35.53,35.54,35.31,35.32,808915.0,29.5283,29.5366,29.3455,29.3538,808915.0
2015-09-28 12:00:00,35.31,35.37,34.87,34.87,1044392.0,29.3455,29.3953,28.9798,28.9798,1044392.0
2015-09-28 12:30:00,34.87,34.89,34.72,34.81,946774.0,28.9798,28.9964,28.8551,28.9299,946774.0
2015-09-28 13:00:00,34.81,34.99,34.79,34.98,449351.0,28.9299,29.0795,28.9133,29.0712,449351.0
2015-09-28 13:30:00,34.97,35.02,34.9,34.95,453366.0,29.0629,29.1045,29.0047,29.0463,453366.0
2015-09-28 14:00:00,34.96,35.01,34.88,35.01,592556.0,29.0546,29.0961,28.9881,29.0961,592556.0
2015-09-28 14:30:00,35.01,35.01,34.76,34.87,697628.0,29.0961,29.0961,28.8884,28.9798,697628.0
2015-09-28 15:00:00,34.88,35.02,34.86,34.9,1006761.0,28.9881,29.1045,28.9715,29.0047,1006761.0
2015-09-28 15:30:00,34.89,35.06,34.87,34.92,1862824.0,28.9964,29.1377,28.9798,29.0213,1862824.0
2015-09-29 09:30:00,35.05,35.41,34.72,34.99,908245.0,29.1294,29.4286,28.8551,29.0795,908245.0
2015-09-29 10:00:00,34.99,35.43,34.99,35.4,1033026.0,29.0795,29.4452,29.0795,29.4203,1033026.0
2015-09-29 10:30:00,35.4,35.69,35.24,35.41,999668.0,29.4203,29.6613,29.2873,29.4286,999668.0
2015-09-29 11:00:00,35.42,35.49,35.23,35.25,538457.0,29.4369,29.4951,29.279,29.2956,538457.0
2015-09-29 11:30:00,35.25,35.27,34.36,34.43,1359427.0,29.2956,29.3122,28.5559,28.6141,1359427.0
2015-09-29 12:00:00,34.44,34.75,34.42,34.74,791872.0,28.6224,28.8801,28.6058,28.8717,791872.0
2015-09-29 12:30:00,34.74,34.92,34.63,34.65,525866.0,28.8717,29.0213,28.7803,28.797,525866.0
2015-09-29 13:00:00,34.65,34.87,34.55,34.87,440994.0,28.797,28.9798,28.7138,28.9798,440994.0
2015-09-29 13:30:00,34.87,35.1,34.87,34.98,536084.0,28.9798,29.1709,28.9798,29.0712,536084.0
2015-09-29 14:00:00,34.99,34.99,34.74,34.77,659330.0,29.0795,29.0795,28.8717,28.8967,659330.0
2015-09-29 14:30:00,34.77,34.83,34.53,34.63,650052.0,28.8967,28.9465,28.6972,28.7803,650052.0
2015-09-29 15:00:00,34.62,34.69,34.44,34.56,706938.0,28.772,28.8302,28.6224,28.7222,706938.0
2015-09-29 15:30:00,34.57,34.69,34.49,34.66,1570736.0,28.7305,28.8302,28.664,28.8053,1570736.0
2015-09-30 09:30:00,35.01,35.5,34.91,35.49,1323101.0,29.0961,29.5034,29.013,29.4951,1323101.0
2015-09-30 10:00:00,35.49,35.96,35.46,35.91,986538.0,29.4951,29.8857,29.4701,29.8441,986538.0
2015-09-30 10:30:00,35.9,35.95,35.36,35.76,1029132.0,29.8358,29.8774,29.387,29.7195,1029132.0
2015-09-30 11:00:00,35.74,35.79,35.41,35.46,600099.0,29.7028,29.7444,29.4286,29.4701,600099.0
2015-09-30 11:30:00,35.47,35.52,35.2,35.21,693366.0,29.4784,29.52,29.254,29.2624,693366.0
2015-09-30 12:00:00,35.2,35.22,34.81,35.12,960429.0,29.254,29.2707,28.9299,29.1876,960429.0
2015-09-30 12:30:00,35.11,35.17,34.75,34.85,768204.0,29.1792,29.2291,28.8801,28.9632,768204.0
2015-09-30 13:00:00,34.84,34.91,34.69,34.76,726091.0,28.9549,29.013,28.8302,28.8884,726091.0
2015-09-30 13:30:00,34.76,34.84,34.62,34.68,816458.0,28.8884,28.9549,28.772,28.8219,816458.0
2015-09-30 14:00:00,34.68,34.85,34.62,34.78,526201.0,28.8219,28.9632,28.772,28.905,526201.0
2015-09-30 14:30:00,34.79,34.84,34.61,34.83,803676.0,28.9133,28.9549,28.7637,28.9465,803676.0
2015-09-30 15:00:00,34.82,35.1,34.81,35.08,861482.0,28.9382,29.1709,28.9299,29.1543,861482.0
2015-09-30 15:30:00,35.08,35.41,35.05,35.34,1856555.0,29.1543,29.4286,29.1294,29.3704,1856555.0
2015-10-01 09:30:00,35.87,36.19,35.27,35.27,1945012.0,29.8109,30.0768,29.3122,29.3122,1945012.0
2015-10-01 10:00:00,35.28,35.81,35.06,35.57,2048457.0,29.3205,29.761,29.1377,29.5615,2048457.0
2015-10-01 10:30:00,35.57,35.62,35.01,35.18,953778.0,29.5615,29.6031,29.0961,29.2374,953778.0
2015-10-01 11:00:00,35.18,35.28,34.85,35.28,901671.0,29.2374,29.3205,28.9632,29.3205,901671.0
2015-10-01 11:30:00,35.29,35.31,34.72,34.79,716131.0,29.3288,29.3455,28.8551,28.9133,716131.0
2015-10-01 12:00:00,34.8,34.91,34.67,34.79,968574.0,28.9216,29.013,28.8136,28.9133,968574.0
2015-10-01 12:30:00,34.78,34.86,34.61,34.72,533897.0,28.905,28.9715,28.7637,28.8551,533897.0
2015-10-01 13:00:00,34.72,34.73,34.45,34.47,520435.0,28.8551,28.8634,28.6307,28.6474,520435.0
2015-10-01 13:30:00,34.47,35.37,34.47,34.76,1124932.0,28.6474,29.3953,28.6474,28.8884,1124932.0
2015-10-01 14:00:00,34.76,34.89,34.55,34.87,775664.0,28.8884,28.9964,28.7138,28.9798,775664.0
2015-10-01 14:30:00,34.87,34.94,34.71,34.73,509074.0,28.9798,29.038,28.8468,28.8634,509074.0
2015-10-01 15:00:00,34.74,34.88,34.71,34.8,781737.0,28.8717,28.9881,28.8468,28.9216,781737.0
2015-10-01 15:30:00,34.8,34.93,34.75,34.92,1678309.0,28.9216,29.0297,28.8801,29.0213,1678309.0
2015-10-02 09:30:00,34.66,35.2,34.41,35.12,1179108.0,28.8053,29.254,28.5975,29.1876,1179108.0
2015-10-02 10:00:00,35.15,35.5,34.94,35.21,1020890.0,29.2125,29.5034,29.038,29.2624,1020890.0
2015-10-02 10:30:00,35.2,35.35,35.01,35.33,696586.0,29.254,29.3787,29.0961,29.3621,696586.0
2015-10-02 11:00:00,35.33,35.65,35.25,35.6,726345.0,29.3621,29.628,29.2956,29.5865,726345.0
2015-10-02 11:30:00,35.61,35.93,35.58,35.77,843155.0,29.5948,29.8607,29.5699,29.7278,843155.0
2015-10-02 12:00:00,35.76,36.06,35.68,35.99,793974.0,29.7195,29.9688,29.653,29.9106,793974.0
2015-10-02 12:30:00,36.0,36.13,35.64,35.87,1074520.0,29.9189,30.027,29.6197,29.8109,1074520.0
2015-10-02 13:00:00,35.87,36.32,35.85,36.0,757580.0,29.8109,30.1849,29.7942,29.9189,757580.0
2015-10-02 13:30:00,36.01,36.14,35.89,36.06,465124.0,29.9272,30.0353,29.8275,29.9688,465124.0
2015-10-02 14:00:00,36.06,36.43,36.03,36.32,541744.0,29.9688,30.2763,29.9438,30.1849,541744.0
2015-10-02 14:30:00,36.32,36.4,36.22,36.34,754262.0,30.1849,30.2513,30.1017,30.2015,754262.0
2015-10-02 15:00:00,36.34,36.67,36.29,36.67,1029864.0,30.2015,30.4757,30.1599,30.4757,1029864.0
2015-10-02 15:30:00,36.67,36.84,36.66,36.8,1829838.0,30.4757,30.617,30.4674,30.5838,1829838.0
2015-10-05 09:30:00,37.2,37.69,37.04,37.38,1520093.0,30.9162,31.3234,30.7832,31.0658,1520093.0
2015-10-05 10:00:00,37.38,37.61,37.19,37.5,1316438.0,31.0658,31.2569,30.9079,31.1655,1316438.0
2015-10-05 10:30:00,37.5,37.54,36.95,37.3,1088915.0,31.1655,31.1988,30.7084,30.9993,1088915.0
2015-10-05 11:00:00,37.29,37.41,37.14,37.36,841097.0,30.991,31.0907,30.8663,31.0492,841097.0
2015-10-05 11:30:00,37.36,37.5,37.23,37.47,594857.0,31.0492,31.1655,30.9411,31.1406,594857.0
2015-10-05 12:00:00,37.46,37.67,37.38,37.62,776668.0,31.1323,31.3068,31.0658,31.2653,776668.0
2015-10-05 12:30:00,37.61,37.91,37.58,37.78,656640.0,31.2569,31.5063,31.232,31.3982,656640.0
2015-10-05 13:00:00,37.79,37.98,37.65,37.9,525557.0,31.4065,31.5644,31.2902,31.498,525557.0
2015-10-05 13:30:00,37.91,37.91,37.79,37.85,566261.0,31.5063,31.5063,31.4065,31.4564,566261.0
2015-10-05 14:00:00,37.85,37.96,37.63,37.92,535273.0,31.4564,31.5478,31.2736,31.5146,535273.0
2015-10-05 14:30:00,37.93,38.11,37.9,37.94,817873.0,31.5229,31.6725,31.498,31.5312,817873.0
2015-10-05 15:00:00,37.95,37.99,37.73,37.8,833150.0,31.5395,31.5728,31.3567,31.4149,833150.0
2015-10-05 15:30:00,37.8,37.81,37.61,37.71,1617545.0,31.4149,31.4232,31.2569,31.3401,1617545.0
2015-10-06 09:30:00,38.01,38.77,37.64,38.71,1670345.0,31.5894,32.221,31.2819,32.1711,1670345.0
2015-10-06 10:00:00,38.7,38.87,38.32,38.48,1220478.0,32.1628,32.3041,31.847,31.98,1220478.0
2015-10-06 10:30:00,38.48,38.95,38.4,38.83,967152.0,31.98,32.3706,31.9135,32.2709,967152.0
2015-10-06 11:00:00,38.83,39.47,38.78,39.47,878381.0,32.2709,32.8028,32.2293,32.8028,878381.0
2015-10-06 11:30:00,39.47,39.56,38.93,39.16,1363323.0,32.8028,32.8776,32.354,32.5451,1363323.0
2015-10-06 12:00:00,39.16,39.24,38.89,38.97,858409.0,32.5451,32.6116,32.3207,32.3872,858409.0
2015-10-06 12:30:00,38.98,39.1,38.75,39.09,563640.0,32.3955,32.4953,32.2044,32.4869,563640.0
2015-10-06 13:00:00,39.08,39.22,38.97,39.13,473901.0,32.4786,32.595,32.3872,32.5202,473901.0
2015-10-06 13:30:00,39.12,39.12,38.76,38.82,647446.0,32.5119,32.5119,32.2127,32.2626,647446.0
2015-10-06 14:00:00,38.82,39.07,38.8,39.03,756384.0,32.2626,32.4703,32.2459,32.4371,756384.0
2015-10-06 14:30:00,39.03,39.13,38.94,39.04,439495.0,32.4371,32.5202,32.3623,32.4454,439495.0
2015-10-06 15:00:00,39.03,39.18,39.02,39.1,535975.0,32.4371,32.5617,32.4288,32.4953,535975.0
2015-10-06 15:30:00,39.1,39.17,39.0,39.04,1261810.0,32.4953,32.5534,32.4122,32.4454,1261810.0
2015-10-07 09:30:00,39.72,40.75,39.56,40.62,2605362.0,33.0105,33.8665,32.8776,33.7585,2605362.0
2015-10-07 10:00:00,40.62,41.28,40.55,41.21,1929716.0,33.7585,34.307,33.7003,34.2488,1929716.0
2015-10-07 10:30:00,41.21,41.22,40.3,40.75,1742000.0,34.2488,34.2572,33.4926,33.8665,1742000.0
2015-10-07 11:00:00,40.74,40.75,39.24,39.54,1884793.0,33.8582,33.8665,32.6116,32.8609,1884793.0
2015-10-07 11:30:00,39.53,40.12,39.36,40.03,1407417.0,32.8526,33.343,32.7113,33.2682,1407417.0
2015-10-07 12:00:00,40.03,40.42,39.8,39.98,969813.0,33.2682,33.5923,33.077,33.2266,969813.0
2015-10-07 12:30:00,39.99,40.11,39.64,39.74,720741.0,33.2349,33.3347,32.944,33.0272,720741.0
2015-10-07 13:00:00,39.73,40.03,39.7,40.0,541781.0,33.0188,33.2682,32.9939,33.2432,541781.0
2015-10-07 13:30:00,40.01,40.09,39.85,39.94,739899.0,33.2515,33.318,33.1186,33.1934,739899.0
2015-10-07 14:00:00,39.95,40.09,39.59,39.73,755415.0,33.2017,33.318,32.9025,33.0188,755415.0
2015-10-07 14:30:00,39.75,39.88,39.54,39.65,435458.0,33.0355,33.1435,32.8609,32.9524,435458.0
2015-10-07 15:00:00,39.65,39.83,39.58,39.68,541857.0,32.9524,33.1019,32.8942,32.9773,541857.0
2015-10-07 15:30:00,39.69,39.91,39.64,39.87,1151213.0,32.9856,33.1684,32.944,33.1352,1151213.0
2015-10-08 09:30:00,39.48,40.37,39.38,39.4,1101264.0,32.8111,33.5507,32.728,32.7446,1101264.0
2015-10-08 10:00:00,39.39,39.59,38.9,38.91,873489.0,32.7363,32.9025,32.329,32.3374,873489.0
2015-10-08 10:30:00,38.92,39.28,38.72,39.28,923197.0,32.3457,32.6449,32.1794,32.6449,923197.0
2015-10-08 11:00:00,39.27,39.63,39.12,39.56,681346.0,32.6365,32.9357,32.5119,32.8776,681346.0
2015-10-08 11:30:00,39.57,39.65,39.48,39.61,458528.0,32.8859,32.9524,32.8111,32.9191,458528.0
2015-10-08 12:00:00,39.6,39.8,39.58,39.67,683739.0,32.9108,33.077,32.8942,32.969,683739.0
2015-10-08 12:30:00,39.68,39.93,39.49,39.61,510473.0,32.9773,33.1851,32.8194,32.9191,510473.0
2015-10-08 13:00:00,39.61,40.06,39.55,40.03,606668.0,32.9191,33.2931,32.8692,33.2682,606668.0
2015-10-08 13:30:00,40.03,40.07,39.87,39.93,446397.0,33.2682,33.3014,33.1352,33.1851,446397.0
2015-10-08 14:00:00,39.92,40.12,39.74,40.0,948723.0,33.1767,33.343,33.0272,33.2432,948723.0
2015-10-08 14:30:00,40.0,40.19,39.98,40.11,504605.0,33.2432,33.4011,33.2266,33.3347,504605.0
2015-10-08 15:00:00,40.1,40.53,40.09,40.41,1057725.0,33.3263,33.6837,33.318,33.584,1057725.0
2015-10-08 15:30:00,40.41,40.54,40.25,40.43,1548310.0,33.584,33.692,33.451,33.6006,1548310.0
2015-10-09 09:30:00,40.58,40.79,40.16,40.45,1286324.0,33.7253,33.8998,33.3762,33.6172,1286324.0
2015-10-09 10:00:00,40.46,40.48,39.68,40.11,1357962.0,33.6255,33.6422,32.9773,33.3347,1357962.0
2015-10-09 10:30:00,40.1,40.24,39.88,40.19,955002.0,33.3263,33.4427,33.1435,33.4011,955002.0
2015-10-09 11:00:00,40.19,40.31,40.02,40.21,793268.0,33.4011,33.5009,33.2599,33.4178,793268.0
2015-10-09 11:30:00,40.21,40.21,39.72,39.76,660408.0,33.4178,33.4178,33.0105,33.0438,660408.0
2015-10-09 12:00:00,39.77,39.87,39.54,39.76,619439.0,33.0521,33.1352,32.8609,33.0438,619439.0
2015-10-09 12:30:00,39.76,39.85,39.62,39.8,357097.0,33.0438,33.1186,32.9274,33.077,357097.0
2015-10-09 13:00:00,39.8,39.95,39.65,39.69,524607.0,33.077,33.2017,32.9524,32.9856,524607.0
2015-10-09 13:30:00,39.69,39.69,39.38,39.4,631530.0,32.9856,32.9856,32.728,32.7446,631530.0
2015-10-09 14:00:00,39.4,39.49,39.32,39.48,528125.0,32.7446,32.8194,32.6781,32.8111,528125.0
2015-10-09 14:30:00,39.47,39.63,39.4,39.55,491718.0,32.8028,32.9357,32.7446,32.8692,491718.0
2015-10-09 15:00:00,39.55,39.56,39.41,39.51,719419.0,32.8692,32.8776,32.7529,32.836,719419.0
2015-10-09 15:30:00,39.52,39.69,39.51,39.64,1457898.0,32.8443,32.9856,32.836,32.944,1457898.0
2015-10-12 09:30:00,39.72,39.81,38.77,38.8,976948.0,33.0105,33.0853,32.221,32.2459,976948.0
2015-10-12 10:00:00,38.79,39.06,38.67,38.8,675746.0,32.2376,32.462,32.1379,32.2459,675746.0
2015-10-12 10:30:00,38.81,38.96,38.71,38.74,561714.0,32.2542,32.3789,32.1711,32.1961,561714.0
2015-10-12 11:00:00,38.75,38.97,38.57,38.59,454724.0,32.2044,32.3872,32.0548,32.0714,454724.0
2015-10-12 11:30:00,38.6,38.82,38.53,38.57,402892.0,32.0797,32.2626,32.0215,32.0548,402892.0
2015-10-12 12:00:00,38.57,38.84,38.44,38.65,365038.0,32.0548,32.2792,31.9467,32.1213,365038.0
2015-10-12 12:30:00,38.65,38.87,38.59,38.71,378977.0,32.1213,32.3041,32.0714,32.1711,378977.0
2015-10-12 13:00:00,38.7,38.71,38.47,38.64,373518.0,32.1628,32.1711,31.9717,32.113,373518.0
2015-10-12 13:30:00,38.64,38.85,38.61,38.74,305347.0,32.113,32.2875,32.088,32.1961,305347.0
2015-10-12 14:00:00,38.75,38.82,38.68,38.74,390617.0,32.2044,32.2626,32.1462,32.1961,390617.0
2015-10-12 14:30:00,38.74,38.79,38.72,38.77,270440.0,32.1961,32.2376,32.1794,32.221,270440.0
2015-10-12 15:00:00,38.76,38.87,38.76,38.83,397623.0,32.2127,32.3041,32.2127,32.2709,397623.0
2015-10-12 15:30:00,38.83,38.92,38.77,38.85,912448.0,32.2709,32.3457,32.221,32.2875,912448.0
2015-10-13 09:30:00,38.61,39.13,38.26,39.12,903841.0,32.088,32.5202,31.7972,32.5119,903841.0
2015-10-13 10:00:00,39.12,39.35,38.97,39.24,530150.0,32.5119,32.703,32.3872,32.6116,530150.0
2015-10-13 10:30:00,39.24,39.46,39.16,39.23,449537.0,32.6116,32.7944,32.5451,32.6033,449537.0
2015-10-13 11:00:00,39.23,39.45,38.98,39.0,524899.0,32.6033,32.7861,32.3955,32.4122,524899.0
2015-10-13 11:30:00,38.99,39.18,38.93,39.02,356421.0,32.4038,32.5617,32.354,32.4288,356421.0
2015-10-13 12:00:00,39.02,39.06,38.87,38.9,216468.0,32.4288,32.462,32.3041,32.329,216468.0
2015-10-13 12:30:00,38.91,39.11,38.9,38.93,291050.0,32.3374,32.5036,32.329,32.354,291050.0
2015-10-13 13:00:00,38.92,39.09,38.86,39.05,284728.0,32.3457,32.4869,32.2958,32.4537,284728.0
2015-10-13 13:30:00,39.06,39.09,38.76,38.76,308202.0,32.462,32.4869,32.2127,32.2127,308202.0
2015-10-13 14:00:00,38.75,38.89,38.62,38.64,280544.0,32.2044,32.3207,32.0963,32.113,280544.0
2015-10-13 14:30:00,38.64,38.74,38.58,38.72,383259.0,32.113,32.1961,32.0631,32.1794,383259.0
2015-10-13 15:00:00,38.72,38.73,38.44,38.52,339156.0,32.1794,32.1878,31.9467,32.0132,339156.0
2015-10-13 15:30:00,38.52,38.56,38.39,38.47,816004.0,32.0132,32.0465,31.9052,31.9717,816004.0
2015-10-14 09:30:00,38.56,38.56,38.08,38.34,612601.0,32.0465,32.0465,31.6476,31.8636,612601.0
2015-10-14 10:00:00,38.35,38.45,38.21,38.34,287969.0,31.8719,31.9551,31.7556,31.8636,287969.0
2015-10-14 10:30:00,38.34,38.54,38.3,38.34,450229.0,31.8636,32.0299,31.8304,31.8636,450229.0
2015-10-14 11:00:00,38.34,38.47,38.22,38.33,317026.0,31.8636,31.9717,31.7639,31.8553,317026.0
2015-10-14 11:30:00,38.32,38.6,38.28,38.44,308536.0,31.847,32.0797,31.8138,31.9467,308536.0
2015-10-14 12:00:00,38.44,38.46,38.27,38.38,217520.0,31.9467,31.9634,31.8055,31.8969,217520.0
2015-10-14 12:30:00,38.38,38.65,38.38,38.59,206726.0,31.8969,32.1213,31.8969,32.0714,206726.0
2015-10-14 13:00:00,38.6,38.75,38.58,38.64,446322.0,32.0797,32.2044,32.0631,32.113,446322.0
2015-10-14 13:30:00,38.63,38.82,38.61,38.81,302963.0,32.1047,32.2626,32.088,32.2542,302963.0
2015-10-14 14:00:00,38.82,38.92,38.51,38.52,837660.0,32.2626,32.3457,32.0049,32.0132,837660.0
2015-10-14 14:30:00,38.52,38.67,38.48,38.6,359320.0,32.0132,32.1379,31.98,32.0797,359320.0
2015-10-14 15:00:00,38.59,38.75,38.59,38.72,338315.0,32.0714,32.2044,32.0714,32.1794,338315.0
2015-10-14 15:30:00,38.73,38.77,38.66,38.72,755487.0,32.1878,32.221,32.1296,32.1794,755487.0
2015-10-15 09:30:00,38.62,38.72,38.0,38.35,982147.0,32.0963,32.1794,31.5811,31.8719,982147.0
2015-10-15 10:00:00,38.34,38.6,38.31,38.53,456686.0,31.8636,32.0797,31.8387,32.0215,456686.0
2015-10-15 10:30:00,38.51,38.66,38.42,38.65,460925.0,32.0049,32.1296,31.9301,32.1213,460925.0
2015-10-15 11:00:00,38.64,38.64,38.23,38.36,635456.0,32.113,32.113,31.7722,31.8803,635456.0
2015-10-15 11:30:00,38.36,38.43,38.23,38.31,724631.0,31.8803,31.9384,31.7722,31.8387,724631.0
2015-10-15 12:00:00,38.31,38.73,38.29,38.71,558201.0,31.8387,32.1878,31.8221,32.1711,558201.0
2015-10-15 12:30:00,38.7,39.05,38.66,39.05,480165.0,32.1628,32.4537,32.1296,32.4537,480165.0
2015-10-15 13:00:00,39.05,39.11,38.9,38.96,548541.0,32.4537,32.5036,32.329,32.3789,548541.0
2015-10-15 13:30:00,38.97,38.99,38.74,38.74,354415.0,32.3872,32.4038,32.1961,32.1961,354415.0
2015-10-15 14:00:00,38.74,38.91,38.74,38.86,299983.0,32.1961,32.3374,32.1961,32.2958,299983.0
2015-10-15 14:30:00,38.85,39.09,38.84,39.06,416263.0,32.2875,32.4869,32.2792,32.462,416263.0
2015-10-15 15:00:00,39.06,39.28,39.02,39.25,578774.0,32.462,32.6449,32.4288,32.6199,578774.0
2015-10-15 15:30:00,39.24,39.27,39.03,39.26,1137691.0,32.6116,32.6365,32.4371,32.6282,1137691.0
2015-10-16 09:30:00,39.03,39.1,37.96,37.97,3600970.0,32.4371,32.4953,31.5478,31.5561,3600970.0
2015-10-16 10:00:00,37.96,38.8,37.63,37.82,2078349.0,31.5478,32.2459,31.2736,31.4315,2078349.0
2015-10-16 10:30:00,37.81,37.84,37.5,37.65,993138.0,31.4232,31.4481,31.1655,31.2902,993138.0
2015-10-16 11:00:00,37.66,37.8,37.44,37.66,914315.0,31.2985,31.4149,31.1157,31.2985,914315.0
2015-10-16 11:30:00,37.68,37.71,37.25,37.43,929208.0,31.3151,31.3401,30.9578,31.1074,929208.0
2015-10-16 12:00:00,37.43,37.5,37.16,37.24,735356.0,31.1074,31.1655,30.883,30.9494,735356.0
2015-10-16 12:30:00,37.25,37.31,37.12,37.26,636923.0,30.9578,31.0076,30.8497,30.9661,636923.0
2015-10-16 13:00:00,37.27,37.43,37.17,37.27,734062.0,30.9744,31.1074,30.8913,30.9744,734062.0
2015-10-16 13:30:00,37.27,37.47,37.25,37.33,572065.0,30.9744,31.1406,30.9578,31.0242,572065.0
2015-10-16 14:00:00,37.34,37.52,37.3,37.4,827362.0,31.0326,31.1822,30.9993,31.0824,827362.0
2015-10-16 14:30:00,37.4,37.62,37.36,37.52,981925.0,31.0824,31.2653,31.0492,31.1822,981925.0
2015-10-16 15:00:00,37.51,37.73,37.49,37.66,902439.0,31.1738,31.3567,31.1572,31.2985,902439.0
2015-10-16 15:30:00,37.66,37.82,37.6,37.8,2212987.0,31.2985,31.4315,31.2486,31.4149,2212987.0
2015-10-19 09:30:00,37.31,37.55,36.88,37.38,1399396.0,31.0076,31.2071,30.6503,31.0658,1399396.0
2015-10-19 10:00:00,37.38,37.78,37.17,37.74,1167615.0,31.0658,31.3982,30.8913,31.365,1167615.0
2015-10-19 10:30:00,37.73,37.74,37.1,37.19,920099.0,31.3567,31.365,30.8331,30.9079,920099.0
2015-10-19 11:00:00,37.19,37.23,36.86,37.01,770292.0,30.9079,30.9411,30.6336,30.7583,770292.0
2015-10-19 11:30:00,37.0,37.28,36.93,37.28,647729.0,30.75,30.9827,30.6918,30.9827,647729.0
2015-10-19 12:00:00,37.28,37.29,37.02,37.15,808324.0,30.9827,30.991,30.7666,30.8747,808324.0
2015-10-19 12:30:00,37.15,37.15,36.97,37.1,363422.0,30.8747,30.8747,30.7251,30.8331,363422.0
2015-10-19 13:00:00,37.1,37.11,36.88,36.91,433942.0,30.8331,30.8414,30.6503,30.6752,433942.0
2015-10-19 13:30:00,36.91,37.03,36.83,36.99,497806.0,30.6752,30.7749,30.6087,30.7417,497806.0
2015-10-19 14:00:00,37.0,37.12,36.96,37.03,540635.0,30.75,30.8497,30.7167,30.7749,540635.0
2015-10-19 14:30:00,37.03,37.18,37.03,37.15,577972.0,30.7749,30.8996,30.7749,30.8747,577972.0
2015-10-19 15:00:00,37.16,37.48,37.13,37.47,759338.0,30.883,31.1489,30.858,31.1406,759338.0
2015-10-19 15:30:00,37.47,37.49,37.32,37.37,1624480.0,31.1406,31.1572,31.0159,31.0575,1624480.0
2015-10-20 09:30:00,37.4,37.7,37.19,37.55,965950.0,31.0824,31.3317,30.9079,31.2071,965950.0
2015-10-20 10:00:00,37.55,37.66,37.34,37.39,1012580.0,31.2071,31.2985,31.0326,31.0741,1012580.0
2015-10-20 10:30:00,37.39,37.75,37.33,37.74,1423245.0,31.0741,31.3733,31.0242,31.365,1423245.0
2015-10-20 11:00:00,37.75,37.77,37.38,37.51,943974.0,31.3733,31.3899,31.0658,31.1738,943974.0
2015-10-20 11:30:00,37.52,37.79,37.45,37.62,538666.0,31.1822,31.4065,31.124,31.2653,538666.0
2015-10-20 12:00:00,37.62,37.7,37.5,37.56,292000.0,31.2653,31.3317,31.1655,31.2154,292000.0
2015-10-20 12:30:00,37.56,37.69,37.5,37.65,344934.0,31.2154,31.3234,31.1655,31.2902,344934.0
2015-10-20 13:00:00,37.65,37.67,37.45,37.48,332364.0,31.2902,31.3068,31.124,31.1489,332364.0
2015-10-20 13:30:00,37.48,37.58,37.43,37.49,342814.0,31.1489,31.232,31.1074,31.1572,342814.0
2015-10-20 14:00:00,37.49,37.55,37.4,37.41,488121.0,31.1572,31.2071,31.0824,31.0907,488121.0
2015-10-20 14:30:00,37.42,37.66,37.36,37.66,1092838.0,31.099,31.2985,31.0492,31.2985,1092838.0
2015-10-20 15:00:00,37.66,37.93,37.61,37.9,1174284.0,31.2985,31.5229,31.2569,31.498,1174284.0
2015-10-20 15:30:00,37.9,37.91,37.64,37.68,1875793.0,31.498,31.5063,31.2819,31.3151,1875793.0
2015-10-21 09:30:00,37.93,38.01,37.4,37.81,1261369.0,31.5229,31.5894,31.0824,31.4232,1261369.0
2015-10-21 10:00:00,37.8,38.09,37.77,37.95,1068253.0,31.4149,31.6559,31.3899,31.5395,1068253.0
2015-10-21 10:30:00,37.94,38.29,37.83,38.21,716798.0,31.5312,31.8221,31.4398,31.7556,716798.0
2015-10-21 11:00:00,38.22,38.65,38.07,38.58,894046.0,31.7639,32.1213,31.6392,32.0631,894046.0
2015-10-21 11:30:00,38.58,38.64,38.45,38.52,1093746.0,32.0631,32.113,31.9551,32.0132,1093746.0
2015-10-21 12:00:00,38.52,38.87,38.47,38.85,930758.0,32.0132,32.3041,31.9717,32.2875,930758.0
2015-10-21 12:30:00,38.86,39.2,38.83,39.09,759506.0,32.2958,32.5784,32.2709,32.4869,759506.0
2015-10-21 13:00:00,39.09,39.12,38.59,38.63,807487.0,32.4869,32.5119,32.0714,32.1047,807487.0
2015-10-21 13:30:00,38.63,38.95,38.57,38.81,926305.0,32.1047,32.3706,32.0548,32.2542,926305.0
2015-10-21 14:00:00,38.8,38.86,38.67,38.72,557133.0,32.2459,32.2958,32.1379,32.1794,557133.0
2015-10-21 14:30:00,38.73,38.99,38.73,38.86,585979.0,32.1878,32.4038,32.1878,32.2958,585979.0
2015-10-21 15:00:00,38.87,38.95,38.68,38.72,658774.0,32.3041,32.3706,32.1462,32.1794,658774.0
2015-10-21 15:30:00,38.71,38.72,38.38,38.41,1746918.0,32.1711,32.1794,31.8969,31.9218,1746918.0
2015-10-22 09:30:00,38.92,39.56,38.83,39.52,1627242.0,32.3457,32.8776,32.2709,32.8443,1627242.0
2015-10-22 10:00:00,39.51,39.73,39.38,39.47,1314677.0,32.836,33.0188,32.728,32.8028,1314677.0
2015-10-22 10:30:00,39.48,39.69,39.42,39.55,1135647.0,32.8111,32.9856,32.7612,32.8692,1135647.0
2015-10-22 11:00:00,39.55,39.69,39.47,39.57,668941.0,32.8692,32.9856,32.8028,32.8859,668941.0
2015-10-22 11:30:00,39.58,39.98,39.49,39.87,771630.0,32.8942,33.2266,32.8194,33.1352,771630.0
2015-10-22 12:00:00,39.87,39.88,39.47,39.73,586747.0,33.1352,33.1435,32.8028,33.0188,586747.0
2015-10-22 12:30:00,39.73,39.97,39.72,39.9,642067.0,33.0188,33.2183,33.0105,33.1601,642067.0
2015-10-22 13:00:00,39.89,39.94,39.77,39.79,683986.0,33.1518,33.1934,33.0521,33.0687,683986.0
2015-10-22 13:30:00,39.8,39.85,39.51,39.52,1104914.0,33.077,33.1186,32.836,32.8443,1104914.0
2015-10-22 14:00:00,39.52,39.67,39.47,39.61,1238670.0,32.8443,32.969,32.8028,32.9191,1238670.0
2015-10-22 14:30:00,39.61,39.86,39.59,39.77,879477.0,32.9191,33.1269,32.9025,33.0521,879477.0
2015-10-22 15:00:00,39.78,39.85,39.67,39.79,974868.0,33.0604,33.1186,32.969,33.0687,974868.0
2015-10-22 15:30:00,39.8,39.82,39.58,39.72,2323736.0,33.077,33.0936,32.8942,33.0105,2323736.0
2015-10-23 09:30:00,39.31,39.68,39.16,39.52,1601324.0,32.6698,32.9773,32.5451,32.8443,1601324.0
2015-10-23 10:00:00,39.52,39.99,39.38,39.79,1044934.0,32.8443,33.2349,32.728,33.0687,1044934.0
2015-10-23 10:30:00,39.79,40.0,39.73,39.81,822776.0,33.0687,33.2432,33.0188,33.0853,822776.0
2015-10-23 11:00:00,39.81,39.91,39.06,39.06,1869813.0,33.0853,33.1684,32.462,32.462,1869813.0
2015-10-23 11:30:00,39.06,39.42,38.9,39.39,1429472.0,32.462,32.7612,32.329,32.7363,1429472.0
2015-10-23 12:00:00,39.38,39.42,38.96,39.15,787438.0,32.728,32.7612,32.3789,32.5368,787438.0
2015-10-23 12:30:00,39.15,39.27,39.06,39.2,617208.0,32.5368,32.6365,32.462,32.5784,617208.0
2015-10-23 13:00:00,39.19,39.35,38.91,39.23,776587.0,32.5701,32.703,32.3374,32.6033,776587.0
2015-10-23 13:30:00,39.23,39.34,39.1,39.14,703726.0,32.6033,32.6947,32.4953,32.5285,703726.0
2015-10-23 14:00:00,39.14,39.22,39.07,39.17,730920.0,32.5285,32.595,32.4703,32.5534,730920.0
2015-10-23 14:30:00,39.17,39.26,39.09,39.13,852075.0,32.5534,32.6282,32.4869,32.5202,852075.0
2015-10-23 15:00:00,39.13,39.21,38.98,39.05,1158144.0,32.5202,32.5867,32.3955,32.4537,1158144.0
2015-10-23 15:30:00,39.05,39.21,38.96,39.2,2142048.0,32.4537,32.5867,32.3789,32.5784,2142048.0
2015-10-26 09:30:00,39.06,39.21,38.83,39.02,1091779.0,32.462,32.5867,32.2709,32.4288,1091779.0
2015-10-26 10:00:00,39.03,39.1,38.96,39.02,518093.0,32.4371,32.4953,32.3789,32.4288,518093.0
2015-10-26 10:30:00,39.02,39.13,38.75,38.91,449363.0,32.4288,32.5202,32.2044,32.3374,449363.0
2015-10-26 11:00:00,38.92,39.01,38.79,38.83,509745.0,32.3457,32.4205,32.2376,32.2709,509745.0
2015-10-26 11:30:00,38.83,38.88,38.73,38.76,427454.0,32.2709,32.3124,32.1878,32.2127,427454.0
2015-10-26 12:00:00,38.76,38.82,38.67,38.8,437611.0,32.2127,32.2626,32.1379,32.2459,437611.0
2015-10-26 12:30:00,38.81,39.0,38.78,38.89,330394.0,32.2542,32.4122,32.2293,32.3207,330394.0
2015-10-26 13:00:00,38.88,38.89,38.64,38.67,327939.0,32.3124,32.3207,32.113,32.1379,327939.0
2015-10-26 13:30:00,38.67,38.69,38.54,38.63,555135.0,32.1379,32.1545,32.0299,32.1047,555135.0
2015-10-26 14:00:00,38.62,38.69,38.5,38.59,458038.0,32.0963,32.1545,31.9966,32.0714,458038.0
2015-10-26 14:30:00,38.59,38.64,38.51,38.62,315640.0,32.0714,32.113,32.0049,32.0963,315640.0
2015-10-26 15:00:00,38.62,38.79,38.6,38.64,579384.0,32.0963,32.2376,32.0797,32.113,579384.0
2015-10-26 15:30:00,38.64,38.66,38.44,38.54,1451597.0,32.113,32.1296,31.9467,32.0299,1451597.0
2015-10-27 09:30:00,37.77,38.39,37.6,38.39,1043974.0,31.3899,31.9052,31.2486,31.9052,1043974.0
2015-10-27 10:00:00,38.38,38.61,37.99,38.08,941993.0,31.8969,32.088,31.5728,31.6476,941993.0
2015-10-27 10:30:00,38.09,38.36,38.01,38.24,490752.0,31.6559,31.8803,31.5894,31.7805,490752.0
2015-10-27 11:00:00,38.23,38.31,38.05,38.07,688738.0,31.7722,31.8387,31.6226,31.6392,688738.0
2015-10-27 11:30:00,38.07,38.16,37.86,37.99,944926.0,31.6392,31.714,31.4647,31.5728,944926.0
2015-10-27 12:00:00,37.98,38.08,37.91,38.0,424465.0,31.5644,31.6476,31.5063,31.5811,424465.0
2015-10-27 12:30:00,38.0,38.1,37.9,37.98,503638.0,31.5811,31.6642,31.498,31.5644,503638.0
2015-10-27 13:00:00,37.97,37.98,37.82,37.86,569679.0,31.5561,31.5644,31.4315,31.4647,569679.0
2015-10-27 13:30:00,37.86,37.88,37.63,37.63,658308.0,31.4647,31.4813,31.2736,31.2736,658308.0
2015-10-27 14:00:00,37.63,37.67,37.53,37.57,498916.0,31.2736,31.3068,31.1905,31.2237,498916.0
2015-10-27 14:30:00,37.58,37.66,37.54,37.58,535339.0,31.232,31.2985,31.1988,31.232,535339.0
2015-10-27 15:00:00,37.57,37.69,37.55,37.55,889384.0,31.2237,31.3234,31.2071,31.2071,889384.0
2015-10-27 15:30:00,37.56,37.6,37.46,37.49,1798852.0,31.2154,31.2486,31.1323,31.1572,1798852.0
2015-10-28 09:30:00,37.79,37.86,37.27,37.59,1316592.0,31.4065,31.4647,30.9744,31.2403,1316592.0
2015-10-28 10:00:00,37.59,38.09,37.56,37.8,2155885.0,31.2403,31.6559,31.2154,31.4149,2155885.0
2015-10-28 10:30:00,37.79,38.67,37.77,38.67,1184465.0,31.4065,32.1379,31.3899,32.1379,1184465.0
2015-10-28 11:00:00,38.66,38.87,38.53,38.8,1081081.0,32.1296,32.3041,32.0215,32.2459,1081081.0
2015-10-28 11:30:00,38.81,38.91,38.75,38.83,620304.0,32.2542,32.3374,32.2044,32.2709,620304.0
2015-10-28 12:00:00,38.82,38.91,38.54,38.55,641412.0,32.2626,32.3374,32.0299,32.0382,641412.0
2015-10-28 12:30:00,38.55,38.67,38.45,38.46,580109.0,32.0382,32.1379,31.9551,31.9634,580109.0
2015-10-28 13:00:00,38.45,38.59,38.2,38.23,571733.0,31.9551,32.0714,31.7473,31.7722,571733.0
2015-10-28 13:30:00,38.24,38.35,38.11,38.25,476916.0,31.7805,31.8719,31.6725,31.7888,476916.0
2015-10-28 14:00:00,38.33,38.33,37.73,38.2,637659.0,31.8553,31.8553,31.3567,31.7473,637659.0
2015-10-28 14:30:00,38.2,38.28,38.0,38.2,400477.0,31.7473,31.8138,31.5811,31.7473,400477.0
2015-10-28 15:00:00,38.21,38.41,38.15,38.24,802805.0,31.7556,31.9218,31.7057,31.7805,802805.0
2015-10-28 15:30:00,38.24,38.41,38.21,38.28,1593065.0,31.7805,31.9218,31.7556,31.8138,1593065.0
2015-10-29 09:30:00,38.12,38.69,38.1,38.36,765460.0,31.6808,32.1545,31.6642,31.8803,765460.0
2015-10-29 10:00:00,38.36,38.56,38.05,38.06,874817.0,31.8803,32.0465,31.6226,31.6309,874817.0
2015-10-29 10:30:00,38.07,38.21,37.68,37.78,827485.0,31.6392,31.7556,31.3151,31.3982,827485.0
2015-10-29 11:00:00,37.78,37.9,37.73,37.87,284519.0,31.3982,31.498,31.3567,31.473,284519.0
2015-10-29 11:30:00,37.87,38.05,37.84,38.04,434632.0,31.473,31.6226,31.4481,31.6143,434632.0
2015-10-29 12:00:00,38.04,38.3,37.93,38.28,500560.0,31.6143,31.8304,31.5229,31.8138,500560.0
2015-10-29 12:30:00,38.28,38.3,38.06,38.09,290871.0,31.8138,31.8304,31.6309,31.6559,290871.0
2015-10-29 13:00:00,38.08,38.23,38.07,38.2,240800.0,31.6476,31.7722,31.6392,31.7473,240800.0
2015-10-29 13:30:00,38.21,38.25,38.15,38.16,311133.0,31.7556,31.7888,31.7057,31.714,311133.0
2015-10-29 14:00:00,38.15,38.49,38.15,38.46,689291.0,31.7057,31.9883,31.7057,31.9634,689291.0
2015-10-29 14:30:00,38.45,38.46,38.26,38.26,560626.0,31.9551,31.9634,31.7972,31.7972,560626.0
2015-10-29 15:00:00,38.26,38.42,38.25,38.32,532512.0,31.7972,31.9301,31.7888,31.847,532512.0
2015-10-29 15:30:00,38.32,38.35,38.18,38.2,1247907.0,31.847,31.8719,31.7307,31.7473,1247907.0
2015-10-30 09:30:00,38.33,38.51,38.07,38.25,799916.0,31.8553,32.0049,31.6392,31.7888,799916.0
2015-10-30 10:00:00,38.23,38.35,37.92,37.95,546301.0,31.7722,31.8719,31.5146,31.5395,546301.0
2015-10-30 10:30:00,37.95,38.05,37.85,37.93,410991.0,31.5395,31.6226,31.4564,31.5229,410991.0
2015-10-30 11:00:00,37.93,37.95,37.7,37.75,443297.0,31.5229,31.5395,31.3317,31.3733,443297.0
2015-10-30 11:30:00,37.75,38.01,37.74,37.95,654921.0,31.3733,31.5894,31.365,31.5395,654921.0
2015-10-30 12:00:00,37.94,38.21,37.88,38.18,867596.0,31.5312,31.7556,31.4813,31.7307,867596.0
2015-10-30 12:30:00,38.19,38.54,38.19,38.46,561602.0,31.739,32.0299,31.739,31.9634,561602.0
2015-10-30 13:00:00,38.46,38.63,38.39,38.62,483237.0,31.9634,32.1047,31.9052,32.0963,483237.0
2015-10-30 13:30:00,38.62,38.74,38.52,38.62,404026.0,32.0963,32.1961,32.0132,32.0963,404026.0
2015-10-30 14:00:00,38.61,38.69,38.49,38.54,467358.0,32.088,32.1545,31.9883,32.0299,467358.0
2015-10-30 14:30:00,38.53,38.57,38.29,38.38,370819.0,32.0215,32.0548,31.8221,31.8969,370819.0
2015-10-30 15:00:00,38.38,38.55,38.25,38.41,715872.0,31.8969,32.0382,31.7888,31.9218,715872.0
2015-10-30 15:30:00,38.4,38.61,38.38,38.39,1309294.0,31.9135,32.088,31.8969,31.9052,1309294.0
2015-11-02 09:30:00,38.21,38.52,38.18,38.47,564645.0,31.7556,32.0132,31.7307,31.9717,564645.0
2015-11-02 10:00:00,38.48,38.55,38.23,38.3,669572.0,31.98,32.0382,31.7722,31.8304,669572.0
2015-11-02 10:30:00,38.3,38.52,38.28,38.36,577894.0,31.8304,32.0132,31.8138,31.8803,577894.0
2015-11-02 11:00:00,38.35,38.46,38.3,38.42,1003107.0,31.8719,31.9634,31.8304,31.9301,1003107.0
2015-11-02 11:30:00,38.42,38.63,38.37,38.56,595490.0,31.9301,32.1047,31.8886,32.0465,595490.0
2015-11-02 12:00:00,38.57,38.67,38.49,38.64,518211.0,32.0548,32.1379,31.9883,32.113,518211.0
2015-11-02 12:30:00,38.64,38.95,38.63,38.92,483538.0,32.113,32.3706,32.1047,32.3457,483538.0
2015-11-02 13:00:00,38.93,39.06,38.9,38.92,345084.0,32.354,32.462,32.329,32.3457,345084.0
2015-11-02 13:30:00,38.92,39.06,38.89,39.04,486071.0,32.3457,32.462,32.3207,32.4454,486071.0
2015-11-02 14:00:00,39.04,39.2,38.96,39.14,497547.0,32.4454,32.5784,32.3789,32.5285,497547.0
2015-11-02 14:30:00,39.15,39.27,39.11,39.25,443526.0,32.5368,32.6365,32.5036,32.6199,443526.0
2015-11-02 15:00:00,39.26,39.43,39.19,39.38,615502.0,32.6282,32.7695,32.5701,32.728,615502.0
2015-11-02 15:30:00,39.38,39.44,39.23,39.3,1343712.0,32.728,32.7778,32.6033,32.6615,1343712.0
2015-11-03 09:30:00,39.47,39.98,39.3,39.5,1142495.0,32.8028,33.2266,32.6615,32.8277,1142495.0
2015-11-03 10:00:00,39.5,39.86,39.48,39.8,1053302.0,32.8277,33.1269,32.8111,33.077,1053302.0
2015-11-03 10:30:00,39.8,40.1,39.79,39.91,1643155.0,33.077,33.3263,33.0687,33.1684,1643155.0
2015-11-03 11:00:00,39.92,40.21,39.78,39.82,1033357.0,33.1767,33.4178,33.0604,33.0936,1033357.0
2015-11-03 11:30:00,39.82,39.94,39.77,39.91,715180.0,33.0936,33.1934,33.0521,33.1684,715180.0
2015-11-03 12:00:00,39.9,39.92,39.76,39.87,540369.0,33.1601,33.1767,33.0438,33.1352,540369.0
2015-11-03 12:30:00,39.87,39.95,39.83,39.86,577509.0,33.1352,33.2017,33.1019,33.1269,577509.0
2015-11-03 13:00:00,39.85,40.09,39.84,40.09,623599.0,33.1186,33.318,33.1103,33.318,623599.0
2015-11-03 13:30:00,40.09,40.19,40.04,40.06,766744.0,33.318,33.4011,33.2765,33.2931,766744.0
2015-11-03 14:00:00,40.06,40.24,40.02,40.17,852939.0,33.2931,33.4427,33.2599,33.3845,852939.0
2015-11-03 14:30:00,40.17,40.31,40.16,40.29,909687.0,33.3845,33.5009,33.3762,33.4842,909687.0
2015-11-03 15:00:00,40.28,40.29,40.1,40.11,970667.0,33.4759,33.4842,33.3263,33.3347,970667.0
2015-11-03 15:30:00,40.11,40.15,40.0,40.03,1948695.0,33.3347,33.3679,33.2432,33.2682,1948695.0
2015-11-04 09:30:00,40.0,40.14,39.41,39.51,1043328.0,33.2432,33.3596,32.7529,32.836,1043328.0
2015-11-04 10:00:00,39.52,39.77,39.37,39.52,893378.0,32.8443,33.0521,32.7197,32.8443,893378.0
2015-11-04 10:30:00,39.53,39.61,39.2,39.44,975110.0,32.8526,32.9191,32.5784,32.7778,975110.0
2015-11-04 11:00:00,39.45,39.45,38.86,39.04,783007.0,32.7861,32.7861,32.2958,32.4454,783007.0
2015-11-04 11:30:00,39.04,39.22,38.89,39.2,945002.0,32.4454,32.595,32.3207,32.5784,945002.0
2015-11-04 12:00:00,39.19,39.34,39.07,39.32,747268.0,32.5701,32.6947,32.4703,32.6781,747268.0
2015-11-04 12:30:00,39.31,39.32,39.11,39.25,680731.0,32.6698,32.6781,32.5036,32.6199,680731.0
2015-11-04 13:00:00,39.26,39.26,39.02,39.16,840502.0,32.6282,32.6282,32.4288,32.5451,840502.0
2015-11-04 13:30:00,39.16,39.22,38.84,38.91,763212.0,32.5451,32.595,32.2792,32.3374,763212.0
2015-11-04 14:00:00,38.91,38.94,38.68,38.81,933274.0,32.3374,32.3623,32.1462,32.2542,933274.0
2015-11-04 14:30:00,38.81,38.99,38.75,38.77,900789.0,32.2542,32.4038,32.2044,32.221,900789.0
2015-11-04 15:00:00,38.77,39.0,38.69,39.0,1319506.0,32.221,32.4122,32.1545,32.4122,1319506.0
2015-11-04 15:30:00,39.0,39.24,38.94,39.22,1870082.0,32.4122,32.6116,32.3623,32.595,1870082.0
2015-11-05 09:30:00,38.82,39.52,38.71,39.26,1160175.0,32.2626,32.8443,32.1711,32.6282,1160175.0
2015-11-05 10:00:00,39.25,39.3,38.84,38.91,775057.0,32.6199,32.6615,32.2792,32.3374,775057.0
2015-11-05 10:30:00,38.91,38.93,38.52,38.83,1420342.0,32.3374,32.354,32.0132,32.2709,1420342.0
2015-11-05 11:00:00,38.83,38.9,38.59,38.84,1189419.0,32.2709,32.329,32.0714,32.2792,1189419.0
2015-11-05 11:30:00,38.84,38.99,38.66,38.98,1407362.0,32.2792,32.4038,32.1296,32.3955,1407362.0
2015-11-05 12:00:00,38.98,39.01,38.76,38.86,600387.0,32.3955,32.4205,32.2127,32.2958,600387.0
2015-11-05 12:30:00,38.86,39.11,38.84,39.11,672781.0,32.2958,32.5036,32.2792,32.5036,672781.0
2015-11-05 13:00:00,39.12,39.34,38.87,38.9,677208.0,32.5119,32.6947,32.3041,32.329,677208.0
2015-11-05 13:30:00,38.9,39.13,38.85,38.95,765080.0,32.329,32.5202,32.2875,32.3706,765080.0
2015-11-05 14:00:00,38.95,38.96,38.45,38.49,1096457.0,32.3706,32.3789,31.9551,31.9883,1096457.0
2015-11-05 14:30:00,38.5,38.52,38.31,38.41,722662.0,31.9966,32.0132,31.8387,31.9218,722662.0
2015-11-05 15:00:00,38.41,38.42,38.17,38.25,986781.0,31.9218,31.9301,31.7224,31.7888,986781.0
2015-11-05 15:30:00,38.26,38.5,38.22,38.41,2080406.0,31.7972,31.9966,31.7639,31.9218,2080406.0
2015-11-06 09:30:00,37.9,38.51,37.77,38.07,1092516.0,31.498,32.0049,31.3899,31.6392,1092516.0
2015-11-06 10:00:00,38.07,38.21,37.93,38.14,683636.0,31.6392,31.7556,31.5229,31.6974,683636.0
2015-11-06 10:30:00,38.15,38.36,38.12,38.29,534062.0,31.7057,31.8803,31.6808,31.8221,534062.0
2015-11-06 11:00:00,38.3,38.65,38.22,38.63,1104249.0,31.8304,32.1213,31.7639,32.1047,1104249.0
2015-11-06 11:30:00,38.63,39.04,38.6,39.03,877312.0,32.1047,32.4454,32.0797,32.4371,877312.0
2015-11-06 12:00:00,39.03,39.11,38.79,38.87,1059826.0,32.4371,32.5036,32.2376,32.3041,1059826.0
2015-11-06 12:30:00,38.87,39.04,38.83,39.02,797434.0,32.3041,32.4454,32.2709,32.4288,797434.0
2015-11-06 13:00:00,39.02,39.3,39.0,39.22,527223.0,32.4288,32.6615,32.4122,32.595,527223.0
2015-11-06 13:30:00,39.22,39.27,39.03,39.22,747349.0,32.595,32.6365,32.4371,32.595,747349.0
2015-11-06 14:00:00,39.21,39.36,39.1,39.16,511154.0,32.5867,32.7113,32.4953,32.5451,511154.0
2015-11-06 14:30:00,39.16,39.2,39.04,39.14,409696.0,32.5451,32.5784,32.4454,32.5285,409696.0
2015-11-06 15:00:00,39.13,39.29,39.03,39.27,576858.0,32.5202,32.6532,32.4371,32.6365,576858.0
2015-11-06 15:30:00,39.27,39.39,39.2,39.37,1694656.0,32.6365,32.7363,32.5784,32.7197,1694656.0
2015-11-09 09:30:00,39.04,39.46,38.9,38.99,916313.0,32.4454,32.7944,32.329,32.4038,916313.0
2015-11-09 10:00:00,38.99,39.03,38.65,38.73,922665.0,32.4038,32.4371,32.1213,32.1878,922665.0
2015-11-09 10:30:00,38.72,38.98,38.59,38.87,538552.0,32.1794,32.3955,32.0714,32.3041,538552.0
2015-11-09 11:00:00,38.88,38.88,38.64,38.67,567564.0,32.3124,32.3124,32.113,32.1379,567564.0
2015-11-09 11:30:00,38.67,38.88,38.66,38.76,317259.0,32.1379,32.3124,32.1296,32.2127,317259.0
2015-11-09 12:00:00,38.75,38.83,38.64,38.81,374495.0,32.2044,32.2709,32.113,32.2542,374495.0
2015-11-09 12:30:00,38.8,38.93,38.79,38.91,174718.0,32.2459,32.354,32.2376,32.3374,174718.0
2015-11-09 13:00:00,38.91,38.99,38.79,38.97,340466.0,32.3374,32.4038,32.2376,32.3872,340466.0
2015-11-09 13:30:00,38.96,39.15,38.93,39.03,641422.0,32.3789,32.5368,32.354,32.4371,641422.0
2015-11-09 14:00:00,39.03,39.11,38.97,39.04,227999.0,32.4371,32.5036,32.3872,32.4454,227999.0
2015-11-09 14:30:00,39.04,39.11,38.95,39.09,333858.0,32.4454,32.5036,32.3706,32.4869,333858.0
2015-11-09 15:00:00,39.09,39.19,39.03,39.1,456690.0,32.4869,32.5701,32.4371,32.4953,456690.0
2015-11-09 15:30:00,39.09,39.27,39.09,39.11,1479271.0,32.4869,32.6365,32.4869,32.5036,1479271.0
2015-11-10 09:30:00,39.02,39.49,38.89,39.3,779748.0,32.4288,32.8194,32.3207,32.6615,779748.0
2015-11-10 10:00:00,39.29,39.3,38.85,38.86,672972.0,32.6532,32.6615,32.2875,32.2958,672972.0
2015-11-10 10:30:00,38.85,39.0,38.65,38.88,485296.0,32.2875,32.4122,32.1213,32.3124,485296.0
2015-11-10 11:00:00,38.88,39.02,38.81,38.91,320913.0,32.3124,32.4288,32.2542,32.3374,320913.0
2015-11-10 11:30:00,38.91,39.0,38.88,38.95,341107.0,32.3374,32.4122,32.3124,32.3706,341107.0
2015-11-10 12:00:00,38.94,39.31,38.9,39.14,755761.0,32.3623,32.6698,32.329,32.5285,755761.0
2015-11-10 12:30:00,39.13,39.23,39.02,39.14,403232.0,32.5202,32.6033,32.4288,32.5285,403232.0
2015-11-10 13:00:00,39.13,39.16,38.94,39.0,298049.0,32.5202,32.5451,32.3623,32.4122,298049.0
2015-11-10 13:30:00,39.0,39.02,38.91,38.98,223640.0,32.4122,32.4288,32.3374,32.3955,223640.0
2015-11-10 14:00:00,38.97,39.05,38.92,38.95,764829.0,32.3872,32.4537,32.3457,32.3706,764829.0
2015-11-10 14:30:00,38.94,39.03,38.92,38.96,380111.0,32.3623,32.4371,32.3457,32.3789,380111.0
2015-11-10 15:00:00,38.96,39.02,38.93,38.97,480865.0,32.3789,32.4288,32.354,32.3872,480865.0
2015-11-10 15:30:00,38.98,39.03,38.85,38.93,1213545.0,32.3955,32.4371,32.2875,32.354,1213545.0
2015-11-11 09:30:00,38.84,38.84,38.37,38.4,1031021.0,32.2792,32.2792,31.8886,31.9135,1031021.0
2015-11-11 10:00:00,38.4,38.45,38.13,38.17,786886.0,31.9135,31.9551,31.6891,31.7224,786886.0
2015-11-11 10:30:00,38.18,38.22,37.87,37.87,567804.0,31.7307,31.7639,31.473,31.473,567804.0
2015-11-11 11:00:00,37.87,37.95,37.64,37.65,1013799.0,31.473,31.5395,31.2819,31.2902,1013799.0
2015-11-11 11:30:00,37.64,37.91,37.6,37.75,934903.0,31.2819,31.5063,31.2486,31.3733,934903.0
2015-11-11 12:00:00,37.76,37.78,37.59,37.65,774047.0,31.3816,31.3982,31.2403,31.2902,774047.0
2015-11-11 12:30:00,37.65,37.78,37.44,37.61,537167.0,31.2902,31.3982,31.1157,31.2569,537167.0
2015-11-11 13:00:00,37.61,37.64,37.47,37.63,573730.0,31.2569,31.2819,31.1406,31.2736,573730.0
2015-11-11 13:30:00,37.62,37.84,37.59,37.81,407568.0,31.2653,31.4481,31.2403,31.4232,407568.0
2015-11-11 14:00:00,37.8,37.85,37.72,37.82,384753.0,31.4149,31.4564,31.3484,31.4315,384753.0
2015-11-11 14:30:00,37.83,37.85,37.68,37.7,336571.0,31.4398,31.4564,31.3151,31.3317,336571.0
2015-11-11 15:00:00,37.7,37.97,37.69,37.97,474325.0,31.3317,31.5561,31.3234,31.5561,474325.0
2015-11-11 15:30:00,37.97,38.11,37.87,38.1,1976172.0,31.5561,31.6725,31.473,31.6642,1976172.0
2015-11-12 09:30:00,37.45,38.06,37.18,37.96,1177630.0,31.124,31.6309,30.8996,31.5478,1177630.0
2015-11-12 10:00:00,37.95,38.09,37.69,37.86,538312.0,31.5395,31.6559,31.3234,31.4647,538312.0
2015-11-12 10:30:00,37.86,38.23,37.84,38.16,544092.0,31.4647,31.7722,31.4481,31.714,544092.0
2015-11-12 11:00:00,38.17,38.33,37.71,37.72,679416.0,31.7224,31.8553,31.3401,31.3484,679416.0
2015-11-12 11:30:00,37.7,37.82,37.64,37.72,404124.0,31.3317,31.4315,31.2819,31.3484,404124.0
2015-11-12 12:00:00,37.72,37.83,37.58,37.73,298831.0,31.3484,31.4398,31.232,31.3567,298831.0
2015-11-12 12:30:00,37.73,37.8,37.62,37.7,327916.0,31.3567,31.4149,31.2653,31.3317,327916.0
2015-11-12 13:00:00,37.71,37.91,37.71,37.85,308840.0,31.3401,31.5063,31.3401,31.4564,308840.0
2015-11-12 13:30:00,37.85,38.0,37.84,37.9,312051.0,31.4564,31.5811,31.4481,31.498,312051.0
2015-11-12 14:00:00,37.89,37.89,37.67,37.77,356247.0,31.4897,31.4897,31.3068,31.3899,356247.0
2015-11-12 14:30:00,37.77,37.77,37.59,37.65,477325.0,31.3899,31.3899,31.2403,31.2902,477325.0
2015-11-12 15:00:00,37.64,37.64,37.55,37.58,482920.0,31.2819,31.2819,31.2071,31.232,482920.0
2015-11-12 15:30:00,37.58,37.6,37.35,37.49,1607990.0,31.232,31.2486,31.0409,31.1572,1607990.0
2015-11-13 09:30:00,37.3,37.64,37.03,37.08,818817.0,30.9993,31.2819,30.7749,30.8165,818817.0
2015-11-13 10:00:00,37.08,37.22,36.77,36.9,927542.0,30.8165,30.9328,30.5588,30.6669,927542.0
2015-11-13 10:30:00,36.9,37.1,36.8,37.02,619825.0,30.6669,30.8331,30.5838,30.7666,619825.0
2015-11-13 11:00:00,37.03,37.26,36.92,37.19,570492.0,30.7749,30.9661,30.6835,30.9079,570492.0
2015-11-13 11:30:00,37.18,37.73,37.14,37.72,700329.0,30.8996,31.3567,30.8663,31.3484,700329.0
2015-11-13 12:00:00,37.73,38.05,37.65,37.77,696432.0,31.3567,31.6226,31.2902,31.3899,696432.0
2015-11-13 12:30:00,37.77,37.78,37.41,37.55,531251.0,31.3899,31.3982,31.0907,31.2071,531251.0
2015-11-13 13:00:00,37.56,37.61,37.22,37.37,488845.0,31.2154,31.2569,30.9328,31.0575,488845.0
2015-11-13 13:30:00,37.37,37.52,37.24,37.4,385376.0,31.0575,31.1822,30.9494,31.0824,385376.0
2015-11-13 14:00:00,37.4,37.57,37.37,37.49,505176.0,31.0824,31.2237,31.0575,31.1572,505176.0
2015-11-13 14:30:00,37.48,37.53,37.25,37.33,413660.0,31.1489,31.1905,30.9578,31.0242,413660.0
2015-11-13 15:00:00,37.33,37.41,37.21,37.24,455282.0,31.0242,31.0907,30.9245,30.9494,455282.0
2015-11-13 15:30:00,37.25,37.46,37.22,37.41,1137987.0,30.9578,31.1323,30.9328,31.0907,1137987.0
2015-11-16 09:30:00,37.43,38.25,37.35,37.61,910689.0,31.1074,31.7888,31.0409,31.2569,910689.0
2015-11-16 10:00:00,37.61,37.89,37.32,37.72,711026.0,31.2569,31.4897,31.0159,31.3484,711026.0
2015-11-16 10:30:00,37.71,37.71,37.23,37.35,513540.0,31.3401,31.3401,30.9411,31.0409,513540.0
2015-11-16 11:00:00,37.35,37.47,37.17,37.38,600048.0,31.0409,31.1406,30.8913,31.0658,600048.0
2015-11-16 11:30:00,37.37,37.74,37.37,37.62,408905.0,31.0575,31.365,31.0575,31.2653,408905.0
2015-11-16 12:00:00,37.62,37.95,37.57,37.91,628252.0,31.2653,31.5395,31.2237,31.5063,628252.0
2015-11-16 12:30:00,37.91,38.05,37.83,37.91,591525.0,31.5063,31.6226,31.4398,31.5063,591525.0
2015-11-16 13:00:00,37.91,38.13,37.89,38.0,422451.0,31.5063,31.6891,31.4897,31.5811,422451.0
2015-11-16 13:30:00,38.01,38.2,37.99,38.19,320161.0,31.5894,31.7473,31.5728,31.739,320161.0
2015-11-16 14:00:00,38.2,38.26,38.17,38.18,493564.0,31.7473,31.7972,31.7224,31.7307,493564.0
2015-11-16 14:30:00,38.18,38.36,38.16,38.33,452640.0,31.7307,31.8803,31.714,31.8553,452640.0
2015-11-16 15:00:00,38.33,38.59,38.31,38.51,740631.0,31.8553,32.0714,31.8387,32.0049,740631.0
2015-11-16 15:30:00,38.51,38.57,38.4,38.49,1270373.0,32.0049,32.0548,31.9135,31.9883,1270373.0
2015-11-17 09:30:00,38.43,38.54,38.01,38.51,1210522.0,31.9384,32.0299,31.5894,32.0049,1210522.0
2015-11-17 10:00:00,38.5,38.57,38.23,38.28,871826.0,31.9966,32.0548,31.7722,31.8138,871826.0
2015-11-17 10:30:00,38.28,38.57,38.23,38.27,1119920.0,31.8138,32.0548,31.7722,31.8055,1119920.0
2015-11-17 11:00:00,38.27,38.55,38.24,38.41,680734.0,31.8055,32.0382,31.7805,31.9218,680734.0
2015-11-17 11:30:00,38.4,38.46,38.31,38.41,701226.0,31.9135,31.9634,31.8387,31.9218,701226.0
2015-11-17 12:00:00,38.41,38.46,38.27,38.32,475838.0,31.9218,31.9634,31.8055,31.847,475838.0
2015-11-17 12:30:00,38.34,38.37,38.14,38.27,256066.0,31.8636,31.8886,31.6974,31.8055,256066.0
2015-11-17 13:00:00,38.27,38.35,38.16,38.19,428016.0,31.8055,31.8719,31.714,31.739,428016.0
2015-11-17 13:30:00,38.19,38.26,38.11,38.21,282744.0,31.739,31.7972,31.6725,31.7556,282744.0
2015-11-17 14:00:00,38.2,38.31,38.14,38.16,632691.0,31.7473,31.8387,31.6974,31.714,632691.0
2015-11-17 14:30:00,38.16,38.22,38.11,38.19,866066.0,31.714,31.7639,31.6725,31.739,866066.0
2015-11-17 15:00:00,38.19,38.2,38.04,38.15,632344.0,31.739,31.7473,31.6143,31.7057,632344.0
2015-11-17 15:30:00,38.14,38.2,38.05,38.14,2045973.0,31.6974,31.7473,31.6226,31.6974,2045973.0
2015-11-18 09:30:00,38.4,39.17,38.4,39.06,1388808.0,31.9135,32.5534,31.9135,32.462,1388808.0
2015-11-18 10:00:00,39.05,39.13,38.84,38.94,714199.0,32.4537,32.5202,32.2792,32.3623,714199.0
2015-11-18 10:30:00,38.93,39.25,38.7,39.24,978413.0,32.354,32.6199,32.1628,32.6116,978413.0
2015-11-18 11:00:00,39.22,39.22,38.7,38.77,582193.0,32.595,32.595,32.1628,32.221,582193.0
2015-11-18 11:30:00,38.77,39.05,38.68,38.76,658618.0,32.221,32.4537,32.1462,32.2127,658618.0
2015-11-18 12:00:00,38.76,38.79,38.45,38.5,639331.0,32.2127,32.2376,31.9551,31.9966,639331.0
2015-11-18 12:30:00,38.5,38.51,38.3,38.41,475337.0,31.9966,32.0049,31.8304,31.9218,475337.0
2015-11-18 13:00:00,38.41,38.65,38.38,38.56,315306.0,31.9218,32.1213,31.8969,32.0465,315306.0
2015-11-18 13:30:00,38.54,38.59,38.38,38.48,264568.0,32.0299,32.0714,31.8969,31.98,264568.0
2015-11-18 14:00:00,38.48,38.74,38.45,38.59,1020419.0,31.98,32.1961,31.9551,32.0714,1020419.0
2015-11-18 14:30:00,38.59,38.72,38.49,38.7,650398.0,32.0714,32.1794,31.9883,32.1628,650398.0
2015-11-18 15:00:00,38.7,38.93,38.68,38.89,909104.0,32.1628,32.354,32.1462,32.3207,909104.0
2015-11-18 15:30:00,38.89,39.08,38.86,38.91,2531175.0,32.3207,32.4786,32.2958,32.3374,2531175.0
2015-11-19 09:30:00,38.55,39.07,38.55,38.82,992250.0,32.0382,32.4703,32.0382,32.2626,992250.0
2015-11-19 10:00:00,38.81,38.81,38.38,38.5,538690.0,32.2542,32.2542,31.8969,31.9966,538690.0
2015-11-19 10:30:00,38.5,38.63,38.44,38.48,381567.0,31.9966,32.1047,31.9467,31.98,381567.0
2015-11-19 11:00:00,38.48,38.52,38.28,38.34,280146.0,31.98,32.0132,31.8138,31.8636,280146.0
2015-11-19 11:30:00,38.34,38.39,37.97,37.99,610792.0,31.8636,31.9052,31.5561,31.5728,610792.0
2015-11-19 12:00:00,38.0,38.05,37.85,37.88,331303.0,31.5811,31.6226,31.4564,31.4813,331303.0
2015-11-19 12:30:00,37.87,38.19,37.87,38.17,318488.0,31.473,31.739,31.473,31.7224,318488.0
2015-11-19 13:00:00,38.17,38.23,38.03,38.05,232581.0,31.7224,31.7722,31.606,31.6226,232581.0
2015-11-19 13:30:00,38.05,38.23,38.02,38.16,330700.0,31.6226,31.7722,31.5977,31.714,330700.0
2015-11-19 14:00:00,38.16,38.17,37.89,37.98,435900.0,31.714,31.7224,31.4897,31.5644,435900.0
2015-11-19 14:30:00,37.96,38.15,37.93,38.13,347805.0,31.5478,31.7057,31.5229,31.6891,347805.0
2015-11-19 15:00:00,38.13,38.15,38.01,38.05,406909.0,31.6891,31.7057,31.5894,31.6226,406909.0
2015-11-19 15:30:00,38.05,38.09,37.96,38.05,1826135.0,31.6226,31.6559,31.5478,31.6226,1826135.0
2015-11-20 09:30:00,38.15,38.32,37.93,38.01,1321172.0,31.7057,31.847,31.5229,31.5894,1321172.0
2015-11-20 10:00:00,38.01,38.07,37.68,37.69,1140980.0,31.5894,31.6392,31.3151,31.3234,1140980.0
2015-11-20 10:30:00,37.68,37.78,37.55,37.6,769341.0,31.3151,31.3982,31.2071,31.2486,769341.0
2015-11-20 11:00:00,37.6,37.76,37.54,37.68,491869.0,31.2486,31.3816,31.1988,31.3151,491869.0
2015-11-20 11:30:00,37.68,37.86,37.65,37.83,587426.0,31.3151,31.4647,31.2902,31.4398,587426.0
2015-11-20 12:00:00,37.82,37.94,37.78,37.88,656257.0,31.4315,31.5312,31.3982,31.4813,656257.0
2015-11-20 12:30:00,37.89,38.12,37.88,37.98,329843.0,31.4897,31.6808,31.4813,31.5644,329843.0
2015-11-20 13:00:00,37.98,38.26,37.98,38.18,409131.0,31.5644,31.7972,31.5644,31.7307,409131.0
2015-11-20 13:30:00,38.18,38.19,37.96,38.02,341206.0,31.7307,31.739,31.5478,31.5977,341206.0
2015-11-20 14:00:00,38.02,38.07,37.96,38.03,391282.0,31.5977,31.6392,31.5478,31.606,391282.0
2015-11-20 14:30:00,38.03,38.07,37.9,37.91,210729.0,31.606,31.6392,31.498,31.5063,210729.0
2015-11-20 15:00:00,37.9,37.97,37.83,37.95,479746.0,31.498,31.5561,31.4398,31.5395,479746.0
2015-11-20 15:30:00,37.94,38.08,37.94,38.01,1537500.0,31.5312,31.6476,31.5312,31.5894,1537500.0
2015-11-23 09:30:00,37.71,38.09,37.63,37.72,910240.0,31.3401,31.6559,31.2736,31.3484,910240.0
2015-11-23 10:00:00,37.72,38.25,37.58,38.21,583762.0,31.3484,31.7888,31.232,31.7556,583762.0
2015-11-23 10:30:00,38.21,38.22,37.91,38.13,343613.0,31.7556,31.7639,31.5063,31.6891,343613.0
2015-11-23 11:00:00,38.12,38.14,37.99,38.14,282828.0,31.6808,31.6974,31.5728,31.6974,282828.0
2015-11-23 11:30:00,38.14,38.22,38.09,38.14,342135.0,31.6974,31.7639,31.6559,31.6974,342135.0
2015-11-23 12:00:00,38.14,38.17,38.05,38.1,229946.0,31.6974,31.7224,31.6226,31.6642,229946.0
2015-11-23 12:30:00,38.1,38.22,38.06,38.2,213945.0,31.6642,31.7639,31.6309,31.7473,213945.0
2015-11-23 13:00:00,38.2,38.45,38.2,38.32,392280.0,31.7473,31.9551,31.7473,31.847,392280.0
2015-11-23 13:30:00,38.32,38.37,38.23,38.23,289065.0,31.847,31.8886,31.7722,31.7722,289065.0
2015-11-23 14:00:00,38.22,38.32,38.18,38.22,302786.0,31.7639,31.847,31.7307,31.7639,302786.0
2015-11-23 14:30:00,38.21,38.28,38.17,38.24,336255.0,31.7556,31.8138,31.7224,31.7805,336255.0
2015-11-23 15:00:00,38.25,38.41,38.24,38.4,404484.0,31.7888,31.9218,31.7805,31.9135,404484.0
2015-11-23 15:30:00,38.4,38.45,38.34,38.36,751076.0,31.9135,31.9551,31.8636,31.8803,751076.0
2015-11-24 09:30:00,38.63,39.47,38.55,39.3,1397371.0,32.1047,32.8028,32.0382,32.6615,1397371.0
2015-11-24 10:00:00,39.28,39.38,38.98,39.02,893215.0,32.6449,32.728,32.3955,32.4288,893215.0
2015-11-24 10:30:00,39.03,39.17,38.82,39.14,596747.0,32.4371,32.5534,32.2626,32.5285,596747.0
2015-11-24 11:00:00,39.13,39.44,39.08,39.34,654169.0,32.5202,32.7778,32.4786,32.6947,654169.0
2015-11-24 11:30:00,39.34,39.76,39.32,39.7,474395.0,32.6947,33.0438,32.6781,32.9939,474395.0
2015-11-24 12:00:00,39.7,39.92,39.58,39.88,808218.0,32.9939,33.1767,32.8942,33.1435,808218.0
2015-11-24 12:30:00,39.88,40.07,39.81,40.01,648065.0,33.1435,33.3014,33.0853,33.2515,648065.0
2015-11-24 13:00:00,40.01,40.24,39.99,40.07,651591.0,33.2515,33.4427,33.2349,33.3014,651591.0
2015-11-24 13:30:00,40.06,40.07,39.81,39.84,699894.0,33.2931,33.3014,33.0853,33.1103,699894.0
2015-11-24 14:00:00,39.85,39.91,39.71,39.81,416222.0,33.1186,33.1684,33.0022,33.0853,416222.0
2015-11-24 14:30:00,39.81,39.83,39.75,39.78,274244.0,33.0853,33.1019,33.0355,33.0604,274244.0
2015-11-24 15:00:00,39.78,39.92,39.73,39.76,416362.0,33.0604,33.1767,33.0188,33.0438,416362.0
2015-11-24 15:30:00,39.75,39.87,39.71,39.75,1452211.0,33.0355,33.1352,33.0022,33.0355,1452211.0
2015-11-25 09:30:00,39.33,39.49,39.01,39.41,623202.0,32.6864,32.8194,32.4205,32.7529,623202.0
2015-11-25 10:00:00,39.41,39.59,39.32,39.55,321618.0,32.7529,32.9025,32.6781,32.8692,321618.0
2015-11-25 10:30:00,39.54,40.0,39.5,39.85,547274.0,32.8609,33.2432,32.8277,33.1186,547274.0
2015-11-25 11:00:00,39.85,39.99,39.74,39.87,451204.0,33.1186,33.2349,33.0272,33.1352,451204.0
2015-11-25 11:30:00,39.88,39.9,39.79,39.88,257897.0,33.1435,33.1601,33.0687,33.1435,257897.0
2015-11-25 12:00:00,39.87,39.95,39.69,39.9,179952.0,33.1352,33.2017,32.9856,33.1601,179952.0
2015-11-25 12:30:00,39.89,39.94,39.81,39.82,157122.0,33.1518,33.1934,33.0853,33.0936,157122.0
2015-11-25 13:00:00,39.82,39.9,39.79,39.88,207318.0,33.0936,33.1601,33.0687,33.1435,207318.0
2015-11-25 13:30:00,39.88,39.9,39.64,39.67,286800.0,33.1435,33.1601,32.944,32.969,286800.0
2015-11-25 14:00:00,39.67,39.72,39.56,39.63,226457.0,32.969,33.0105,32.8776,32.9357,226457.0
2015-11-25 14:30:00,39.62,39.64,39.43,39.48,247159.0,32.9274,32.944,32.7695,32.8111,247159.0
2015-11-25 15:00:00,39.49,39.54,39.46,39.46,256855.0,32.8194,32.8609,32.7944,32.7944,256855.0
2015-11-25 15:30:00,39.46,39.48,39.31,39.31,797699.0,32.7944,32.8111,32.6698,32.6698,797699.0
2015-11-27 09:30:00,38.93,39.22,38.76,38.89,650087.0,32.354,32.595,32.2127,32.3207,650087.0
2015-11-27 10:00:00,38.89,39.2,38.81,39.12,451018.0,32.3207,32.5784,32.2542,32.5119,451018.0
2015-11-27 10:30:00,39.11,39.35,39.04,39.16,349696.0,32.5036,32.703,32.4454,32.5451,349696.0
2015-11-27 11:00:00,39.16,39.26,39.07,39.15,333530.0,32.5451,32.6282,32.4703,32.5368,333530.0
2015-11-27 11:30:00,39.15,39.2,39.1,39.17,337874.0,32.5368,32.5784,32.4953,32.5534,337874.0
2015-11-27 12:00:00,39.17,39.22,39.06,39.08,371631.0,32.5534,32.595,32.462,32.4786,371631.0
2015-11-27 12:30:00,39.08,39.18,39.08,39.16,513373.0,32.4786,32.5617,32.4786,32.5451,513373.0
2015-11-30 09:30:00,39.24,39.54,39.08,39.29,926595.0,32.6116,32.8609,32.4786,32.6532,926595.0
2015-11-30 10:00:00,39.29,39.79,39.27,39.72,888320.0,32.6532,33.0687,32.6365,33.0105,888320.0
2015-11-30 10:30:00,39.72,39.89,39.51,39.81,675697.0,33.0105,33.1518,32.836,33.0853,675697.0
2015-11-30 11:00:00,39.81,39.97,39.73,39.82,646048.0,33.0853,33.2183,33.0188,33.0936,646048.0
2015-11-30 11:30:00,39.82,39.96,39.79,39.9,684603.0,33.0936,33.21,33.0687,33.1601,684603.0
2015-11-30 12:00:00,39.9,40.15,39.86,40.09,572948.0,33.1601,33.3679,33.1269,33.318,572948.0
2015-11-30 12:30:00,40.09,40.13,39.88,39.9,603557.0,33.318,33.3513,33.1435,33.1601,603557.0
2015-11-30 13:00:00,39.89,39.94,39.77,39.86,386658.0,33.1518,33.1934,33.0521,33.1269,386658.0
2015-11-30 13:30:00,39.86,39.9,39.79,39.83,412938.0,33.1269,33.1601,33.0687,33.1019,412938.0
2015-11-30 14:00:00,39.83,39.91,39.79,39.84,660687.0,33.1019,33.1684,33.0687,33.1103,660687.0
2015-11-30 14:30:00,39.84,39.89,39.83,39.84,488290.0,33.1103,33.1518,33.1019,33.1103,488290.0
2015-11-30 15:00:00,39.85,39.9,39.83,39.86,672405.0,33.1186,33.1601,33.1019,33.1269,672405.0
2015-11-30 15:30:00,39.86,39.92,39.78,39.85,1573319.0,33.1269,33.1767,33.0604,33.1186,1573319.0
2015-12-01 09:30:00,39.5,40.1,39.4,40.01,1000416.0,32.974,33.4748,32.8905,33.3997,1000416.0
2015-12-01 10:00:00,40.0,40.1,39.86,40.08,642280.0,33.3913,33.4748,33.2745,33.4581,642280.0
2015-12-01 10:30:00,40.07,40.07,39.89,39.91,549383.0,33.4498,33.4498,33.2995,33.3162,549383.0
2015-12-01 11:00:00,39.91,40.14,39.85,40.13,560841.0,33.3162,33.5082,33.2661,33.4999,560841.0
2015-12-01 11:30:00,40.12,40.18,39.98,40.0,474001.0,33.4915,33.5416,33.3747,33.3913,474001.0
2015-12-01 12:00:00,40.0,40.07,39.97,40.0,320047.0,33.3913,33.4498,33.3663,33.3913,320047.0
2015-12-01 12:30:00,39.99,40.04,39.97,40.02,387750.0,33.383,33.4247,33.3663,33.408,387750.0
2015-12-01 13:00:00,40.02,40.1,39.98,40.0,284478.0,33.408,33.4748,33.3747,33.3913,284478.0
2015-12-01 13:30:00,40.0,40.07,39.93,39.94,495183.0,33.3913,33.4498,33.3329,33.3413,495183.0
2015-12-01 14:00:00,39.95,40.28,39.94,40.2,487241.0,33.3496,33.6251,33.3413,33.5583,487241.0
2015-12-01 14:30:00,40.21,40.32,40.18,40.19,367383.0,33.5667,33.6585,33.5416,33.55,367383.0
2015-12-01 15:00:00,40.19,40.24,40.1,40.17,518293.0,33.55,33.5917,33.4748,33.5333,518293.0
2015-12-01 15:30:00,40.16,40.42,40.14,40.38,1322704.0,33.5249,33.742,33.5082,33.7086,1322704.0
2015-12-02 09:30:00,39.88,40.35,39.8,40.27,879290.0,33.2912,33.6835,33.2244,33.6167,879290.0
2015-12-02 10:00:00,40.27,40.52,40.06,40.11,988526.0,33.6167,33.8254,33.4414,33.4832,988526.0
2015-12-02 10:30:00,40.09,40.21,39.98,39.99,956424.0,33.4665,33.5667,33.3747,33.383,956424.0
2015-12-02 11:00:00,39.99,40.02,39.75,39.77,1324022.0,33.383,33.408,33.1827,33.1993,1324022.0
2015-12-02 11:30:00,39.77,39.85,39.45,39.45,797401.0,33.1993,33.2661,32.9322,32.9322,797401.0
2015-12-02 12:00:00,39.45,39.54,39.38,39.52,787470.0,32.9322,33.0073,32.8738,32.9907,787470.0
2015-12-02 12:30:00,39.52,39.53,39.22,39.32,444970.0,32.9907,32.999,32.7402,32.8237,444970.0
2015-12-02 13:00:00,39.31,39.49,39.21,39.36,641061.0,32.8153,32.9656,32.7319,32.8571,641061.0
2015-12-02 13:30:00,39.37,39.62,39.34,39.58,694372.0,32.8654,33.0741,32.8404,33.0407,694372.0
2015-12-02 14:00:00,39.59,39.61,39.3,39.34,635769.0,33.0491,33.0658,32.807,32.8404,635769.0
2015-12-02 14:30:00,39.34,39.34,38.94,38.95,695572.0,32.8404,32.8404,32.5065,32.5148,695572.0
2015-12-02 15:00:00,38.96,39.35,38.94,39.23,898357.0,32.5232,32.8487,32.5065,32.7486,898357.0
2015-12-02 15:30:00,39.22,39.26,38.89,38.95,1810781.0,32.7402,32.7736,32.4647,32.5148,1810781.0
2015-12-03 09:30:00,39.24,39.38,38.65,38.83,1222092.0,32.7569,32.8738,32.2644,32.4146,1222092.0
2015-12-03 10:00:00,38.82,39.0,38.53,38.54,605661.0,32.4063,32.5566,32.1642,32.1726,605661.0
2015-12-03 10:30:00,38.53,38.66,38.44,38.46,574240.0,32.1642,32.2727,32.0891,32.1058,574240.0
2015-12-03 11:00:00,38.45,38.47,38.21,38.23,601229.0,32.0974,32.1141,31.8971,31.9138,601229.0
2015-12-03 11:30:00,38.23,38.33,38.08,38.1,1055399.0,31.9138,31.9973,31.7886,31.8053,1055399.0
2015-12-03 12:00:00,38.1,38.11,37.83,37.89,1017737.0,31.8053,31.8136,31.5799,31.63,1017737.0
2015-12-03 12:30:00,37.89,38.49,37.85,38.27,707273.0,31.63,32.1308,31.5966,31.9472,707273.0
2015-12-03 13:00:00,38.27,38.33,38.04,38.21,640088.0,31.9472,31.9973,31.7552,31.8971,640088.0
2015-12-03 13:30:00,38.21,38.33,37.91,37.91,448438.0,31.8971,31.9973,31.6466,31.6466,448438.0
2015-12-03 14:00:00,37.92,37.96,37.7,37.71,683723.0,31.655,31.6884,31.4713,31.4797,683723.0
2015-12-03 14:30:00,37.71,37.78,37.62,37.75,720562.0,31.4797,31.5381,31.4046,31.5131,720562.0
2015-12-03 15:00:00,37.75,37.8,37.61,37.65,900752.0,31.5131,31.5548,31.3962,31.4296,900752.0
2015-12-03 15:30:00,37.65,38.07,37.61,38.01,2806319.0,31.4296,31.7802,31.3962,31.7301,2806319.0
2015-12-04 09:30:00,37.51,37.88,36.99,37.02,1648895.0,31.3127,31.6216,30.8786,30.9037,1648895.0
2015-12-04 10:00:00,37.02,37.31,36.93,37.26,952039.0,30.9037,31.1458,30.8286,31.104,952039.0
2015-12-04 10:30:00,37.27,37.81,37.17,37.78,748034.0,31.1124,31.5632,31.0289,31.5381,748034.0
2015-12-04 11:00:00,37.78,38.04,37.57,37.59,661277.0,31.5381,31.7552,31.3628,31.3795,661277.0
2015-12-04 11:30:00,37.58,37.69,37.14,37.15,444078.0,31.3712,31.463,31.0039,31.0122,444078.0
2015-12-04 12:00:00,37.15,37.17,36.91,36.95,488206.0,31.0122,31.0289,30.8119,30.8453,488206.0
2015-12-04 12:30:00,36.95,37.2,36.93,37.19,677110.0,30.8453,31.054,30.8286,31.0456,677110.0
2015-12-04 13:00:00,37.18,37.61,37.1,37.51,921928.0,31.0373,31.3962,30.9705,31.3127,921928.0
2015-12-04 13:30:00,37.51,37.62,37.34,37.55,386957.0,31.3127,31.4046,31.1708,31.3461,386957.0
2015-12-04 14:00:00,37.55,37.7,37.53,37.63,767660.0,31.3461,31.4713,31.3294,31.4129,767660.0
2015-12-04 14:30:00,37.62,37.86,37.57,37.83,688991.0,31.4046,31.6049,31.3628,31.5799,688991.0
2015-12-04 15:00:00,37.84,37.93,37.79,37.88,1034047.0,31.5882,31.6633,31.5465,31.6216,1034047.0
2015-12-04 15:30:00,37.87,37.97,37.81,37.9,1961766.0,31.6133,31.6967,31.5632,31.6383,1961766.0
2015-12-07 09:30:00,36.99,37.1,36.48,36.52,2201793.0,30.8786,30.9705,30.4529,30.4863,2201793.0
2015-12-07 10:00:00,36.5,36.62,36.19,36.33,1954151.0,30.4696,30.5698,30.2108,30.3277,1954151.0
2015-12-07 10:30:00,36.32,36.33,35.88,36.01,1640645.0,30.3193,30.3277,29.952,30.0606,1640645.0
2015-12-07 11:00:00,36.01,36.18,35.95,36.05,1150902.0,30.0606,30.2025,30.0105,30.094,1150902.0
2015-12-07 11:30:00,36.06,36.32,36.05,36.21,959722.0,30.1023,30.3193,30.094,30.2275,959722.0
2015-12-07 12:00:00,36.22,36.29,36.16,36.27,607792.0,30.2359,30.2943,30.1858,30.2776,607792.0
2015-12-07 12:30:00,36.27,36.53,36.18,36.41,661482.0,30.2776,30.4946,30.2025,30.3945,661482.0
2015-12-07 13:00:00,36.41,36.62,36.29,36.57,840347.0,30.3945,30.5698,30.2943,30.528,840347.0
2015-12-07 13:30:00,36.56,36.61,36.47,36.6,752033.0,30.5197,30.5614,30.4446,30.5531,752033.0
2015-12-07 14:00:00,36.59,36.7,36.4,36.56,614401.0,30.5447,30.6366,30.3861,30.5197,614401.0
2015-12-07 14:30:00,36.57,36.67,36.53,36.65,733148.0,30.528,30.6115,30.4946,30.5948,733148.0
2015-12-07 15:00:00,36.65,36.65,36.44,36.59,1247300.0,30.5948,30.5948,30.4195,30.5447,1247300.0
2015-12-07 15:30:00,36.59,36.62,36.52,36.58,2734452.0,30.5447,30.5698,30.4863,30.5364,2734452.0
2015-12-08 09:30:00,35.71,36.79,35.58,36.46,1986302.0,29.8101,30.7117,29.7016,30.4362,1986302.0
2015-12-08 10:00:00,36.45,36.85,36.45,36.53,933236.0,30.4279,30.7618,30.4279,30.4946,933236.0
2015-12-08 10:30:00,36.52,37.19,36.46,37.18,1052248.0,30.4863,31.0456,30.4362,31.0373,1052248.0
2015-12-08 11:00:00,37.18,37.37,36.83,36.97,678123.0,31.0373,31.1959,30.7451,30.862,678123.0
2015-12-08 11:30:00,36.97,36.98,36.71,36.92,670457.0,30.862,30.8703,30.6449,30.8202,670457.0
2015-12-08 12:00:00,36.92,37.14,36.88,37.02,901267.0,30.8202,31.0039,30.7868,30.9037,901267.0
2015-12-08 12:30:00,37.02,37.15,36.96,37.05,936629.0,30.9037,31.0122,30.8536,30.9287,936629.0
2015-12-08 13:00:00,37.05,37.06,36.53,36.61,1120017.0,30.9287,30.9371,30.4946,30.5614,1120017.0
2015-12-08 13:30:00,36.61,36.83,36.61,36.65,1118839.0,30.5614,30.7451,30.5614,30.5948,1118839.0
2015-12-08 14:00:00,36.65,36.81,36.62,36.66,1160408.0,30.5948,30.7284,30.5698,30.6032,1160408.0
2015-12-08 14:30:00,36.66,36.79,36.43,36.44,1134207.0,30.6032,30.7117,30.4112,30.4195,1134207.0
2015-12-08 15:00:00,36.44,36.44,36.08,36.09,1375113.0,30.4195,30.4195,30.119,30.1273,1375113.0
2015-12-08 15:30:00,36.1,36.39,36.06,36.28,1914071.0,30.1357,30.3778,30.1023,30.286,1914071.0
2015-12-09 09:30:00,36.6,37.34,36.48,37.22,1299545.0,30.5531,31.1708,30.4529,31.0706,1299545.0
2015-12-09 10:00:00,37.21,37.55,37.16,37.26,922486.0,31.0623,31.3461,31.0206,31.104,922486.0
2015-12-09 10:30:00,37.28,38.07,37.26,37.72,1478439.0,31.1207,31.7802,31.104,31.488,1478439.0
2015-12-09 11:00:00,37.72,37.79,37.44,37.53,648371.0,31.488,31.5465,31.2543,31.3294,648371.0
2015-12-09 11:30:00,37.53,37.69,37.19,37.3,825726.0,31.3294,31.463,31.0456,31.1374,825726.0
2015-12-09 12:00:00,37.31,37.48,37.03,37.09,669625.0,31.1458,31.2877,30.912,30.9621,669625.0
2015-12-09 12:30:00,37.08,37.11,36.79,37.04,630260.0,30.9538,30.9788,30.7117,30.9204,630260.0
2015-12-09 13:00:00,37.04,37.21,36.88,36.95,942446.0,30.9204,31.0623,30.7868,30.8453,942446.0
2015-12-09 13:30:00,36.95,37.81,36.93,37.59,2454982.0,30.8453,31.5632,30.8286,31.3795,2454982.0
2015-12-09 14:00:00,37.58,37.8,37.25,37.73,2075600.0,31.3712,31.5548,31.0957,31.4964,2075600.0
2015-12-09 14:30:00,37.73,37.98,37.69,37.95,1440841.0,31.4964,31.7051,31.463,31.68,1440841.0
2015-12-09 15:00:00,37.95,38.19,37.94,38.16,1814671.0,31.68,31.8804,31.6717,31.8553,1814671.0
2015-12-09 15:30:00,38.17,38.31,38.03,38.3,3321034.0,31.8637,31.9806,31.7468,31.9722,3321034.0
2015-12-10 09:30:00,38.01,38.28,37.68,37.96,1869813.0,31.7301,31.9555,31.4546,31.6884,1869813.0
2015-12-10 10:00:00,37.96,38.08,37.76,38.02,1281310.0,31.6884,31.7886,31.5214,31.7385,1281310.0
2015-12-10 10:30:00,38.02,38.78,37.99,38.72,1548839.0,31.7385,32.3729,31.7134,32.3228,1548839.0
2015-12-10 11:00:00,38.73,38.77,38.25,38.41,1320157.0,32.3312,32.3646,31.9305,32.064,1320157.0
2015-12-10 11:30:00,38.41,38.48,38.19,38.29,986812.0,32.064,32.1225,31.8804,31.9639,986812.0
2015-12-10 12:00:00,38.29,38.53,38.25,38.37,758969.0,31.9639,32.1642,31.9305,32.0306,758969.0
2015-12-10 12:30:00,38.38,38.51,38.29,38.5,402523.0,32.039,32.1475,31.9639,32.1392,402523.0
2015-12-10 13:00:00,38.52,38.58,38.38,38.47,536385.0,32.1559,32.206,32.039,32.1141,536385.0
2015-12-10 13:30:00,38.48,38.55,38.43,38.52,621385.0,32.1225,32.1809,32.0807,32.1559,621385.0
2015-12-10 14:00:00,38.52,38.68,38.46,38.67,373765.0,32.1559,32.2894,32.1058,32.2811,373765.0
2015-12-10 14:30:00,38.68,38.72,38.51,38.53,380541.0,32.2894,32.3228,32.1475,32.1642,380541.0
2015-12-10 15:00:00,38.53,38.6,38.47,38.53,410961.0,32.1642,32.2226,32.1141,32.1642,410961.0
2015-12-10 15:30:00,38.53,38.55,38.13,38.15,1743834.0,32.1642,32.1809,31.8303,31.847,1743834.0
2015-12-11 09:30:00,37.74,37.89,37.05,37.14,1615216.0,31.5047,31.63,30.9287,31.0039,1615216.0
2015-12-11 10:00:00,37.13,37.65,37.05,37.6,932517.0,30.9955,31.4296,30.9287,31.3879,932517.0
2015-12-11 10:30:00,37.61,37.64,37.18,37.26,737173.0,31.3962,31.4213,31.0373,31.104,737173.0
2015-12-11 11:00:00,37.27,37.6,37.23,37.33,959315.0,31.1124,31.3879,31.079,31.1625,959315.0
2015-12-11 11:30:00,37.33,37.53,37.26,37.31,844311.0,31.1625,31.3294,31.104,31.1458,844311.0
2015-12-11 12:00:00,37.32,37.35,37.1,37.2,729845.0,31.1541,31.1792,30.9705,31.054,729845.0
2015-12-11 12:30:00,37.2,37.3,37.01,37.28,437366.0,31.054,31.1374,30.8953,31.1207,437366.0
2015-12-11 13:00:00,37.29,37.4,37.22,37.32,348233.0,31.1291,31.2209,31.0706,31.1541,348233.0
2015-12-11 13:30:00,37.31,37.41,37.23,37.24,335065.0,31.1458,31.2293,31.079,31.0873,335065.0
2015-12-11 14:00:00,37.24,37.34,37.14,37.32,331665.0,31.0873,31.1708,31.0039,31.1541,331665.0
2015-12-11 14:30:00,37.32,37.37,37.16,37.17,580842.0,31.1541,31.1959,31.0206,31.0289,580842.0
2015-12-11 15:00:00,37.17,37.21,36.99,37.02,557468.0,31.0289,31.0623,30.8786,30.9037,557468.0
2015-12-11 15:30:00,37.03,37.06,36.89,36.96,2452624.0,30.912,30.9371,30.7952,30.8536,2452624.0
2015-12-14 09:30:00,36.83,37.45,36.68,36.8,2452939.0,30.7451,31.2626,30.6199,30.72,2452939.0
2015-12-14 10:00:00,36.8,37.22,36.49,36.51,1511642.0,30.72,31.0706,30.4613,30.478,1511642.0
2015-12-14 10:30:00,36.51,36.72,36.44,36.65,1738704.0,30.478,30.6533,30.4195,30.5948,1738704.0
2015-12-14 11:00:00,36.65,36.69,36.08,36.42,1796373.0,30.5948,30.6282,30.119,30.4028,1796373.0
2015-12-14 11:30:00,36.42,36.47,36.05,36.42,1362341.0,30.4028,30.4446,30.094,30.4028,1362341.0
2015-12-14 12:00:00,36.41,36.48,36.15,36.38,846594.0,30.3945,30.4529,30.1774,30.3694,846594.0
2015-12-14 12:30:00,36.38,36.55,36.24,36.5,1167416.0,30.3694,30.5113,30.2526,30.4696,1167416.0
2015-12-14 13:00:00,36.5,36.54,36.2,36.31,723868.0,30.4696,30.503,30.2192,30.311,723868.0
2015-12-14 13:30:00,36.31,36.33,36.03,36.22,762668.0,30.311,30.3277,30.0773,30.2359,762668.0
2015-12-14 14:00:00,36.22,36.31,36.07,36.19,599868.0,30.2359,30.311,30.1106,30.2108,599868.0
2015-12-14 14:30:00,36.2,36.51,36.11,36.5,763380.0,30.2192,30.478,30.144,30.4696,763380.0
2015-12-14 15:00:00,36.49,36.54,36.39,36.52,918561.0,30.4613,30.503,30.3778,30.4863,918561.0
2015-12-14 15:30:00,36.52,36.6,36.43,36.57,2522809.0,30.4863,30.5531,30.4112,30.528,2522809.0
2015-12-15 09:30:00,37.08,37.84,37.02,37.81,1520399.0,30.9538,31.5882,30.9037,31.5632,1520399.0
2015-12-15 10:00:00,37.82,37.85,37.43,37.65,1488103.0,31.5715,31.5966,31.246,31.4296,1488103.0
2015-12-15 10:30:00,37.65,37.66,37.42,37.5,666838.0,31.4296,31.438,31.2376,31.3044,666838.0
2015-12-15 11:00:00,37.5,37.84,37.32,37.75,1067531.0,31.3044,31.5882,31.1541,31.5131,1067531.0
2015-12-15 11:30:00,37.74,38.03,37.73,38.02,882026.0,31.5047,31.7468,31.4964,31.7385,882026.0
2015-12-15 12:00:00,38.02,39.67,35.83,35.92,4324297.0,31.7385,33.1159,29.9103,29.9854,4324297.0
2015-12-15 12:30:00,35.93,37.89,35.5,37.54,4075091.0,29.9938,31.63,29.6348,31.3378,4075091.0
2015-12-15 13:00:00,37.55,37.87,37.42,37.52,1369741.0,31.3461,31.6133,31.2376,31.3211,1369741.0
2015-12-15 13:30:00,37.52,37.57,37.24,37.3,984240.0,31.3211,31.3628,31.0873,31.1374,984240.0
2015-12-15 14:00:00,37.29,37.38,37.15,37.18,747182.0,31.1291,31.2042,31.0122,31.0373,747182.0
2015-12-15 14:30:00,37.17,37.4,37.15,37.21,673966.0,31.0289,31.2209,31.0122,31.0623,673966.0
2015-12-15 15:00:00,36.95,37.4,36.65,37.0,1955980.0,30.8453,31.2209,30.5948,30.887,1955980.0
2015-12-15 15:30:00,37.0,37.34,36.85,37.11,2411437.0,30.887,31.1708,30.7618,30.9788,2411437.0
2015-12-16 09:30:00,36.98,37.06,36.61,36.66,1492788.0,30.8703,30.9371,30.5614,30.6032,1492788.0
2015-12-16 10:00:00,36.66,36.85,36.6,36.71,1461326.0,30.6032,30.7618,30.5531,30.6449,1461326.0
2015-12-16 10:30:00,36.71,36.71,36.36,36.39,1495725.0,30.6449,30.6449,30.3527,30.3778,1495725.0
2015-12-16 11:00:00,36.4,36.44,36.27,36.32,1491009.0,30.3861,30.4195,30.2776,30.3193,1491009.0
2015-12-16 11:30:00,36.31,36.42,36.22,36.37,1145878.0,30.311,30.4028,30.2359,30.3611,1145878.0
2015-12-16 12:00:00,36.37,36.5,36.34,36.38,640180.0,30.3611,30.4696,30.336,30.3694,640180.0
2015-12-16 12:30:00,36.39,36.45,36.32,36.4,531401.0,30.3778,30.4279,30.3193,30.3861,531401.0
2015-12-16 13:00:00,36.4,36.49,36.34,36.47,490563.0,30.3861,30.4613,30.336,30.4446,490563.0
2015-12-16 13:30:00,36.47,36.76,36.44,36.73,1097583.0,30.4446,30.6866,30.4195,30.6616,1097583.0
2015-12-16 14:00:00,36.71,36.91,36.12,36.14,1361768.0,30.6449,30.8119,30.1524,30.1691,1361768.0
2015-12-16 14:30:00,36.15,36.32,35.92,36.3,1381864.0,30.1774,30.3193,29.9854,30.3026,1381864.0
2015-12-16 15:00:00,36.29,36.32,35.65,35.79,1769063.0,30.2943,30.3193,29.76,29.8769,1769063.0
2015-12-16 15:30:00,35.79,35.98,35.77,35.83,3427298.0,29.8769,30.0355,29.8602,29.9103,3427298.0
2015-12-17 09:30:00,35.85,35.97,35.17,35.38,1373744.0,29.927,30.0272,29.3593,29.5346,1373744.0
2015-12-17 10:00:00,35.37,35.37,34.83,34.91,1469116.0,29.5263,29.5263,29.0755,29.1423,1469116.0
2015-12-17 10:30:00,34.91,35.02,34.55,34.62,1213516.0,29.1423,29.2341,28.8418,28.9002,1213516.0
2015-12-17 11:00:00,34.63,34.73,34.37,34.41,1444169.0,28.9086,28.992,28.6915,28.7249,1444169.0
2015-12-17 11:30:00,34.41,34.63,34.36,34.51,1040659.0,28.7249,28.9086,28.6832,28.8084,1040659.0
2015-12-17 12:00:00,34.5,34.72,34.46,34.6,1065597.0,28.8,28.9837,28.7666,28.8835,1065597.0
2015-12-17 12:30:00,34.6,34.88,34.53,34.86,450928.0,28.8835,29.1173,28.8251,29.1006,450928.0
2015-12-17 13:00:00,34.85,34.98,34.82,34.93,704667.0,29.0922,29.2007,29.0672,29.159,704667.0
2015-12-17 13:30:00,34.93,35.08,34.9,35.06,641315.0,29.159,29.2842,29.1339,29.2675,641315.0
2015-12-17 14:00:00,35.07,35.1,34.79,34.8,811098.0,29.2759,29.3009,29.0421,29.0505,811098.0
2015-12-17 14:30:00,34.8,34.81,34.62,34.65,693701.0,29.0505,29.0588,28.9002,28.9253,693701.0
2015-12-17 15:00:00,34.66,34.66,34.43,34.49,1279818.0,28.9336,28.9336,28.7416,28.7917,1279818.0
2015-12-17 15:30:00,34.49,34.49,34.09,34.17,4137891.0,28.7917,28.7917,28.4578,28.5246,4137891.0
2015-12-18 09:30:00,34.0,34.11,33.61,33.61,2003368.0,28.3826,28.4745,28.0571,28.0571,2003368.0
2015-12-18 10:00:00,33.61,33.79,33.29,33.69,1522726.0,28.0571,28.2073,27.7899,28.1239,1522726.0
2015-12-18 10:30:00,33.68,33.85,33.56,33.71,1052365.0,28.1155,28.2574,28.0153,28.1406,1052365.0
2015-12-18 11:00:00,33.72,33.81,33.61,33.71,651478.0,28.1489,28.224,28.0571,28.1406,651478.0
2015-12-18 11:30:00,33.72,33.8,33.65,33.71,339478.0,28.1489,28.2157,28.0905,28.1406,339478.0
2015-12-18 12:00:00,33.71,33.83,33.62,33.66,564420.0,28.1406,28.2407,28.0654,28.0988,564420.0
2015-12-18 12:30:00,33.66,33.68,33.49,33.66,669576.0,28.0988,28.1155,27.9569,28.0988,669576.0
2015-12-18 13:00:00,33.66,33.89,33.65,33.8,769141.0,28.0988,28.2908,28.0905,28.2157,769141.0
2015-12-18 13:30:00,33.81,33.85,33.73,33.78,591398.0,28.224,28.2574,28.1573,28.199,591398.0
2015-12-18 14:00:00,33.78,34.0,33.75,33.96,548220.0,28.199,28.3826,28.1739,28.3493,548220.0
2015-12-18 14:30:00,33.96,33.98,33.79,33.81,704491.0,28.3493,28.3659,28.2073,28.224,704491.0
2015-12-18 15:00:00,33.8,33.85,33.5,33.58,958198.0,28.2157,28.2574,27.9653,28.032,958198.0
2015-12-18 15:30:00,33.59,33.7,33.44,33.44,2418919.0,28.0404,28.1322,27.9152,27.9152,2418919.0
2015-12-21 09:30:00,33.61,33.7,33.24,33.61,1049390.0,28.0571,28.1322,27.7482,28.0571,1049390.0
2015-12-21 10:00:00,33.62,34.08,33.58,33.83,935890.0,28.0654,28.4494,28.032,28.2407,935890.0
2015-12-21 10:30:00,33.83,33.91,33.49,33.54,842022.0,28.2407,28.3075,27.9569,27.9986,842022.0
2015-12-21 11:00:00,33.53,33.64,33.37,33.42,522064.0,27.9903,28.0821,27.8567,27.8985,522064.0
2015-12-21 11:30:00,33.41,33.48,33.28,33.45,487836.0,27.8901,27.9486,27.7816,27.9235,487836.0
2015-12-21 12:00:00,33.45,33.55,33.43,33.47,345511.0,27.9235,28.007,27.9068,27.9402,345511.0
2015-12-21 12:30:00,33.47,33.59,33.45,33.53,314515.0,27.9402,28.0404,27.9235,27.9903,314515.0
2015-12-21 13:00:00,33.53,33.67,33.53,33.57,390359.0,27.9903,28.1072,27.9903,28.0237,390359.0
2015-12-21 13:30:00,33.58,33.66,33.49,33.59,504247.0,28.032,28.0988,27.9569,28.0404,504247.0
2015-12-21 14:00:00,33.58,33.67,33.46,33.54,609075.0,28.032,28.1072,27.9319,27.9986,609075.0
2015-12-21 14:30:00,33.53,33.53,33.35,33.35,547275.0,27.9903,27.9903,27.84,27.84,547275.0
2015-12-21 15:00:00,33.35,33.4,33.2,33.2,567332.0,27.84,27.8818,27.7148,27.7148,567332.0
2015-12-21 15:30:00,33.21,33.41,33.14,33.41,1743448.0,27.7232,27.8901,27.6647,27.8901,1743448.0
2015-12-22 09:30:00,33.44,33.76,33.34,33.72,743066.0,27.9152,28.1823,27.8317,28.1489,743066.0
2015-12-22 10:00:00,33.74,33.83,33.57,33.79,610402.0,28.1656,28.2407,28.0237,28.2073,610402.0
2015-12-22 10:30:00,33.79,33.98,33.77,33.91,565733.0,28.2073,28.3659,28.1906,28.3075,565733.0
2015-12-22 11:00:00,33.91,34.05,33.8,34.02,515297.0,28.3075,28.4244,28.2157,28.3993,515297.0
2015-12-22 11:30:00,34.02,34.08,33.93,34.01,559009.0,28.3993,28.4494,28.3242,28.391,559009.0
2015-12-22 12:00:00,34.02,34.09,33.93,34.01,497389.0,28.3993,28.4578,28.3242,28.391,497389.0
2015-12-22 12:30:00,34.01,34.19,34.0,34.17,491352.0,28.391,28.5413,28.3826,28.5246,491352.0
2015-12-22 13:00:00,34.17,34.25,34.12,34.17,506014.0,28.5246,28.5913,28.4828,28.5246,506014.0
2015-12-22 13:30:00,34.18,34.24,34.12,34.22,330198.0,28.5329,28.583,28.4828,28.5663,330198.0
2015-12-22 14:00:00,34.23,34.3,34.15,34.17,469658.0,28.5746,28.6331,28.5079,28.5246,469658.0
2015-12-22 14:30:00,34.17,34.25,34.1,34.17,479193.0,28.5246,28.5913,28.4661,28.5246,479193.0
2015-12-22 15:00:00,34.17,34.36,34.11,34.27,626998.0,28.5246,28.6832,28.4745,28.608,626998.0
2015-12-22 15:30:00,34.28,34.29,33.96,34.04,1622764.0,28.6164,28.6247,28.3493,28.416,1622764.0
2015-12-23 09:30:00,34.81,35.25,34.81,34.94,1613291.0,29.0588,29.4261,29.0588,29.1673,1613291.0
2015-12-23 10:00:00,34.93,35.03,34.72,35.01,737907.0,29.159,29.2425,28.9837,29.2258,737907.0
2015-12-23 10:30:00,35.01,35.37,35.01,35.31,994396.0,29.2258,29.5263,29.2258,29.4762,994396.0
2015-12-23 11:00:00,35.31,35.33,34.98,35.32,710644.0,29.4762,29.4929,29.2007,29.4846,710644.0
2015-12-23 11:30:00,35.31,35.35,35.17,35.27,403736.0,29.4762,29.5096,29.3593,29.4428,403736.0
2015-12-23 12:00:00,35.26,35.38,35.26,35.37,466475.0,29.4345,29.5346,29.4345,29.5263,466475.0
2015-12-23 12:30:00,35.36,35.38,35.2,35.26,421273.0,29.518,29.5346,29.3844,29.4345,421273.0
2015-12-23 13:00:00,35.26,35.38,35.25,35.32,467832.0,29.4345,29.5346,29.4261,29.4846,467832.0
2015-12-23 13:30:00,35.32,35.36,35.23,35.29,409722.0,29.4846,29.518,29.4094,29.4595,409722.0
2015-12-23 14:00:00,35.29,35.31,35.18,35.23,407567.0,29.4595,29.4762,29.3677,29.4094,407567.0
2015-12-23 14:30:00,35.23,35.39,35.23,35.34,490546.0,29.4094,29.543,29.4094,29.5013,490546.0
2015-12-23 15:00:00,35.34,35.4,35.28,35.3,437175.0,29.5013,29.5513,29.4512,29.4679,437175.0
2015-12-23 15:30:00,35.3,35.46,35.21,35.44,1326331.0,29.4679,29.6014,29.3927,29.5847,1326331.0
2015-12-24 09:30:00,35.43,35.54,35.03,35.09,698710.0,29.5764,29.6682,29.2425,29.2926,698710.0
2015-12-24 10:00:00,35.07,35.37,34.93,35.28,577273.0,29.2759,29.5263,29.159,29.4512,577273.0
2015-12-24 10:30:00,35.28,35.31,35.14,35.22,243576.0,29.4512,29.4762,29.3343,29.4011,243576.0
2015-12-24 11:00:00,35.23,35.32,35.16,35.31,277309.0,29.4094,29.4846,29.351,29.4762,277309.0
2015-12-24 11:30:00,35.32,35.33,35.19,35.22,199498.0,29.4846,29.4929,29.376,29.4011,199498.0
2015-12-24 12:00:00,35.22,35.44,35.18,35.43,351995.0,29.4011,29.5847,29.3677,29.5764,351995.0
2015-12-24 12:30:00,35.43,35.45,35.11,35.12,621412.0,29.5764,29.5931,29.3093,29.3176,621412.0
2015-12-28 09:30:00,34.53,34.76,34.33,34.53,699038.0,28.8251,29.0171,28.6581,28.8251,699038.0
2015-12-28 10:00:00,34.52,34.53,34.33,34.45,446521.0,28.8167,28.8251,28.6581,28.7583,446521.0
2015-12-28 10:30:00,34.45,34.53,34.23,34.29,519941.0,28.7583,28.8251,28.5746,28.6247,519941.0
2015-12-28 11:00:00,34.28,34.33,34.17,34.2,498810.0,28.6164,28.6581,28.5246,28.5496,498810.0
2015-12-28 11:30:00,34.2,34.36,34.17,34.32,418922.0,28.5496,28.6832,28.5246,28.6498,418922.0
2015-12-28 12:00:00,34.32,34.46,34.22,34.29,322557.0,28.6498,28.7666,28.5663,28.6247,322557.0
2015-12-28 12:30:00,34.29,34.32,34.21,34.21,384121.0,28.6247,28.6498,28.5579,28.5579,384121.0
2015-12-28 13:00:00,34.21,34.34,34.16,34.28,255756.0,28.5579,28.6665,28.5162,28.6164,255756.0
2015-12-28 13:30:00,34.28,34.39,34.21,34.21,303171.0,28.6164,28.7082,28.5579,28.5579,303171.0
2015-12-28 14:00:00,34.22,34.26,34.12,34.15,248762.0,28.5663,28.5997,28.4828,28.5079,248762.0
2015-12-28 14:30:00,34.15,34.19,34.06,34.16,362665.0,28.5079,28.5413,28.4327,28.5162,362665.0
2015-12-28 15:00:00,34.16,34.27,34.1,34.23,367542.0,28.5162,28.608,28.4661,28.5746,367542.0
2015-12-28 15:30:00,34.23,34.34,34.21,34.31,771508.0,28.5746,28.6665,28.5579,28.6414,771508.0
2015-12-29 09:30:00,34.93,35.17,34.56,34.64,800238.0,29.159,29.3593,28.8501,28.9169,800238.0
2015-12-29 10:00:00,34.65,34.67,34.38,34.54,352789.0,28.9253,28.9419,28.6999,28.8334,352789.0
2015-12-29 10:30:00,34.53,34.61,34.25,34.31,421189.0,28.8251,28.8919,28.5913,28.6414,421189.0
2015-12-29 11:00:00,34.31,34.44,34.25,34.31,393521.0,28.6414,28.7499,28.5913,28.6414,393521.0
2015-12-29 11:30:00,34.3,34.47,34.27,34.28,319649.0,28.6331,28.775,28.608,28.6164,319649.0
2015-12-29 12:00:00,34.28,34.39,34.2,34.36,295547.0,28.6164,28.7082,28.5496,28.6832,295547.0
2015-12-29 12:30:00,34.36,34.4,34.27,34.32,182743.0,28.6832,28.7166,28.608,28.6498,182743.0
2015-12-29 13:00:00,34.31,34.5,34.3,34.47,274484.0,28.6414,28.8,28.6331,28.775,274484.0
2015-12-29 13:30:00,34.47,34.61,34.45,34.59,277435.0,28.775,28.8919,28.7583,28.8752,277435.0
2015-12-29 14:00:00,34.59,34.62,34.48,34.53,259129.0,28.8752,28.9002,28.7833,28.8251,259129.0
2015-12-29 14:30:00,34.54,34.54,34.31,34.41,301920.0,28.8334,28.8334,28.6414,28.7249,301920.0
2015-12-29 15:00:00,34.42,34.52,34.38,34.43,312216.0,28.7333,28.8167,28.6999,28.7416,312216.0
2015-12-29 15:30:00,34.43,34.51,34.4,34.48,604801.0,28.7416,28.8084,28.7166,28.7833,604801.0
2015-12-30 09:30:00,33.94,34.58,33.86,34.43,626603.0,28.3326,28.8668,28.2658,28.7416,626603.0
2015-12-30 10:00:00,34.44,34.56,34.34,34.39,499945.0,28.7499,28.8501,28.6665,28.7082,499945.0
2015-12-30 10:30:00,34.38,34.45,34.27,34.42,295369.0,28.6999,28.7583,28.608,28.7333,295369.0
2015-12-30 11:00:00,34.4,34.63,34.33,34.47,341589.0,28.7166,28.9086,28.6581,28.775,341589.0
2015-12-30 11:30:00,34.47,34.56,34.39,34.53,271501.0,28.775,28.8501,28.7082,28.8251,271501.0
2015-12-30 12:00:00,34.52,34.54,34.34,34.36,347028.0,28.8167,28.8334,28.6665,28.6832,347028.0
2015-12-30 12:30:00,34.36,34.38,34.21,34.32,317567.0,28.6832,28.6999,28.5579,28.6498,317567.0
2015-12-30 13:00:00,34.32,34.37,34.23,34.32,194122.0,28.6498,28.6915,28.5746,28.6498,194122.0
2015-12-30 13:30:00,34.31,34.36,34.2,34.3,453244.0,28.6414,28.6832,28.5496,28.6331,453244.0
2015-12-30 14:00:00,34.3,34.33,34.21,34.24,313300.0,28.6331,28.6581,28.5579,28.583,313300.0
2015-12-30 14:30:00,34.23,34.26,34.12,34.16,200745.0,28.5746,28.5997,28.4828,28.5162,200745.0
2015-12-30 15:00:00,34.16,34.26,34.1,34.19,286594.0,28.5162,28.5997,28.4661,28.5413,286594.0
2015-12-30 15:30:00,34.19,34.21,34.12,34.14,802432.0,28.5413,28.5579,28.4828,28.4995,802432.0
2015-12-31 09:30:00,33.95,34.47,33.9,34.06,725901.0,28.3409,28.775,28.2992,28.4327,725901.0
2015-12-31 10:00:00,34.06,34.21,34.02,34.08,439840.0,28.4327,28.5579,28.3993,28.4494,439840.0
2015-12-31 10:30:00,34.09,34.15,33.97,33.97,277475.0,28.4578,28.5079,28.3576,28.3576,277475.0
2015-12-31 11:00:00,33.97,34.06,33.88,33.97,358767.0,28.3576,28.4327,28.2825,28.3576,358767.0
2015-12-31 11:30:00,33.97,34.17,33.96,34.17,389631.0,28.3576,28.5246,28.3493,28.5246,389631.0
2015-12-31 12:00:00,34.17,34.24,34.09,34.22,302042.0,28.5246,28.583,28.4578,28.5663,302042.0
2015-12-31 12:30:00,34.23,34.24,34.09,34.1,214065.0,28.5746,28.583,28.4578,28.4661,214065.0
2015-12-31 13:00:00,34.1,34.15,34.02,34.11,274780.0,28.4661,28.5079,28.3993,28.4745,274780.0
2015-12-31 13:30:00,34.11,34.21,34.09,34.16,331846.0,28.4745,28.5579,28.4578,28.5162,331846.0
2015-12-31 14:00:00,34.16,34.2,33.95,33.98,344036.0,28.5162,28.5496,28.3409,28.3659,344036.0
2015-12-31 14:30:00,33.98,34.13,33.95,34.11,399308.0,28.3659,28.4912,28.3409,28.4745,399308.0
2015-12-31 15:00:00,34.11,34.12,34.0,34.06,364921.0,28.4745,28.4828,28.3826,28.4327,364921.0
2015-12-31 15:30:00,34.06,34.13,34.0,34.04,763516.0,28.4327,28.4912,28.3826,28.416,763516.0
2016-01-04 09:30:00,33.86,34.23,33.66,34.18,961259.0,28.2658,28.5746,28.0988,28.5329,961259.0
2016-01-04 10:00:00,34.17,34.35,34.06,34.06,642021.0,28.5246,28.6748,28.4327,28.4327,642021.0
2016-01-04 10:30:00,34.05,34.1,33.68,33.69,633578.0,28.4244,28.4661,28.1155,28.1239,633578.0
2016-01-04 11:00:00,33.69,33.79,33.56,33.75,626916.0,28.1239,28.2073,28.0153,28.1739,626916.0
2016-01-04 11:30:00,33.75,33.81,33.67,33.77,414126.0,28.1739,28.224,28.1072,28.1906,414126.0
2016-01-04 12:00:00,33.77,34.0,33.75,33.86,614459.0,28.1906,28.3826,28.1739,28.2658,614459.0
2016-01-04 12:30:00,33.86,34.08,33.8,33.99,387678.0,28.2658,28.4494,28.2157,28.3743,387678.0
2016-01-04 13:00:00,33.99,34.28,33.98,34.12,543121.0,28.3743,28.6164,28.3659,28.4828,543121.0
2016-01-04 13:30:00,34.13,34.25,34.08,34.16,366474.0,28.4912,28.5913,28.4494,28.5162,366474.0
2016-01-04 14:00:00,34.16,34.19,34.05,34.16,398888.0,28.5162,28.5413,28.4244,28.5162,398888.0
2016-01-04 14:30:00,34.16,34.35,34.1,34.35,461567.0,28.5162,28.6748,28.4661,28.6748,461567.0
2016-01-04 15:00:00,34.34,34.46,34.26,34.45,657973.0,28.6665,28.7666,28.5997,28.7583,657973.0
2016-01-04 15:30:00,34.44,34.6,34.33,34.5,1723320.0,28.7499,28.8835,28.6581,28.8,1723320.0
2016-01-05 09:30:00,34.61,34.73,34.17,34.35,1145616.0,28.8919,28.992,28.5246,28.6748,1145616.0
2016-01-05 10:00:00,34.35,34.5,34.18,34.21,487110.0,28.6748,28.8,28.5329,28.5579,487110.0
2016-01-05 10:30:00,34.2,34.36,34.1,34.29,486731.0,28.5496,28.6832,28.4661,28.6247,486731.0
2016-01-05 11:00:00,34.3,34.38,34.07,34.13,366752.0,28.6331,28.6999,28.4411,28.4912,366752.0
2016-01-05 11:30:00,34.14,34.23,33.98,33.99,418711.0,28.4995,28.5746,28.3659,28.3743,418711.0
2016-01-05 12:00:00,33.99,33.99,33.75,33.89,383190.0,28.3743,28.3743,28.1739,28.2908,383190.0
2016-01-05 12:30:00,33.89,34.13,33.88,34.11,430266.0,28.2908,28.4912,28.2825,28.4745,430266.0
2016-01-05 13:00:00,34.1,34.24,34.03,34.1,401687.0,28.4661,28.583,28.4077,28.4661,401687.0
2016-01-05 13:30:00,34.09,34.23,34.04,34.18,298342.0,28.4578,28.5746,28.416,28.5329,298342.0
2016-01-05 14:00:00,34.17,34.51,34.16,34.43,453883.0,28.5246,28.8084,28.5162,28.7416,453883.0
2016-01-05 14:30:00,34.42,34.47,34.33,34.42,561657.0,28.7333,28.775,28.6581,28.7333,561657.0
2016-01-05 15:00:00,34.41,34.47,34.34,34.37,528674.0,28.7249,28.775,28.6665,28.6915,528674.0
2016-01-05 15:30:00,34.36,34.44,34.29,34.41,1029586.0,28.6832,28.7499,28.6247,28.7249,1029586.0
2016-01-06 09:30:00,33.49,34.11,33.34,33.99,1515866.0,27.9569,28.4745,27.8317,28.3743,1515866.0
2016-01-06 10:00:00,33.98,33.98,33.73,33.94,790609.0,28.3659,28.3659,28.1573,28.3326,790609.0
2016-01-06 10:30:00,33.93,33.94,33.66,33.83,1267672.0,28.3242,28.3326,28.0988,28.2407,1267672.0
2016-01-06 11:00:00,33.83,34.19,33.83,34.06,736873.0,28.2407,28.5413,28.2407,28.4327,736873.0
2016-01-06 11:30:00,34.07,34.07,33.84,33.89,484676.0,28.4411,28.4411,28.2491,28.2908,484676.0
2016-01-06 12:00:00,33.89,33.96,33.86,33.9,320198.0,28.2908,28.3493,28.2658,28.2992,320198.0
2016-01-06 12:30:00,33.9,34.03,33.88,33.94,267930.0,28.2992,28.4077,28.2825,28.3326,267930.0
2016-01-06 13:00:00,33.93,33.93,33.66,33.75,546860.0,28.3242,28.3242,28.0988,28.1739,546860.0
2016-01-06 13:30:00,33.75,33.9,33.56,33.57,543891.0,28.1739,28.2992,28.0153,28.0237,543891.0
2016-01-06 14:00:00,33.57,33.62,33.37,33.45,844784.0,28.0237,28.0654,27.8567,27.9235,844784.0
2016-01-06 14:30:00,33.45,33.48,33.06,33.09,976066.0,27.9235,27.9486,27.5979,27.623,976066.0
2016-01-06 15:00:00,33.09,33.39,33.07,33.34,1037849.0,27.623,27.8734,27.6063,27.8317,1037849.0
2016-01-06 15:30:00,33.34,33.46,33.33,33.44,1746404.0,27.8317,27.9319,27.8233,27.9152,1746404.0
2016-01-07 09:30:00,32.79,33.39,32.66,33.08,1369257.0,27.3726,27.8734,27.264,27.6146,1369257.0
2016-01-07 10:00:00,33.08,33.27,32.94,33.26,797939.0,27.6146,27.7733,27.4978,27.7649,797939.0
2016-01-07 10:30:00,33.26,33.67,33.22,33.63,792225.0,27.7649,28.1072,27.7315,28.0738,792225.0
2016-01-07 11:00:00,33.64,33.75,33.35,33.49,957321.0,28.0821,28.1739,27.84,27.9569,957321.0
2016-01-07 11:30:00,33.49,33.61,33.33,33.34,617219.0,27.9569,28.0571,27.8233,27.8317,617219.0
2016-01-07 12:00:00,33.34,33.4,33.19,33.33,318248.0,27.8317,27.8818,27.7065,27.8233,318248.0
2016-01-07 12:30:00,33.33,33.35,33.11,33.24,412096.0,27.8233,27.84,27.6397,27.7482,412096.0
2016-01-07 13:00:00,33.23,33.24,32.93,32.94,611172.0,27.7399,27.7482,27.4894,27.4978,611172.0
2016-01-07 13:30:00,32.94,33.07,32.86,32.95,491671.0,27.4978,27.6063,27.431,27.5061,491671.0
2016-01-07 14:00:00,32.94,33.09,32.94,32.96,520560.0,27.4978,27.623,27.4978,27.5145,520560.0
2016-01-07 14:30:00,32.96,33.18,32.94,32.97,542705.0,27.5145,27.6981,27.4978,27.5228,542705.0
2016-01-07 15:00:00,32.97,32.97,32.69,32.7,680893.0,27.5228,27.5228,27.2891,27.2974,680893.0
2016-01-07 15:30:00,32.7,33.05,32.69,32.92,1409169.0,27.2974,27.5896,27.2891,27.4811,1409169.0
2016-01-08 09:30:00,33.03,33.19,32.46,32.49,882954.0,27.5729,27.7065,27.0971,27.1221,882954.0
2016-01-08 10:00:00,32.49,32.55,32.29,32.49,623585.0,27.1221,27.1722,26.9552,27.1221,623585.0
2016-01-08 10:30:00,32.48,32.63,32.39,32.5,516401.0,27.1138,27.239,27.0386,27.1305,516401.0
2016-01-08 11:00:00,32.5,32.58,32.48,32.48,640881.0,27.1305,27.1973,27.1138,27.1138,640881.0
2016-01-08 11:30:00,32.49,32.54,32.27,32.53,631246.0,27.1221,27.1639,26.9385,27.1555,631246.0
2016-01-08 12:00:00,32.53,32.85,32.44,32.84,565382.0,27.1555,27.4226,27.0804,27.4143,565382.0
2016-01-08 12:30:00,32.83,32.87,32.65,32.67,540522.0,27.4059,27.4393,27.2557,27.2724,540522.0
2016-01-08 13:00:00,32.66,32.8,32.38,32.41,420597.0,27.264,27.3809,27.0303,27.0553,420597.0
2016-01-08 13:30:00,32.41,32.53,32.4,32.47,372088.0,27.0553,27.1555,27.047,27.1054,372088.0
2016-01-08 14:00:00,32.47,32.67,32.46,32.59,695672.0,27.1054,27.2724,27.0971,27.2056,695672.0
2016-01-08 14:30:00,32.58,32.61,32.41,32.59,643539.0,27.1973,27.2223,27.0553,27.2056,643539.0
2016-01-08 15:00:00,32.59,32.72,32.55,32.65,646390.0,27.2056,27.3141,27.1722,27.2557,646390.0
2016-01-08 15:30:00,32.64,32.66,32.38,32.44,2030966.0,27.2473,27.264,27.0303,27.0804,2030966.0
2016-01-11 09:30:00,32.42,32.5,32.03,32.17,815415.0,27.0637,27.1305,26.7381,26.855,815415.0
2016-01-11 10:00:00,32.17,32.24,31.95,32.0,812146.0,26.855,26.9134,26.6713,26.7131,812146.0
2016-01-11 10:30:00,32.01,32.19,31.67,31.67,728454.0,26.7214,26.8717,26.4376,26.4376,728454.0
2016-01-11 11:00:00,31.67,31.69,31.43,31.62,899788.0,26.4376,26.4543,26.2373,26.3959,899788.0
2016-01-11 11:30:00,31.62,31.76,31.56,31.6,570748.0,26.3959,26.5127,26.3458,26.3792,570748.0
2016-01-11 12:00:00,31.61,31.64,31.25,31.28,645325.0,26.3875,26.4126,26.087,26.112,645325.0
2016-01-11 12:30:00,31.27,31.38,31.15,31.21,505955.0,26.1037,26.1955,26.0035,26.0536,505955.0
2016-01-11 13:00:00,31.2,31.27,30.98,30.99,586941.0,26.0453,26.1037,25.8616,25.8699,586941.0
2016-01-11 13:30:00,30.99,31.0,30.83,30.93,724155.0,25.8699,25.8783,25.7364,25.8199,724155.0
2016-01-11 14:00:00,30.94,31.25,30.94,31.21,1232586.0,25.8282,26.087,25.8282,26.0536,1232586.0
2016-01-11 14:30:00,31.22,31.4,31.2,31.27,804190.0,26.0619,26.2122,26.0453,26.1037,804190.0
2016-01-11 15:00:00,31.27,31.38,31.1,31.36,1033470.0,26.1037,26.1955,25.9618,26.1788,1033470.0
2016-01-11 15:30:00,31.36,31.69,31.36,31.53,2388048.0,26.1788,26.4543,26.1788,26.3207,2388048.0
2016-01-12 09:30:00,31.96,32.11,31.67,31.8,687265.0,26.6797,26.8049,26.4376,26.5461,687265.0
2016-01-12 10:00:00,31.8,31.86,31.29,31.34,748567.0,26.5461,26.5962,26.1204,26.1621,748567.0
2016-01-12 10:30:00,31.33,31.62,31.17,31.39,446451.0,26.1538,26.3959,26.0202,26.2039,446451.0
2016-01-12 11:00:00,31.38,31.57,31.0,31.04,636951.0,26.1955,26.3541,25.8783,25.9117,636951.0
2016-01-12 11:30:00,31.04,31.22,30.85,31.08,900727.0,25.9117,26.0619,25.7531,25.9451,900727.0
2016-01-12 12:00:00,31.08,31.39,30.86,30.92,606154.0,25.9451,26.2039,25.7614,25.8115,606154.0
2016-01-12 12:30:00,30.92,30.99,30.75,30.88,488188.0,25.8115,25.8699,25.6696,25.7781,488188.0
2016-01-12 13:00:00,30.88,31.03,30.62,30.73,652083.0,25.7781,25.9033,25.5611,25.6529,652083.0
2016-01-12 13:30:00,30.73,31.0,30.72,30.91,385671.0,25.6529,25.8783,25.6446,25.8032,385671.0
2016-01-12 14:00:00,30.9,30.93,30.61,30.86,548545.0,25.7948,25.8199,25.5527,25.7614,548545.0
2016-01-12 14:30:00,30.86,31.0,30.74,30.96,806879.0,25.7614,25.8783,25.6612,25.8449,806879.0
2016-01-12 15:00:00,30.96,31.29,30.85,31.23,1039990.0,25.8449,26.1204,25.7531,26.0703,1039990.0
2016-01-12 15:30:00,31.22,31.52,31.19,31.47,1819482.0,26.0619,26.3124,26.0369,26.2706,1819482.0
2016-01-13 09:30:00,31.8,32.09,31.67,31.83,934917.0,26.5461,26.7882,26.4376,26.5712,934917.0
2016-01-13 10:00:00,31.84,31.99,31.28,31.36,1123171.0,26.5795,26.7047,26.112,26.1788,1123171.0
2016-01-13 10:30:00,31.35,31.36,30.9,31.31,1396640.0,26.1705,26.1788,25.7948,26.1371,1396640.0
2016-01-13 11:00:00,31.31,31.35,30.95,31.1,841386.0,26.1371,26.1705,25.8366,25.9618,841386.0
2016-01-13 11:30:00,31.1,31.19,30.87,30.97,716563.0,25.9618,26.0369,25.7698,25.8532,716563.0
2016-01-13 12:00:00,30.97,31.03,30.79,31.01,991915.0,25.8532,25.9033,25.703,25.8866,991915.0
2016-01-13 12:30:00,31.0,31.08,30.97,31.05,873875.0,25.8783,25.9451,25.8532,25.92,873875.0
2016-01-13 13:00:00,31.05,31.21,31.01,31.14,648578.0,25.92,26.0536,25.8866,25.9952,648578.0
2016-01-13 13:30:00,31.14,31.2,30.95,30.97,577369.0,25.9952,26.0453,25.8366,25.8532,577369.0
2016-01-13 14:00:00,30.98,31.1,30.94,31.04,748505.0,25.8616,25.9618,25.8282,25.9117,748505.0
2016-01-13 14:30:00,31.03,31.05,30.81,30.89,1049890.0,25.9033,25.92,25.7197,25.7865,1049890.0
2016-01-13 15:00:00,30.89,30.93,30.68,30.77,1076760.0,25.7865,25.8199,25.6112,25.6863,1076760.0
2016-01-13 15:30:00,30.76,30.82,30.39,30.45,2802514.0,25.6779,25.728,25.3691,25.4192,2802514.0
2016-01-14 09:30:00,30.67,30.67,29.74,29.78,1427453.0,25.6028,25.6028,24.8265,24.8599,1427453.0
2016-01-14 10:00:00,29.77,30.87,29.63,30.86,1292633.0,24.8515,25.7698,24.7346,25.7614,1292633.0
2016-01-14 10:30:00,30.85,31.0,30.53,30.55,949443.0,25.7531,25.8783,25.4859,25.5026,949443.0
2016-01-14 11:00:00,30.55,30.77,30.37,30.46,842405.0,25.5026,25.6863,25.3524,25.4275,842405.0
2016-01-14 11:30:00,30.47,30.92,30.47,30.88,692938.0,25.4359,25.8115,25.4359,25.7781,692938.0
2016-01-14 12:00:00,30.89,31.19,30.76,31.17,772269.0,25.7865,26.0369,25.6779,26.0202,772269.0
2016-01-14 12:30:00,31.18,31.38,31.08,31.13,560364.0,26.0286,26.1955,25.9451,25.9868,560364.0
2016-01-14 13:00:00,31.13,31.69,31.11,31.58,723548.0,25.9868,26.4543,25.9701,26.3625,723548.0
2016-01-14 13:30:00,31.59,31.66,31.35,31.51,511254.0,26.3708,26.4293,26.1705,26.304,511254.0
2016-01-14 14:00:00,31.51,31.64,31.45,31.59,761386.0,26.304,26.4126,26.2539,26.3708,761386.0
2016-01-14 14:30:00,31.59,31.86,31.49,31.78,723429.0,26.3708,26.5962,26.2873,26.5294,723429.0
2016-01-14 15:00:00,31.79,32.05,31.74,31.9,1124737.0,26.5378,26.7548,26.496,26.6296,1124737.0
2016-01-14 15:30:00,31.9,31.92,31.65,31.83,1936047.0,26.6296,26.6463,26.4209,26.5712,1936047.0
2016-01-15 09:30:00,30.51,31.29,30.35,31.08,1330794.0,25.4692,26.1204,25.3357,25.9451,1330794.0
2016-01-15 10:00:00,31.08,31.22,30.9,30.95,893914.0,25.9451,26.0619,25.7948,25.8366,893914.0
2016-01-15 10:30:00,30.95,31.14,30.74,30.87,743143.0,25.8366,25.9952,25.6612,25.7698,743143.0
2016-01-15 11:00:00,30.86,31.01,30.73,30.93,776707.0,25.7614,25.8866,25.6529,25.8199,776707.0
2016-01-15 11:30:00,30.92,31.02,30.77,30.8,521585.0,25.8115,25.895,25.6863,25.7113,521585.0
2016-01-15 12:00:00,30.79,30.93,30.71,30.78,568055.0,25.703,25.8199,25.6362,25.6946,568055.0
2016-01-15 12:30:00,30.78,30.91,30.62,30.87,548635.0,25.6946,25.8032,25.5611,25.7698,548635.0
2016-01-15 13:00:00,30.88,30.91,30.7,30.76,674401.0,25.7781,25.8032,25.6279,25.6779,674401.0
2016-01-15 13:30:00,30.76,30.89,30.75,30.8,697787.0,25.6779,25.7865,25.6696,25.7113,697787.0
2016-01-15 14:00:00,30.8,30.85,30.72,30.75,651041.0,25.7113,25.7531,25.6446,25.6696,651041.0
2016-01-15 14:30:00,30.74,30.97,30.69,30.95,786544.0,25.6612,25.8532,25.6195,25.8366,786544.0
2016-01-15 15:00:00,30.96,30.98,30.77,30.9,754969.0,25.8449,25.8616,25.6863,25.7948,754969.0
2016-01-15 15:30:00,30.9,30.91,30.73,30.85,1733501.0,25.7948,25.8032,25.6529,25.7531,1733501.0
2016-01-19 09:30:00,30.89,30.99,30.24,30.67,1157805.0,25.7865,25.8699,25.2439,25.6028,1157805.0
2016-01-19 10:00:00,30.67,30.82,30.47,30.69,935897.0,25.6028,25.728,25.4359,25.6195,935897.0
2016-01-19 10:30:00,30.69,30.76,30.29,30.32,1134979.0,25.6195,25.6779,25.2856,25.3106,1134979.0
2016-01-19 11:00:00,30.31,30.55,30.3,30.52,1060685.0,25.3023,25.5026,25.2939,25.4776,1060685.0
2016-01-19 11:30:00,30.53,30.63,30.42,30.47,993988.0,25.4859,25.5694,25.3941,25.4359,993988.0
2016-01-19 12:00:00,30.47,30.51,30.21,30.33,733199.0,25.4359,25.4692,25.2188,25.319,733199.0
2016-01-19 12:30:00,30.32,30.5,30.29,30.36,560181.0,25.3106,25.4609,25.2856,25.344,560181.0
2016-01-19 13:00:00,30.37,30.41,30.16,30.25,785388.0,25.3524,25.3858,25.1771,25.2522,785388.0
2016-01-19 13:30:00,30.25,30.32,30.03,30.06,947090.0,25.2522,25.3106,25.0686,25.0936,947090.0
2016-01-19 14:00:00,30.05,30.07,29.62,29.65,1167018.0,25.0852,25.1019,24.7263,24.7513,1167018.0
2016-01-19 14:30:00,29.66,29.67,29.4,29.41,973478.0,24.7597,24.768,24.5426,24.551,973478.0
2016-01-19 15:00:00,29.41,29.77,29.37,29.75,1226868.0,24.551,24.8515,24.5176,24.8348,1226868.0
2016-01-19 15:30:00,29.75,29.9,29.63,29.79,2018341.0,24.8348,24.96,24.7346,24.8682,2018341.0
2016-01-20 09:30:00,29.04,29.12,28.37,28.43,2006578.0,24.2421,24.3089,23.6828,23.7329,2006578.0
2016-01-20 10:00:00,28.44,28.49,28.0,28.13,1668556.0,23.7412,23.783,23.3739,23.4825,1668556.0
2016-01-20 10:30:00,28.13,28.14,27.64,27.65,1570699.0,23.4825,23.4908,23.0734,23.0818,1570699.0
2016-01-20 11:00:00,27.65,28.28,27.65,28.19,2133597.0,23.0818,23.6077,23.0818,23.5326,2133597.0
2016-01-20 11:30:00,28.18,28.3,27.91,28.03,897202.0,23.5242,23.6244,23.2988,23.399,897202.0
2016-01-20 12:00:00,28.03,28.08,27.75,27.84,569946.0,23.399,23.4407,23.1652,23.2404,569946.0
2016-01-20 12:30:00,27.83,28.05,27.7,28.03,789477.0,23.232,23.4157,23.1235,23.399,789477.0
2016-01-20 13:00:00,28.03,28.12,27.69,27.92,994461.0,23.399,23.4741,23.1152,23.3072,994461.0
2016-01-20 13:30:00,27.91,28.35,27.91,28.07,1344933.0,23.2988,23.6661,23.2988,23.4324,1344933.0
2016-01-20 14:00:00,28.07,28.48,27.92,28.29,2066789.0,23.4324,23.7746,23.3072,23.616,2066789.0
2016-01-20 14:30:00,28.29,28.32,28.06,28.23,1006226.0,23.616,23.6411,23.424,23.5659,1006226.0
2016-01-20 15:00:00,28.23,28.83,28.17,28.79,1806489.0,23.5659,24.0668,23.5159,24.0334,1806489.0
2016-01-20 15:30:00,28.78,28.8,28.44,28.47,2864634.0,24.0251,24.0418,23.7412,23.7663,2864634.0
2016-01-21 09:30:00,28.22,28.71,28.13,28.52,1258533.0,23.5576,23.9666,23.4825,23.808,1258533.0
2016-01-21 10:00:00,28.53,28.99,28.52,28.8,1055249.0,23.8164,24.2004,23.808,24.0418,1055249.0
2016-01-21 10:30:00,28.79,28.92,28.68,28.76,871657.0,24.0334,24.1419,23.9416,24.0084,871657.0
2016-01-21 11:00:00,28.76,29.12,28.56,28.89,1472024.0,24.0084,24.3089,23.8414,24.1169,1472024.0
2016-01-21 11:30:00,28.88,29.26,28.87,29.23,1125646.0,24.1086,24.4258,24.1002,24.4007,1125646.0
2016-01-21 12:00:00,29.24,29.48,29.07,29.2,1045435.0,24.4091,24.6094,24.2672,24.3757,1045435.0
2016-01-21 12:30:00,29.21,29.28,29.09,29.21,633330.0,24.384,24.4425,24.2839,24.384,633330.0
2016-01-21 13:00:00,29.22,29.55,29.2,29.3,817932.0,24.3924,24.6679,24.3757,24.4592,817932.0
2016-01-21 13:30:00,29.31,29.5,29.16,29.42,582656.0,24.4675,24.6261,24.3423,24.5593,582656.0
2016-01-21 14:00:00,29.42,29.43,29.02,29.16,793658.0,24.5593,24.5677,24.2254,24.3423,793658.0
2016-01-21 14:30:00,29.17,29.59,29.16,29.58,801968.0,24.3506,24.7012,24.3423,24.6929,801968.0
2016-01-21 15:00:00,29.58,29.63,29.33,29.4,1131020.0,24.6929,24.7346,24.4842,24.5426,1131020.0
2016-01-21 15:30:00,29.4,29.49,29.27,29.28,1764456.0,24.5426,24.6178,24.4341,24.4425,1764456.0
2016-01-22 09:30:00,30.47,30.65,29.73,30.05,2050313.0,25.4359,25.5861,24.8181,25.0852,2050313.0
2016-01-22 10:00:00,30.05,30.24,29.87,30.13,1767091.0,25.0852,25.2439,24.935,25.152,1767091.0
2016-01-22 10:30:00,30.14,30.16,29.6,29.66,1194661.0,25.1604,25.1771,24.7096,24.7597,1194661.0
2016-01-22 11:00:00,29.67,29.75,29.39,29.59,1126593.0,24.768,24.8348,24.5343,24.7012,1126593.0
2016-01-22 11:30:00,29.59,29.64,29.18,29.35,1232303.0,24.7012,24.743,24.359,24.5009,1232303.0
2016-01-22 12:00:00,29.35,29.94,29.35,29.89,990352.0,24.5009,24.9934,24.5009,24.9517,990352.0
2016-01-22 12:30:00,29.88,30.11,29.85,30.0,885087.0,24.9433,25.1353,24.9183,25.0435,885087.0
2016-01-22 13:00:00,30.01,30.01,29.76,29.94,676105.0,25.0519,25.0519,24.8432,24.9934,676105.0
2016-01-22 13:30:00,29.94,30.11,29.94,30.04,1099110.0,24.9934,25.1353,24.9934,25.0769,1099110.0
2016-01-22 14:00:00,30.04,30.14,29.82,29.95,836202.0,25.0769,25.1604,24.8932,25.0018,836202.0
2016-01-22 14:30:00,29.95,30.09,29.86,30.07,792895.0,25.0018,25.1186,24.9266,25.1019,792895.0
2016-01-22 15:00:00,30.07,30.1,29.95,30.07,849832.0,25.1019,25.127,25.0018,25.1019,849832.0
2016-01-22 15:30:00,30.07,30.29,29.96,30.18,2835531.0,25.1019,25.2856,25.0101,25.1938,2835531.0
2016-01-25 09:30:00,30.13,30.34,29.43,30.16,2445318.0,25.152,25.3273,24.5677,25.1771,2445318.0
2016-01-25 10:00:00,30.14,30.66,30.06,30.41,2116596.0,25.1604,25.5945,25.0936,25.3858,2116596.0
2016-01-25 10:30:00,30.42,30.5,29.88,29.9,1164091.0,25.3941,25.4609,24.9433,24.96,1164091.0
2016-01-25 11:00:00,29.89,30.15,29.8,29.92,1338491.0,24.9517,25.1687,24.8766,24.9767,1338491.0
2016-01-25 11:30:00,29.91,29.94,29.65,29.86,889236.0,24.9684,24.9934,24.7513,24.9266,889236.0
2016-01-25 12:00:00,29.85,30.04,29.77,30.0,800673.0,24.9183,25.0769,24.8515,25.0435,800673.0
2016-01-25 12:30:00,30.0,30.06,29.81,29.89,850284.0,25.0435,25.0936,24.8849,24.9517,850284.0
2016-01-25 13:00:00,29.89,29.96,29.71,29.8,655427.0,24.9517,25.0101,24.8014,24.8766,655427.0
2016-01-25 13:30:00,29.79,29.81,29.45,29.45,763014.0,24.8682,24.8849,24.5844,24.5844,763014.0
2016-01-25 14:00:00,29.46,29.6,29.41,29.47,938284.0,24.5927,24.7096,24.551,24.6011,938284.0
2016-01-25 14:30:00,29.48,29.65,29.41,29.64,1165260.0,24.6094,24.7513,24.551,24.743,1165260.0
2016-01-25 15:00:00,29.64,29.78,29.37,29.39,1240068.0,24.743,24.8599,24.5176,24.5343,1240068.0
2016-01-25 15:30:00,29.39,29.41,29.23,29.28,2548223.0,24.5343,24.551,24.4007,24.4425,2548223.0
2016-01-26 09:30:00,29.54,29.61,28.52,28.67,1584276.0,24.6595,24.7179,23.808,23.9332,1584276.0
2016-01-26 10:00:00,28.67,29.2,28.66,28.99,1390305.0,23.9332,24.3757,23.9249,24.2004,1390305.0
2016-01-26 10:30:00,28.99,29.09,28.81,28.88,1722591.0,24.2004,24.2839,24.0501,24.1086,1722591.0
2016-01-26 11:00:00,28.88,29.02,28.82,28.95,1763077.0,24.1086,24.2254,24.0585,24.167,1763077.0
2016-01-26 11:30:00,28.95,29.03,28.81,28.99,875449.0,24.167,24.2338,24.0501,24.2004,875449.0
2016-01-26 12:00:00,28.99,29.33,28.88,29.21,1316415.0,24.2004,24.4842,24.1086,24.384,1316415.0
2016-01-26 12:30:00,29.21,29.27,29.05,29.1,1197495.0,24.384,24.4341,24.2505,24.2922,1197495.0
2016-01-26 13:00:00,29.1,29.2,29.02,29.1,1171446.0,24.2922,24.3757,24.2254,24.2922,1171446.0
2016-01-26 13:30:00,29.1,29.13,28.9,28.96,926193.0,24.2922,24.3172,24.1252,24.1753,926193.0
2016-01-26 14:00:00,28.96,28.99,28.79,28.93,823996.0,24.1753,24.2004,24.0334,24.1503,823996.0
2016-01-26 14:30:00,28.94,28.95,28.73,28.84,874778.0,24.1586,24.167,23.9833,24.0752,874778.0
2016-01-26 15:00:00,28.84,28.88,28.67,28.74,787338.0,24.0752,24.1086,23.9332,23.9917,787338.0
2016-01-26 15:30:00,28.74,28.95,28.71,28.94,1507243.0,23.9917,24.167,23.9666,24.1586,1507243.0
2016-01-27 09:30:00,28.94,29.22,28.63,29.03,1535478.0,24.1586,24.3924,23.8999,24.2338,1535478.0
2016-01-27 10:00:00,29.05,29.13,28.88,28.99,1147179.0,24.2505,24.3172,24.1086,24.2004,1147179.0
2016-01-27 10:30:00,28.98,29.56,28.93,29.28,1242911.0,24.192,24.6762,24.1503,24.4425,1242911.0
2016-01-27 11:00:00,29.28,29.41,29.03,29.35,1115245.0,24.4425,24.551,24.2338,24.5009,1115245.0
2016-01-27 11:30:00,29.35,29.78,29.34,29.54,1428264.0,24.5009,24.8599,24.4926,24.6595,1428264.0
2016-01-27 12:00:00,29.53,29.62,29.3,29.38,1143756.0,24.6512,24.7263,24.4592,24.5259,1143756.0
2016-01-27 12:30:00,29.39,29.63,29.23,29.4,971199.0,24.5343,24.7346,24.4007,24.5426,971199.0
2016-01-27 13:00:00,29.39,29.51,29.35,29.4,1017805.0,24.5343,24.6345,24.5009,24.5426,1017805.0
2016-01-27 13:30:00,29.39,29.59,29.38,29.56,765269.0,24.5343,24.7012,24.5259,24.6762,765269.0
2016-01-27 14:00:00,29.55,29.82,29.33,29.64,1184203.0,24.6679,24.8932,24.4842,24.743,1184203.0
2016-01-27 14:30:00,29.64,29.74,29.34,29.4,1133526.0,24.743,24.8265,24.4926,24.5426,1133526.0
2016-01-27 15:00:00,29.4,29.4,28.86,28.89,863763.0,24.5426,24.5426,24.0919,24.1169,863763.0
2016-01-27 15:30:00,28.89,29.08,28.86,29.06,2194068.0,24.1169,24.2755,24.0919,24.2588,2194068.0
2016-01-28 09:30:00,30.32,30.5,29.97,30.37,2218288.0,25.3106,25.4609,25.0185,25.3524,2218288.0
2016-01-28 10:00:00,30.37,30.39,29.64,29.66,1722158.0,25.3524,25.3691,24.743,24.7597,1722158.0
2016-01-28 10:30:00,29.66,29.8,29.42,29.54,961126.0,24.7597,24.8766,24.5593,24.6595,961126.0
2016-01-28 11:00:00,29.55,29.97,29.54,29.74,1058277.0,24.6679,25.0185,24.6595,24.8265,1058277.0
2016-01-28 11:30:00,29.73,29.79,29.53,29.62,954976.0,24.8181,24.8682,24.6512,24.7263,954976.0
2016-01-28 12:00:00,29.62,30.12,29.62,30.1,1226502.0,24.7263,25.1437,24.7263,25.127,1226502.0
2016-01-28 12:30:00,30.09,30.11,29.98,30.1,1048134.0,25.1186,25.1353,25.0268,25.127,1048134.0
2016-01-28 13:00:00,30.09,30.32,30.05,30.2,775474.0,25.1186,25.3106,25.0852,25.2105,775474.0
2016-01-28 13:30:00,30.2,30.27,30.09,30.15,669305.0,25.2105,25.2689,25.1186,25.1687,669305.0
2016-01-28 14:00:00,30.14,30.27,30.11,30.25,760184.0,25.1604,25.2689,25.1353,25.2522,760184.0
2016-01-28 14:30:00,30.25,30.37,30.19,30.36,835534.0,25.2522,25.3524,25.2021,25.344,835534.0
2016-01-28 15:00:00,30.35,30.59,30.29,30.4,1376296.0,25.3357,25.536,25.2856,25.3774,1376296.0
2016-01-28 15:30:00,30.39,30.49,30.34,30.45,2368191.0,25.3691,25.4526,25.3273,25.4192,2368191.0
2016-01-29 09:30:00,30.57,31.04,30.5,30.96,1453271.0,25.5193,25.9117,25.4609,25.8449,1453271.0
2016-01-29 10:00:00,30.97,31.33,30.89,31.05,1530847.0,25.8532,26.1538,25.7865,25.92,1530847.0
2016-01-29 10:30:00,31.04,31.2,30.95,31.2,825756.0,25.9117,26.0453,25.8366,26.0453,825756.0
2016-01-29 11:00:00,31.2,31.39,31.02,31.08,831479.0,26.0453,26.2039,25.895,25.9451,831479.0
2016-01-29 11:30:00,31.08,31.16,30.91,31.05,896435.0,25.9451,26.0119,25.8032,25.92,896435.0
2016-01-29 12:00:00,31.04,31.25,30.99,31.24,568269.0,25.9117,26.087,25.8699,26.0786,568269.0
2016-01-29 12:30:00,31.24,31.45,31.21,31.4,736899.0,26.0786,26.2539,26.0536,26.2122,736899.0
2016-01-29 13:00:00,31.4,31.45,31.26,31.45,906508.0,26.2122,26.2539,26.0953,26.2539,906508.0
2016-01-29 13:30:00,31.45,31.55,31.34,31.42,868201.0,26.2539,26.3374,26.1621,26.2289,868201.0
2016-01-29 14:00:00,31.42,31.56,31.3,31.56,536975.0,26.2289,26.3458,26.1287,26.3458,536975.0
2016-01-29 14:30:00,31.56,31.62,31.51,31.6,599375.0,26.3458,26.3959,26.304,26.3792,599375.0
2016-01-29 15:00:00,31.6,31.72,31.57,31.67,676789.0,26.3792,26.4793,26.3541,26.4376,676789.0
2016-01-29 15:30:00,31.68,31.81,31.58,31.78,2184823.0,26.4459,26.5545,26.3625,26.5294,2184823.0
2016-02-01 09:30:00,31.29,31.37,31.01,31.13,793126.0,26.1204,26.1872,25.8866,25.9868,793126.0
2016-02-01 10:00:00,31.12,31.42,31.02,31.25,725714.0,25.9785,26.2289,25.895,26.087,725714.0
2016-02-01 10:30:00,31.25,31.43,31.14,31.35,534418.0,26.087,26.2373,25.9952,26.1705,534418.0
2016-02-01 11:00:00,31.36,31.39,31.19,31.29,504624.0,26.1788,26.2039,26.0369,26.1204,504624.0
2016-02-01 11:30:00,31.28,31.42,31.25,31.35,601383.0,26.112,26.2289,26.087,26.1705,601383.0
2016-02-01 12:00:00,31.34,31.37,31.23,31.28,657008.0,26.1621,26.1872,26.0703,26.112,657008.0
2016-02-01 12:30:00,31.27,31.3,31.1,31.14,859742.0,26.1037,26.1287,25.9618,25.9952,859742.0
2016-02-01 13:00:00,31.14,31.27,31.1,31.2,600232.0,25.9952,26.1037,25.9618,26.0453,600232.0
2016-02-01 13:30:00,31.19,31.32,31.15,31.27,508567.0,26.0369,26.1454,26.0035,26.1037,508567.0
2016-02-01 14:00:00,31.27,31.38,31.18,31.36,702528.0,26.1037,26.1955,26.0286,26.1788,702528.0
2016-02-01 14:30:00,31.35,31.52,31.29,31.51,667461.0,26.1705,26.3124,26.1204,26.304,667461.0
2016-02-01 15:00:00,31.51,31.66,31.44,31.64,618300.0,26.304,26.4293,26.2456,26.4126,618300.0
2016-02-01 15:30:00,31.65,31.83,31.6,31.61,1369199.0,26.4209,26.5712,26.3792,26.3875,1369199.0
2016-02-02 09:30:00,30.73,31.02,30.54,30.79,873075.0,25.6529,25.895,25.4943,25.703,873075.0
2016-02-02 10:00:00,30.79,30.92,30.59,30.68,773625.0,25.703,25.8115,25.536,25.6112,773625.0
2016-02-02 10:30:00,30.67,30.86,30.59,30.78,449277.0,25.6028,25.7614,25.536,25.6946,449277.0
2016-02-02 11:00:00,30.78,30.84,30.6,30.73,573893.0,25.6946,25.7447,25.5444,25.6529,573893.0
2016-02-02 11:30:00,30.72,30.88,30.65,30.71,459310.0,25.6446,25.7781,25.5861,25.6362,459310.0
2016-02-02 12:00:00,30.71,30.72,30.47,30.61,376287.0,25.6362,25.6446,25.4359,25.5527,376287.0
2016-02-02 12:30:00,30.61,30.64,30.49,30.61,392611.0,25.5527,25.5778,25.4526,25.5527,392611.0
2016-02-02 13:00:00,30.61,30.64,30.45,30.63,362969.0,25.5527,25.5778,25.4192,25.5694,362969.0
2016-02-02 13:30:00,30.64,30.66,30.47,30.48,334188.0,25.5778,25.5945,25.4359,25.4442,334188.0
2016-02-02 14:00:00,30.48,30.59,30.43,30.44,289467.0,25.4442,25.536,25.4025,25.4108,289467.0
2016-02-02 14:30:00,30.45,30.57,30.4,30.42,334485.0,25.4192,25.5193,25.3774,25.3941,334485.0
2016-02-02 15:00:00,30.42,30.45,30.33,30.42,407028.0,25.3941,25.4192,25.319,25.3941,407028.0
2016-02-02 15:30:00,30.42,30.61,30.42,30.53,1061788.0,25.3941,25.5527,25.3941,25.4859,1061788.0
2016-02-03 09:30:00,30.75,30.99,30.51,30.57,952981.0,25.6696,25.8699,25.4692,25.5193,952981.0
2016-02-03 10:00:00,30.57,30.65,30.0,30.04,910571.0,25.5193,25.5861,25.0435,25.0769,910571.0
2016-02-03 10:30:00,30.03,30.54,29.79,30.52,1015475.0,25.0686,25.4943,24.8682,25.4776,1015475.0
2016-02-03 11:00:00,30.52,31.13,30.17,31.01,1241992.0,25.4776,25.9868,25.1854,25.8866,1241992.0
2016-02-03 11:30:00,30.98,31.42,30.82,31.23,1109945.0,25.8616,26.2289,25.728,26.0703,1109945.0
2016-02-03 12:00:00,31.23,31.36,31.1,31.13,429414.0,26.0703,26.1788,25.9618,25.9868,429414.0
2016-02-03 12:30:00,31.13,31.28,30.96,31.26,336080.0,25.9868,26.112,25.8449,26.0953,336080.0
2016-02-03 13:00:00,31.24,31.32,31.04,31.13,372666.0,26.0786,26.1454,25.9117,25.9868,372666.0
2016-02-03 13:30:00,31.13,31.2,30.99,31.13,369605.0,25.9868,26.0453,25.8699,25.9868,369605.0
2016-02-03 14:00:00,31.13,31.58,31.13,31.51,748827.0,25.9868,26.3625,25.9868,26.304,748827.0
2016-02-03 14:30:00,31.5,31.86,31.43,31.85,1026030.0,26.2957,26.5962,26.2373,26.5879,1026030.0
2016-02-03 15:00:00,31.85,32.06,31.79,31.79,1308859.0,26.5879,26.7632,26.5378,26.5378,1308859.0
2016-02-03 15:30:00,31.79,32.0,31.71,31.98,1623031.0,26.5378,26.7131,26.471,26.6964,1623031.0
2016-02-04 09:30:00,32.39,32.91,32.18,32.53,1457140.0,27.0386,27.4727,26.8633,27.1555,1457140.0
2016-02-04 10:00:00,32.52,33.25,32.32,33.19,1380306.0,27.1472,27.7566,26.9802,27.7065,1380306.0
2016-02-04 10:30:00,33.2,33.49,33.08,33.22,1173515.0,27.7148,27.9569,27.6146,27.7315,1173515.0
2016-02-04 11:00:00,33.21,33.22,32.68,32.73,1177627.0,27.7232,27.7315,27.2807,27.3225,1177627.0
2016-02-04 11:30:00,32.71,32.79,32.29,32.7,1025297.0,27.3058,27.3726,26.9552,27.2974,1025297.0
2016-02-04 12:00:00,32.69,32.92,32.47,32.55,676695.0,27.2891,27.4811,27.1054,27.1722,676695.0
2016-02-04 12:30:00,32.55,32.88,32.45,32.59,730016.0,27.1722,27.4477,27.0887,27.2056,730016.0
2016-02-04 13:00:00,32.6,32.73,32.38,32.48,429336.0,27.2139,27.3225,27.0303,27.1138,429336.0
2016-02-04 13:30:00,32.49,32.75,32.44,32.55,580095.0,27.1221,27.3392,27.0804,27.1722,580095.0
2016-02-04 14:00:00,32.55,32.69,32.43,32.43,521904.0,27.1722,27.2891,27.072,27.072,521904.0
2016-02-04 14:30:00,32.43,32.56,32.37,32.53,468028.0,27.072,27.1806,27.0219,27.1555,468028.0
2016-02-04 15:00:00,32.53,32.56,32.38,32.41,610219.0,27.1555,27.1806,27.0303,27.0553,610219.0
2016-02-04 15:30:00,32.42,32.46,32.34,32.44,1575783.0,27.0637,27.0971,26.9969,27.0804,1575783.0
2016-02-05 09:30:00,31.9,32.08,31.57,32.01,1006825.0,26.6296,26.7799,26.3541,26.7214,1006825.0
2016-02-05 10:00:00,32.02,32.26,31.76,31.84,679186.0,26.7298,26.9301,26.5127,26.5795,679186.0
2016-02-05 10:30:00,31.85,32.24,31.71,32.11,866282.0,26.5879,26.9134,26.471,26.8049,866282.0
2016-02-05 11:00:00,32.12,32.24,31.94,32.15,772265.0,26.8133,26.9134,26.663,26.8383,772265.0
2016-02-05 11:30:00,32.15,32.29,31.95,32.01,624239.0,26.8383,26.9552,26.6713,26.7214,624239.0
2016-02-05 12:00:00,32.01,32.06,31.73,31.79,603181.0,26.7214,26.7632,26.4877,26.5378,603181.0
2016-02-05 12:30:00,31.78,31.8,31.5,31.5,485567.0,26.5294,26.5461,26.2957,26.2957,485567.0
2016-02-05 13:00:00,31.51,31.69,31.42,31.42,449632.0,26.304,26.4543,26.2289,26.2289,449632.0
2016-02-05 13:30:00,31.42,31.43,31.2,31.35,428849.0,26.2289,26.2373,26.0453,26.1705,428849.0
2016-02-05 14:00:00,31.35,31.4,31.07,31.07,659089.0,26.1705,26.2122,25.9367,25.9367,659089.0
2016-02-05 14:30:00,31.07,31.26,31.0,31.05,710278.0,25.9367,26.0953,25.8783,25.92,710278.0
2016-02-05 15:00:00,31.04,31.34,30.94,31.3,752966.0,25.9117,26.1621,25.8282,26.1287,752966.0
2016-02-05 15:30:00,31.31,31.37,31.15,31.34,1431178.0,26.1371,26.1872,26.0035,26.1621,1431178.0
2016-02-08 09:30:00,30.74,30.87,30.5,30.62,1252506.0,25.6612,25.7698,25.4609,25.5611,1252506.0
2016-02-08 10:00:00,30.61,30.74,30.27,30.55,870315.0,25.5527,25.6612,25.2689,25.5026,870315.0
2016-02-08 10:30:00,30.54,30.91,30.52,30.68,1697918.0,25.4943,25.8032,25.4776,25.6112,1697918.0
2016-02-08 11:00:00,30.69,30.92,30.55,30.83,833333.0,25.6195,25.8115,25.5026,25.7364,833333.0
2016-02-08 11:30:00,30.84,30.92,30.64,30.78,639486.0,25.7447,25.8115,25.5778,25.6946,639486.0
2016-02-08 12:00:00,30.79,30.85,30.64,30.78,607147.0,25.703,25.7531,25.5778,25.6946,607147.0
2016-02-08 12:30:00,30.78,30.83,30.62,30.66,711407.0,25.6946,25.7364,25.5611,25.5945,711407.0
2016-02-08 13:00:00,30.67,30.73,30.47,30.54,559668.0,25.6028,25.6529,25.4359,25.4943,559668.0
2016-02-08 13:30:00,30.54,30.61,30.36,30.46,476752.0,25.4943,25.5527,25.344,25.4275,476752.0
2016-02-08 14:00:00,30.45,30.7,30.44,30.61,612407.0,25.4192,25.6279,25.4108,25.5527,612407.0
2016-02-08 14:30:00,30.61,30.8,30.53,30.79,756801.0,25.5527,25.7113,25.4859,25.703,756801.0
2016-02-08 15:00:00,30.79,30.93,30.74,30.83,1125073.0,25.703,25.8199,25.6612,25.7364,1125073.0
2016-02-08 15:30:00,30.83,31.08,30.8,30.84,2609916.0,25.7364,25.9451,25.7113,25.7447,2609916.0
2016-02-09 09:30:00,30.35,30.88,30.34,30.59,1146826.0,25.3357,25.7781,25.3273,25.536,1146826.0
2016-02-09 10:00:00,30.59,30.89,30.45,30.67,565111.0,25.536,25.7865,25.4192,25.6028,565111.0
2016-02-09 10:30:00,30.66,30.67,30.12,30.13,573329.0,25.5945,25.6028,25.1437,25.152,573329.0
2016-02-09 11:00:00,30.13,30.31,30.07,30.24,461020.0,25.152,25.3023,25.1019,25.2439,461020.0
2016-02-09 11:30:00,30.23,30.32,29.47,29.49,1050239.0,25.2355,25.3106,24.6011,24.6178,1050239.0
2016-02-09 12:00:00,29.5,29.58,29.35,29.37,687466.0,24.6261,24.6929,24.5009,24.5176,687466.0
2016-02-09 12:30:00,29.38,29.42,29.25,29.26,583168.0,24.5259,24.5593,24.4174,24.4258,583168.0
2016-02-09 13:00:00,29.26,29.27,28.92,29.09,785809.0,24.4258,24.4341,24.1419,24.2839,785809.0
2016-02-09 13:30:00,29.08,29.21,28.94,29.19,847754.0,24.2755,24.384,24.1586,24.3673,847754.0
2016-02-09 14:00:00,29.2,29.52,29.19,29.39,719623.0,24.3757,24.6428,24.3673,24.5343,719623.0
2016-02-09 14:30:00,29.39,29.71,29.36,29.7,603524.0,24.5343,24.8014,24.5092,24.7931,603524.0
2016-02-09 15:00:00,29.71,30.0,29.56,29.57,1296713.0,24.8014,25.0435,24.6762,24.6846,1296713.0
2016-02-09 15:30:00,29.55,29.72,29.48,29.6,1601499.0,24.6679,24.8098,24.6094,24.7096,1601499.0
2016-02-10 09:30:00,29.48,29.77,29.25,29.66,659712.0,24.6094,24.8515,24.4174,24.7597,659712.0
2016-02-10 10:00:00,29.66,29.86,29.5,29.63,687483.0,24.7597,24.9266,24.6261,24.7346,687483.0
2016-02-10 10:30:00,29.62,30.16,29.51,29.54,773631.0,24.7263,25.1771,24.6345,24.6595,773631.0
2016-02-10 11:00:00,29.54,29.73,29.5,29.51,615475.0,24.6595,24.8181,24.6261,24.6345,615475.0
2016-02-10 11:30:00,29.51,29.73,29.27,29.7,443164.0,24.6345,24.8181,24.4341,24.7931,443164.0
2016-02-10 12:00:00,29.71,29.85,29.55,29.79,251774.0,24.8014,24.9183,24.6679,24.8682,251774.0
2016-02-10 12:30:00,29.8,29.93,29.73,29.84,302727.0,24.8766,24.9851,24.8181,24.9099,302727.0
2016-02-10 13:00:00,29.84,29.85,29.61,29.65,285001.0,24.9099,24.9183,24.7179,24.7513,285001.0
2016-02-10 13:30:00,29.65,29.69,29.57,29.59,262339.0,24.7513,24.7847,24.6846,24.7012,262339.0
2016-02-10 14:00:00,29.59,29.66,29.56,29.6,471823.0,24.7012,24.7597,24.6762,24.7096,471823.0
2016-02-10 14:30:00,29.6,29.76,29.57,29.73,477047.0,24.7096,24.8432,24.6846,24.8181,477047.0
2016-02-10 15:00:00,29.73,29.91,29.67,29.69,469578.0,24.8181,24.9684,24.768,24.7847,469578.0
2016-02-10 15:30:00,29.7,29.76,29.58,29.59,933303.0,24.7931,24.8432,24.6929,24.7012,933303.0
2016-02-11 09:30:00,28.7,29.31,28.7,29.2,937677.0,23.9583,24.4675,23.9583,24.3757,937677.0
2016-02-11 10:00:00,29.19,29.34,28.6,28.64,954204.0,24.3673,24.4926,23.8748,23.9082,954204.0
2016-02-11 10:30:00,28.63,28.81,28.5,28.55,841618.0,23.8999,24.0501,23.7913,23.8331,841618.0
2016-02-11 11:00:00,28.56,28.75,28.5,28.52,460957.0,23.8414,24.0,23.7913,23.808,460957.0
2016-02-11 11:30:00,28.52,28.54,28.28,28.44,788587.0,23.808,23.8247,23.6077,23.7412,788587.0
2016-02-11 12:00:00,28.45,28.47,28.1,28.14,466129.0,23.7496,23.7663,23.4574,23.4908,466129.0
2016-02-11 12:30:00,28.14,28.36,28.01,28.26,536988.0,23.4908,23.6745,23.3823,23.591,536988.0
2016-02-11 13:00:00,28.26,28.4,28.14,28.14,404960.0,23.591,23.7079,23.4908,23.4908,404960.0
2016-02-11 13:30:00,28.14,28.23,28.03,28.07,384069.0,23.4908,23.5659,23.399,23.4324,384069.0
2016-02-11 14:00:00,28.07,28.21,27.99,27.99,591419.0,23.4324,23.5492,23.3656,23.3656,591419.0
2016-02-11 14:30:00,27.99,29.01,27.96,28.81,1518843.0,23.3656,24.2171,23.3406,24.0501,1518843.0
2016-02-11 15:00:00,28.81,28.85,28.4,28.49,1212375.0,24.0501,24.0835,23.7079,23.783,1212375.0
2016-02-11 15:30:00,28.48,29.11,28.48,28.79,2652241.0,23.7746,24.3006,23.7746,24.0334,2652241.0
2016-02-12 09:30:00,29.19,29.65,29.01,29.07,1347190.0,24.3673,24.7513,24.2171,24.2672,1347190.0
2016-02-12 10:00:00,29.06,29.08,28.77,28.86,844982.0,24.2588,24.2755,24.0167,24.0919,844982.0
2016-02-12 10:30:00,28.86,28.96,28.78,28.84,891992.0,24.0919,24.1753,24.0251,24.0752,891992.0
2016-02-12 11:00:00,28.84,29.26,28.84,29.26,953804.0,24.0752,24.4258,24.0752,24.4258,953804.0
2016-02-12 11:30:00,29.26,29.46,29.23,29.29,693012.0,24.4258,24.5927,24.4007,24.4508,693012.0
2016-02-12 12:00:00,29.3,29.42,29.24,29.32,483590.0,24.4592,24.5593,24.4091,24.4759,483590.0
2016-02-12 12:30:00,29.32,29.35,29.14,29.16,383472.0,24.4759,24.5009,24.3256,24.3423,383472.0
2016-02-12 13:00:00,29.16,29.23,28.92,28.95,542560.0,24.3423,24.4007,24.1419,24.167,542560.0
2016-02-12 13:30:00,28.95,28.98,28.72,28.74,545499.0,24.167,24.192,23.975,23.9917,545499.0
2016-02-12 14:00:00,28.74,28.92,28.72,28.87,746067.0,23.9917,24.1419,23.975,24.1002,746067.0
2016-02-12 14:30:00,28.87,28.9,28.75,28.85,523397.0,24.1002,24.1252,24.0,24.0835,523397.0
2016-02-12 15:00:00,28.86,29.14,28.85,29.09,855918.0,24.0919,24.3256,24.0835,24.2839,855918.0
2016-02-12 15:30:00,29.09,29.12,28.98,29.11,1965224.0,24.2839,24.3089,24.192,24.3006,1965224.0
2016-02-16 09:30:00,29.65,29.75,29.28,29.45,1000395.0,24.7513,24.8348,24.4425,24.5844,1000395.0
2016-02-16 10:00:00,29.46,29.61,29.39,29.46,802451.0,24.5927,24.7179,24.5343,24.5927,802451.0
2016-02-16 10:30:00,29.47,29.53,29.32,29.38,300553.0,24.6011,24.6512,24.4759,24.5259,300553.0
2016-02-16 11:00:00,29.38,29.43,29.26,29.3,349018.0,24.5259,24.5677,24.4258,24.4592,349018.0
2016-02-16 11:30:00,29.29,29.69,29.29,29.68,589476.0,24.4508,24.7847,24.4508,24.7764,589476.0
2016-02-16 12:00:00,29.68,29.85,29.67,29.77,712296.0,24.7764,24.9183,24.768,24.8515,712296.0
2016-02-16 12:30:00,29.76,29.79,29.66,29.77,597150.0,24.8432,24.8682,24.7597,24.8515,597150.0
2016-02-16 13:00:00,29.76,29.97,29.75,29.9,581461.0,24.8432,25.0185,24.8348,24.96,581461.0
2016-02-16 13:30:00,29.91,30.01,29.86,29.96,592862.0,24.9684,25.0519,24.9266,25.0101,592862.0
2016-02-16 14:00:00,29.96,29.99,29.85,29.91,573230.0,25.0101,25.0352,24.9183,24.9684,573230.0
2016-02-16 14:30:00,29.91,30.0,29.87,29.99,368567.0,24.9684,25.0435,24.935,25.0352,368567.0
2016-02-16 15:00:00,29.99,30.0,29.82,29.89,501029.0,25.0352,25.0435,24.8932,24.9517,501029.0
2016-02-16 15:30:00,29.89,29.95,29.81,29.93,1154974.0,24.9517,25.0018,24.8849,24.9851,1154974.0
2016-02-17 09:30:00,30.24,30.52,30.07,30.41,1386310.0,25.2439,25.4776,25.1019,25.3858,1386310.0
2016-02-17 10:00:00,30.42,30.78,30.41,30.7,977301.0,25.3941,25.6946,25.3858,25.6279,977301.0
2016-02-17 10:30:00,30.7,31.09,30.62,31.06,838525.0,25.6279,25.9534,25.5611,25.9284,838525.0
2016-02-17 11:00:00,31.07,31.16,30.87,30.88,800441.0,25.9367,26.0119,25.7698,25.7781,800441.0
2016-02-17 11:30:00,30.89,31.08,30.87,31.0,582553.0,25.7865,25.9451,25.7698,25.8783,582553.0
2016-02-17 12:00:00,31.01,31.2,31.01,31.15,359076.0,25.8866,26.0453,25.8866,26.0035,359076.0
2016-02-17 12:30:00,31.15,31.34,31.14,31.31,517963.0,26.0035,26.1621,25.9952,26.1371,517963.0
2016-02-17 13:00:00,31.3,31.4,31.26,31.3,519991.0,26.1287,26.2122,26.0953,26.1287,519991.0
2016-02-17 13:30:00,31.3,31.32,31.1,31.2,219412.0,26.1287,26.1454,25.9618,26.0453,219412.0
2016-02-17 14:00:00,31.2,31.42,31.18,31.4,530733.0,26.0453,26.2289,26.0286,26.2122,530733.0
2016-02-17 14:30:00,31.4,31.46,31.33,31.4,518460.0,26.2122,26.2623,26.1538,26.2122,518460.0
2016-02-17 15:00:00,31.39,31.42,31.27,31.31,627816.0,26.2039,26.2289,26.1037,26.1371,627816.0
2016-02-17 15:30:00,31.31,31.4,31.22,31.39,1665533.0,26.1371,26.2122,26.0619,26.2039,1665533.0
2016-02-18 09:30:00,31.74,31.85,31.14,31.18,1358927.0,26.496,26.5879,25.9952,26.0286,1358927.0
2016-02-18 10:00:00,31.18,31.25,30.94,31.24,771689.0,26.0286,26.087,25.8282,26.0786,771689.0
2016-02-18 10:30:00,31.24,31.35,31.17,31.3,394020.0,26.0786,26.1705,26.0202,26.1287,394020.0
2016-02-18 11:00:00,31.29,31.3,30.95,31.09,973023.0,26.1204,26.1287,25.8366,25.9534,973023.0
2016-02-18 11:30:00,31.1,31.2,30.97,31.16,572377.0,25.9618,26.0453,25.8532,26.0119,572377.0
2016-02-18 12:00:00,31.16,31.37,31.06,31.36,592520.0,26.0119,26.1872,25.9284,26.1788,592520.0
2016-02-18 12:30:00,31.36,31.38,31.22,31.27,520832.0,26.1788,26.1955,26.0619,26.1037,520832.0
2016-02-18 13:00:00,31.26,31.36,31.24,31.26,408304.0,26.0953,26.1788,26.0786,26.0953,408304.0
2016-02-18 13:30:00,31.26,31.34,31.25,31.32,554987.0,26.0953,26.1621,26.087,26.1454,554987.0
2016-02-18 14:00:00,31.32,31.49,31.29,31.44,367119.0,26.1454,26.2873,26.1204,26.2456,367119.0
2016-02-18 14:30:00,31.44,31.49,31.41,31.48,460347.0,26.2456,26.2873,26.2206,26.279,460347.0
2016-02-18 15:00:00,31.48,31.55,31.43,31.51,566110.0,26.279,26.3374,26.2373,26.304,566110.0
2016-02-18 15:30:00,31.5,31.56,31.31,31.45,1930504.0,26.2957,26.3458,26.1371,26.2539,1930504.0
2016-02-19 09:30:00,31.28,31.46,31.04,31.21,1423582.0,26.112,26.2623,25.9117,26.0536,1423582.0
2016-02-19 10:00:00,31.21,31.22,30.85,31.02,645181.0,26.0536,26.0619,25.7531,25.895,645181.0
2016-02-19 10:30:00,31.01,31.11,30.84,30.95,837590.0,25.8866,25.9701,25.7447,25.8366,837590.0
2016-02-19 11:00:00,30.94,31.14,30.88,31.07,668511.0,25.8282,25.9952,25.7781,25.9367,668511.0
2016-02-19 11:30:00,31.07,31.19,31.07,31.1,399445.0,25.9367,26.0369,25.9367,25.9618,399445.0
2016-02-19 12:00:00,31.09,31.14,31.07,31.09,398390.0,25.9534,25.9952,25.9367,25.9534,398390.0
2016-02-19 12:30:00,31.09,31.2,31.06,31.11,332617.0,25.9534,26.0453,25.9284,25.9701,332617.0
2016-02-19 13:00:00,31.11,31.16,31.08,31.1,330874.0,25.9701,26.0119,25.9451,25.9618,330874.0
2016-02-19 13:30:00,31.1,31.24,31.1,31.17,342321.0,25.9618,26.0786,25.9618,26.0202,342321.0
2016-02-19 14:00:00,31.15,31.31,31.14,31.23,560253.0,26.0035,26.1371,25.9952,26.0703,560253.0
2016-02-19 14:30:00,31.23,31.25,31.18,31.22,532979.0,26.0703,26.087,26.0286,26.0619,532979.0
2016-02-19 15:00:00,31.21,31.27,31.14,31.25,576493.0,26.0536,26.1037,25.9952,26.087,576493.0
2016-02-19 15:30:00,31.25,31.37,31.24,31.36,1027400.0,26.087,26.1872,26.0786,26.1788,1027400.0
2016-02-22 09:30:00,32.03,32.65,32.02,32.58,1520786.0,26.7381,27.2557,26.7298,27.1973,1520786.0
2016-02-22 10:00:00,32.59,32.83,32.44,32.53,981540.0,27.2056,27.4059,27.0804,27.1555,981540.0
2016-02-22 10:30:00,32.53,32.88,32.47,32.84,833836.0,27.1555,27.4477,27.1054,27.4143,833836.0
2016-02-22 11:00:00,32.84,32.95,32.77,32.92,788562.0,27.4143,27.5061,27.3559,27.4811,788562.0
2016-02-22 11:30:00,32.93,32.93,32.68,32.77,485690.0,27.4894,27.4894,27.2807,27.3559,485690.0
2016-02-22 12:00:00,32.77,32.81,32.67,32.71,323627.0,27.3559,27.3893,27.2724,27.3058,323627.0
2016-02-22 12:30:00,32.72,32.77,32.6,32.63,765936.0,27.3141,27.3559,27.2139,27.239,765936.0
2016-02-22 13:00:00,32.63,32.92,32.62,32.9,453307.0,27.239,27.4811,27.2306,27.4644,453307.0
2016-02-22 13:30:00,32.9,32.96,32.85,32.91,523403.0,27.4644,27.5145,27.4226,27.4727,523403.0
2016-02-22 14:00:00,32.91,32.94,32.81,32.9,566954.0,27.4727,27.4978,27.3893,27.4644,566954.0
2016-02-22 14:30:00,32.9,32.94,32.81,32.88,585186.0,27.4644,27.4978,27.3893,27.4477,585186.0
2016-02-22 15:00:00,32.87,32.92,32.74,32.79,785760.0,27.4393,27.4811,27.3308,27.3726,785760.0
2016-02-22 15:30:00,32.78,32.88,32.66,32.86,1775215.0,27.3642,27.4477,27.264,27.431,1775215.0
2016-02-23 09:30:00,32.44,32.59,32.31,32.4,1019778.0,27.0804,27.2056,26.9719,27.047,1019778.0
2016-02-23 10:00:00,32.39,32.5,32.3,32.41,775233.0,27.0386,27.1305,26.9635,27.0553,775233.0
2016-02-23 10:30:00,32.41,32.41,32.26,32.28,897355.0,27.0553,27.0553,26.9301,26.9468,897355.0
2016-02-23 11:00:00,32.28,32.29,32.06,32.13,988126.0,26.9468,26.9552,26.7632,26.8216,988126.0
2016-02-23 11:30:00,32.14,32.33,32.07,32.26,616857.0,26.8299,26.9886,26.7715,26.9301,616857.0
2016-02-23 12:00:00,32.24,32.25,32.09,32.16,363646.0,26.9134,26.9218,26.7882,26.8466,363646.0
2016-02-23 12:30:00,32.15,32.25,32.09,32.19,1016521.0,26.8383,26.9218,26.7882,26.8717,1016521.0
2016-02-23 13:00:00,32.19,32.22,32.07,32.14,578427.0,26.8717,26.8967,26.7715,26.8299,578427.0
2016-02-23 13:30:00,32.14,32.23,32.05,32.22,857562.0,26.8299,26.9051,26.7548,26.8967,857562.0
2016-02-23 14:00:00,32.21,32.22,32.08,32.14,480649.0,26.8884,26.8967,26.7799,26.8299,480649.0
2016-02-23 14:30:00,32.14,32.2,32.07,32.09,633094.0,26.8299,26.88,26.7715,26.7882,633094.0
2016-02-23 15:00:00,32.1,32.14,32.02,32.09,795057.0,26.7966,26.8299,26.7298,26.7882,795057.0
2016-02-23 15:30:00,32.09,32.25,32.09,32.1,1579798.0,26.7882,26.9218,26.7882,26.7966,1579798.0
2016-02-24 09:30:00,31.35,31.79,31.35,31.64,1158652.0,26.1705,26.5378,26.1705,26.4126,1158652.0
2016-02-24 10:00:00,31.64,31.76,31.55,31.59,1037330.0,26.4126,26.5127,26.3374,26.3708,1037330.0
2016-02-24 10:30:00,31.6,31.82,31.59,31.71,1026358.0,26.3792,26.5628,26.3708,26.471,1026358.0
2016-02-24 11:00:00,31.7,31.83,31.61,31.65,794211.0,26.4626,26.5712,26.3875,26.4209,794211.0
2016-02-24 11:30:00,31.64,32.07,31.62,32.07,419383.0,26.4126,26.7715,26.3959,26.7715,419383.0
2016-02-24 12:00:00,32.08,32.24,32.01,32.06,424287.0,26.7799,26.9134,26.7214,26.7632,424287.0
2016-02-24 12:30:00,32.06,32.32,32.04,32.17,411836.0,26.7632,26.9802,26.7465,26.855,411836.0
2016-02-24 13:00:00,32.18,32.33,32.13,32.29,488327.0,26.8633,26.9886,26.8216,26.9552,488327.0
2016-02-24 13:30:00,32.28,32.33,31.95,31.96,653267.0,26.9468,26.9886,26.6713,26.6797,653267.0
2016-02-24 14:00:00,31.97,32.23,31.97,32.19,631746.0,26.688,26.9051,26.688,26.8717,631746.0
2016-02-24 14:30:00,32.19,32.21,32.09,32.11,420149.0,26.8717,26.8884,26.7882,26.8049,420149.0
2016-02-24 15:00:00,32.11,32.39,32.11,32.38,590462.0,26.8049,27.0386,26.8049,27.0303,590462.0
2016-02-24 15:30:00,32.38,32.48,32.3,32.47,1588852.0,27.0303,27.1138,26.9635,27.1054,1588852.0
2016-02-25 09:30:00,32.38,32.66,32.04,32.11,621605.0,27.0303,27.264,26.7465,26.8049,621605.0
2016-02-25 10:00:00,32.09,32.32,31.93,32.2,737992.0,26.7882,26.9802,26.6546,26.88,737992.0
2016-02-25 10:30:00,32.19,32.19,31.75,31.76,742059.0,26.8717,26.8717,26.5044,26.5127,742059.0
2016-02-25 11:00:00,31.76,31.79,31.57,31.73,746364.0,26.5127,26.5378,26.3541,26.4877,746364.0
2016-02-25 11:30:00,31.72,31.82,31.64,31.75,569678.0,26.4793,26.5628,26.4126,26.5044,569678.0
2016-02-25 12:00:00,31.74,31.78,31.66,31.76,412407.0,26.496,26.5294,26.4293,26.5127,412407.0
2016-02-25 12:30:00,31.76,31.77,31.64,31.75,494186.0,26.5127,26.5211,26.4126,26.5044,494186.0
2016-02-25 13:00:00,31.74,31.97,31.7,31.96,370087.0,26.496,26.688,26.4626,26.6797,370087.0
2016-02-25 13:30:00,31.96,32.28,31.96,32.2,595879.0,26.6797,26.9468,26.6797,26.88,595879.0
2016-02-25 14:00:00,32.2,32.46,32.11,32.4,845906.0,26.88,27.0971,26.8049,27.047,845906.0
2016-02-25 14:30:00,32.39,32.44,32.34,32.41,644735.0,27.0386,27.0804,26.9969,27.0553,644735.0
2016-02-25 15:00:00,32.41,32.53,32.4,32.49,468052.0,27.0553,27.1555,27.047,27.1221,468052.0
2016-02-25 15:30:00,32.49,32.55,32.47,32.51,783302.0,27.1221,27.1722,27.1054,27.1388,783302.0
2016-02-26 09:30:00,33.14,33.17,32.73,32.93,1237201.0,27.6647,27.6898,27.3225,27.4894,1237201.0
2016-02-26 10:00:00,32.93,33.09,32.7,32.72,866441.0,27.4894,27.623,27.2974,27.3141,866441.0
2016-02-26 10:30:00,32.73,33.24,32.71,33.24,568929.0,27.3225,27.7482,27.3058,27.7482,568929.0
2016-02-26 11:00:00,33.24,33.3,33.12,33.12,600973.0,27.7482,27.7983,27.648,27.648,600973.0
2016-02-26 11:30:00,33.12,33.24,32.94,33.12,777813.0,27.648,27.7482,27.4978,27.648,777813.0
2016-02-26 12:00:00,33.11,33.31,32.96,33.22,478384.0,27.6397,27.8066,27.5145,27.7315,478384.0
2016-02-26 12:30:00,33.22,33.25,33.12,33.21,472788.0,27.7315,27.7566,27.648,27.7232,472788.0
2016-02-26 13:00:00,33.21,33.22,33.08,33.08,396091.0,27.7232,27.7315,27.6146,27.6146,396091.0
2016-02-26 13:30:00,33.08,33.1,32.74,32.8,469979.0,27.6146,27.6313,27.3308,27.3809,469979.0
2016-02-26 14:00:00,32.79,32.84,32.51,32.6,573590.0,27.3726,27.4143,27.1388,27.2139,573590.0
2016-02-26 14:30:00,32.59,32.63,32.44,32.55,337094.0,27.2056,27.239,27.0804,27.1722,337094.0
2016-02-26 15:00:00,32.55,32.67,32.54,32.56,379669.0,27.1722,27.2724,27.1639,27.1806,379669.0
2016-02-26 15:30:00,32.57,32.81,32.56,32.8,1175008.0,27.1889,27.3893,27.1806,27.3809,1175008.0
2016-02-29 09:30:00,32.43,32.54,32.07,32.35,1212560.0,27.223,27.3153,26.9208,27.1558,1212560.0
2016-02-29 10:00:00,32.34,32.56,32.22,32.25,997525.0,27.1474,27.3321,27.0467,27.0719,997525.0
2016-02-29 10:30:00,32.27,32.7,32.21,32.54,561963.0,27.0887,27.4496,27.0383,27.3153,561963.0
2016-02-29 11:00:00,32.55,32.78,32.53,32.68,426781.0,27.3237,27.5168,27.3069,27.4329,426781.0
2016-02-29 11:30:00,32.68,32.79,32.63,32.67,685720.0,27.4329,27.5252,27.3909,27.4245,685720.0
2016-02-29 12:00:00,32.67,32.7,32.5,32.54,394690.0,27.4245,27.4496,27.2818,27.3153,394690.0
2016-02-29 12:30:00,32.54,32.6,32.42,32.47,401586.0,27.3153,27.3657,27.2146,27.2566,401586.0
2016-02-29 13:00:00,32.47,32.55,32.41,32.49,533185.0,27.2566,27.3237,27.2062,27.2734,533185.0
2016-02-29 13:30:00,32.49,32.5,32.32,32.4,300025.0,27.2734,27.2818,27.1307,27.1978,300025.0
2016-02-29 14:00:00,32.39,32.44,32.21,32.35,708971.0,27.1894,27.2314,27.0383,27.1558,708971.0
2016-02-29 14:30:00,32.35,32.36,32.11,32.14,523650.0,27.1558,27.1642,26.9544,26.9796,523650.0
2016-02-29 15:00:00,32.13,32.29,32.06,32.26,883192.0,26.9712,27.1055,26.9124,27.0803,883192.0
2016-02-29 15:30:00,32.25,32.48,32.22,32.28,1595737.0,27.0719,27.265,27.0467,27.0971,1595737.0
2016-03-01 09:30:00,32.57,32.8,32.35,32.7,811813.0,27.3405,27.5336,27.1558,27.4496,811813.0
2016-03-01 10:00:00,32.7,32.8,32.59,32.75,1170796.0,27.4496,27.5336,27.3573,27.4916,1170796.0
2016-03-01 10:30:00,32.75,32.8,32.46,32.49,566815.0,27.4916,27.5336,27.2482,27.2734,566815.0
2016-03-01 11:00:00,32.5,32.65,32.49,32.65,561030.0,27.2818,27.4077,27.2734,27.4077,561030.0
2016-03-01 11:30:00,32.65,32.93,32.63,32.92,602991.0,27.4077,27.6427,27.3909,27.6343,602991.0
2016-03-01 12:00:00,32.92,33.04,32.74,32.89,993017.0,27.6343,27.7351,27.4832,27.6091,993017.0
2016-03-01 12:30:00,32.89,32.95,32.84,32.89,330188.0,27.6091,27.6595,27.5672,27.6091,330188.0
2016-03-01 13:00:00,32.89,33.03,32.85,32.98,246269.0,27.6091,27.7267,27.5756,27.6847,246269.0
2016-03-01 13:30:00,32.98,33.06,32.85,32.86,405390.0,27.6847,27.7518,27.5756,27.584,405390.0
2016-03-01 14:00:00,32.86,32.86,32.55,32.61,605116.0,27.584,27.584,27.3237,27.3741,605116.0
2016-03-01 14:30:00,32.61,32.85,32.6,32.85,416256.0,27.3741,27.5756,27.3657,27.5756,416256.0
2016-03-01 15:00:00,32.85,32.93,32.8,32.85,365331.0,27.5756,27.6427,27.5336,27.5756,365331.0
2016-03-01 15:30:00,32.86,33.0,32.85,32.99,1113239.0,27.584,27.7015,27.5756,27.6931,1113239.0
2016-03-02 09:30:00,32.78,33.03,32.56,32.58,834626.0,27.5168,27.7267,27.3321,27.3489,834626.0
2016-03-02 10:00:00,32.58,32.82,32.53,32.6,658934.0,27.3489,27.5504,27.3069,27.3657,658934.0
2016-03-02 10:30:00,32.6,32.69,32.24,32.65,1003553.0,27.3657,27.4412,27.0635,27.4077,1003553.0
2016-03-02 11:00:00,32.65,32.97,32.61,32.95,682892.0,27.4077,27.6763,27.3741,27.6595,682892.0
2016-03-02 11:30:00,32.95,33.1,32.91,33.0,1072895.0,27.6595,27.7854,27.6259,27.7015,1072895.0
2016-03-02 12:00:00,32.99,33.2,32.95,33.07,474197.0,27.6931,27.8694,27.6595,27.7602,474197.0
2016-03-02 12:30:00,33.08,33.14,33.01,33.08,401579.0,27.7686,27.819,27.7099,27.7686,401579.0
2016-03-02 13:00:00,33.09,33.23,33.07,33.22,362906.0,27.777,27.8945,27.7602,27.8861,362906.0
2016-03-02 13:30:00,33.22,33.3,33.13,33.15,480953.0,27.8861,27.9533,27.8106,27.8274,480953.0
2016-03-02 14:00:00,33.15,33.28,33.13,33.27,449980.0,27.8274,27.9365,27.8106,27.9281,449980.0
2016-03-02 14:30:00,33.27,33.38,33.25,33.35,542583.0,27.9281,28.0205,27.9113,27.9953,542583.0
2016-03-02 15:00:00,33.35,33.36,33.21,33.34,610683.0,27.9953,28.0037,27.8778,27.9869,610683.0
2016-03-02 15:30:00,33.34,33.69,33.33,33.66,1812671.0,27.9869,28.2807,27.9785,28.2555,1812671.0
2016-03-03 09:30:00,33.51,33.85,33.37,33.83,1510705.0,28.1296,28.415,28.0121,28.3982,1510705.0
2016-03-03 10:00:00,33.82,33.97,33.59,33.87,934651.0,28.3898,28.5157,28.1967,28.4318,934651.0
2016-03-03 10:30:00,33.89,34.26,33.87,34.18,659733.0,28.4486,28.7592,28.4318,28.692,659733.0
2016-03-03 11:00:00,34.18,34.34,33.88,33.89,918597.0,28.692,28.8263,28.4402,28.4486,918597.0
2016-03-03 11:30:00,33.88,34.17,33.86,33.97,792285.0,28.4402,28.6836,28.4234,28.5157,792285.0
2016-03-03 12:00:00,33.96,34.03,33.7,33.76,754506.0,28.5073,28.5661,28.2891,28.3394,754506.0
2016-03-03 12:30:00,33.75,34.09,33.73,33.98,545194.0,28.3311,28.6165,28.3143,28.5241,545194.0
2016-03-03 13:00:00,33.98,34.1,33.91,33.93,539106.0,28.5241,28.6249,28.4654,28.4822,539106.0
2016-03-03 13:30:00,33.93,34.05,33.86,33.99,611443.0,28.4822,28.5829,28.4234,28.5325,611443.0
2016-03-03 14:00:00,33.99,34.08,33.89,34.05,699287.0,28.5325,28.6081,28.4486,28.5829,699287.0
2016-03-03 14:30:00,34.06,34.12,33.95,34.05,824717.0,28.5913,28.6416,28.4989,28.5829,824717.0
2016-03-03 15:00:00,34.05,34.26,34.03,34.17,1146928.0,28.5829,28.7592,28.5661,28.6836,1146928.0
2016-03-03 15:30:00,34.17,34.24,34.05,34.17,1884538.0,28.6836,28.7424,28.5829,28.6836,1884538.0
2016-03-04 09:30:00,34.43,34.56,34.02,34.3,1096096.0,28.9019,29.011,28.5577,28.7927,1096096.0
2016-03-04 10:00:00,34.31,34.54,34.24,34.38,551460.0,28.8011,28.9942,28.7424,28.8599,551460.0
2016-03-04 10:30:00,34.37,34.62,34.37,34.49,618211.0,28.8515,29.0614,28.8515,28.9522,618211.0
2016-03-04 11:00:00,34.51,34.92,34.5,34.89,1050393.0,28.969,29.3132,28.9606,29.288,1050393.0
2016-03-04 11:30:00,34.89,35.27,34.88,35.27,1342765.0,29.288,29.607,29.2796,29.607,1342765.0
2016-03-04 12:00:00,35.27,35.34,35.12,35.24,953229.0,29.607,29.6658,29.4811,29.5818,953229.0
2016-03-04 12:30:00,35.24,35.5,35.22,35.4,1112631.0,29.5818,29.8001,29.565,29.7161,1112631.0
2016-03-04 13:00:00,35.41,35.56,35.29,35.47,892745.0,29.7245,29.8504,29.6238,29.7749,892745.0
2016-03-04 13:30:00,35.48,35.71,35.39,35.64,865625.0,29.7833,29.9764,29.7077,29.9176,865625.0
2016-03-04 14:00:00,35.64,35.64,34.94,35.0,1890896.0,29.9176,29.9176,29.33,29.3804,1890896.0
2016-03-04 14:30:00,34.99,35.21,34.61,35.01,1294445.0,29.372,29.5566,29.053,29.3887,1294445.0
2016-03-04 15:00:00,35.01,35.2,34.76,34.98,1293930.0,29.3887,29.5482,29.1789,29.3636,1293930.0
2016-03-04 15:30:00,34.99,35.0,34.71,34.87,2365170.0,29.372,29.3804,29.1369,29.2712,2365170.0
2016-03-07 09:30:00,34.69,35.23,34.63,34.79,2478250.0,29.1201,29.5734,29.0698,29.2041,2478250.0
2016-03-07 10:00:00,34.8,35.27,34.68,35.22,1525674.0,29.2125,29.607,29.1117,29.565,1525674.0
2016-03-07 10:30:00,35.22,35.49,35.15,35.45,906726.0,29.565,29.7917,29.5063,29.7581,906726.0
2016-03-07 11:00:00,35.45,35.51,35.25,35.41,664098.0,29.7581,29.8085,29.5902,29.7245,664098.0
2016-03-07 11:30:00,35.41,35.72,35.41,35.63,697382.0,29.7245,29.9847,29.7245,29.9092,697382.0
2016-03-07 12:00:00,35.63,35.74,35.57,35.68,781954.0,29.9092,30.0015,29.8588,29.9512,781954.0
2016-03-07 12:30:00,35.68,35.86,35.63,35.84,608050.0,29.9512,30.1023,29.9092,30.0855,608050.0
2016-03-07 13:00:00,35.85,35.96,35.74,35.89,709421.0,30.0939,30.1862,30.0015,30.1275,709421.0
2016-03-07 13:30:00,35.9,36.09,35.83,35.98,899325.0,30.1358,30.2953,30.0771,30.203,899325.0
2016-03-07 14:00:00,35.98,36.05,35.73,35.73,804104.0,30.203,30.2618,29.9931,29.9931,804104.0
2016-03-07 14:30:00,35.73,35.88,35.58,35.8,893123.0,29.9931,30.1191,29.8672,30.0519,893123.0
2016-03-07 15:00:00,35.8,35.9,35.7,35.78,942933.0,30.0519,30.1358,29.968,30.0351,942933.0
2016-03-07 15:30:00,35.78,35.9,35.7,35.87,1865819.0,30.0351,30.1358,29.968,30.1107,1865819.0
2016-03-08 09:30:00,35.32,35.51,34.85,34.86,1454378.0,29.649,29.8085,29.2544,29.2628,1454378.0
2016-03-08 10:00:00,34.87,34.91,34.57,34.64,934810.0,29.2712,29.3048,29.0194,29.0782,934810.0
2016-03-08 10:30:00,34.64,34.73,34.34,34.38,757123.0,29.0782,29.1537,28.8263,28.8599,757123.0
2016-03-08 11:00:00,34.39,34.84,34.38,34.62,706340.0,28.8683,29.246,28.8599,29.0614,706340.0
2016-03-08 11:30:00,34.61,34.7,34.39,34.55,426186.0,29.053,29.1285,28.8683,29.0026,426186.0
2016-03-08 12:00:00,34.55,34.67,34.37,34.45,708740.0,29.0026,29.1033,28.8515,28.9187,708740.0
2016-03-08 12:30:00,34.45,34.56,34.38,34.49,694365.0,28.9187,29.011,28.8599,28.9522,694365.0
2016-03-08 13:00:00,34.5,34.62,34.38,34.54,372473.0,28.9606,29.0614,28.8599,28.9942,372473.0
2016-03-08 13:30:00,34.53,34.82,34.48,34.79,643248.0,28.9858,29.2293,28.9438,29.2041,643248.0
2016-03-08 14:00:00,34.79,34.95,34.74,34.8,468866.0,29.2041,29.3384,29.1621,29.2125,468866.0
2016-03-08 14:30:00,34.8,34.92,34.78,34.84,543001.0,29.2125,29.3132,29.1957,29.246,543001.0
2016-03-08 15:00:00,34.83,34.87,34.61,34.61,579170.0,29.2376,29.2712,29.053,29.053,579170.0
2016-03-08 15:30:00,34.6,34.67,34.48,34.5,1702086.0,29.0446,29.1033,28.9438,28.9606,1702086.0
2016-03-09 09:30:00,35.07,35.08,34.32,34.48,784289.0,29.4391,29.4475,28.8095,28.9438,784289.0
2016-03-09 10:00:00,34.48,34.56,34.17,34.25,506019.0,28.9438,29.011,28.6836,28.7508,506019.0
2016-03-09 10:30:00,34.28,34.73,34.23,34.44,696951.0,28.776,29.1537,28.734,28.9103,696951.0
2016-03-09 11:00:00,34.44,35.01,34.42,34.99,694595.0,28.9103,29.3887,28.8935,29.372,694595.0
2016-03-09 11:30:00,34.99,35.09,34.83,35.07,504547.0,29.372,29.4559,29.2376,29.4391,504547.0
2016-03-09 12:00:00,35.06,35.17,34.95,35.1,592142.0,29.4307,29.5231,29.3384,29.4643,592142.0
2016-03-09 12:30:00,35.08,35.2,34.8,34.83,576040.0,29.4475,29.5482,29.2125,29.2376,576040.0
2016-03-09 13:00:00,34.84,34.84,34.43,34.48,642633.0,29.246,29.246,28.9019,28.9438,642633.0
2016-03-09 13:30:00,34.49,34.69,34.49,34.66,480371.0,28.9522,29.1201,28.9522,29.0949,480371.0
2016-03-09 14:00:00,34.66,34.8,34.62,34.75,506743.0,29.0949,29.2125,29.0614,29.1705,506743.0
2016-03-09 14:30:00,34.75,34.77,34.65,34.72,433061.0,29.1705,29.1873,29.0865,29.1453,433061.0
2016-03-09 15:00:00,34.72,34.75,34.57,34.72,533490.0,29.1453,29.1705,29.0194,29.1453,533490.0
2016-03-09 15:30:00,34.71,34.76,34.64,34.7,1023180.0,29.1369,29.1789,29.0782,29.1285,1023180.0
2016-03-10 09:30:00,34.6,34.83,34.25,34.71,1351173.0,29.0446,29.2376,28.7508,29.1369,1351173.0
2016-03-10 10:00:00,34.7,34.75,34.38,34.4,524386.0,29.1285,29.1705,28.8599,28.8767,524386.0
2016-03-10 10:30:00,34.38,34.47,34.17,34.22,615380.0,28.8599,28.9354,28.6836,28.7256,615380.0
2016-03-10 11:00:00,34.23,34.36,33.98,34.07,687131.0,28.734,28.8431,28.5241,28.5997,687131.0
2016-03-10 11:30:00,34.07,34.33,33.93,34.26,521386.0,28.5997,28.8179,28.4822,28.7592,521386.0
2016-03-10 12:00:00,34.24,34.39,34.08,34.14,324479.0,28.7424,28.8683,28.6081,28.6584,324479.0
2016-03-10 12:30:00,34.14,34.23,34.08,34.13,671506.0,28.6584,28.734,28.6081,28.65,671506.0
2016-03-10 13:00:00,34.13,34.48,34.12,34.41,613931.0,28.65,28.9438,28.6416,28.8851,613931.0
2016-03-10 13:30:00,34.42,34.6,34.37,34.38,519356.0,28.8935,29.0446,28.8515,28.8599,519356.0
2016-03-10 14:00:00,34.38,34.53,34.24,34.41,570035.0,28.8599,28.9858,28.7424,28.8851,570035.0
2016-03-10 14:30:00,34.42,34.58,34.27,34.27,666756.0,28.8935,29.0278,28.7676,28.7676,666756.0
2016-03-10 15:00:00,34.27,34.55,34.25,34.5,662935.0,28.7676,29.0026,28.7508,28.9606,662935.0
2016-03-10 15:30:00,34.5,34.58,34.36,34.49,1194404.0,28.9606,29.0278,28.8431,28.9522,1194404.0
2016-03-11 09:30:00,35.09,35.77,34.98,35.71,1573823.0,29.4559,30.0267,29.3636,29.9764,1573823.0
2016-03-11 10:00:00,35.73,36.0,35.7,35.97,1219156.0,29.9931,30.2198,29.968,30.1946,1219156.0
2016-03-11 10:30:00,35.98,36.19,35.76,35.86,962460.0,30.203,30.3793,30.0183,30.1023,962460.0
2016-03-11 11:00:00,35.84,36.04,35.71,36.03,793236.0,30.0855,30.2534,29.9764,30.245,793236.0
2016-03-11 11:30:00,36.03,36.15,35.9,36.1,667790.0,30.245,30.3457,30.1358,30.3037,667790.0
2016-03-11 12:00:00,36.09,36.22,35.98,36.2,442613.0,30.2953,30.4045,30.203,30.3877,442613.0
2016-03-11 12:30:00,36.2,36.25,35.98,36.02,360048.0,30.3877,30.4296,30.203,30.2366,360048.0
2016-03-11 13:00:00,36.02,36.05,35.82,36.04,443899.0,30.2366,30.2618,30.0687,30.2534,443899.0
2016-03-11 13:30:00,36.04,36.22,35.95,36.16,603261.0,30.2534,30.4045,30.1778,30.3541,603261.0
2016-03-11 14:00:00,36.17,36.19,36.05,36.09,608438.0,30.3625,30.3793,30.2618,30.2953,608438.0
2016-03-11 14:30:00,36.09,36.22,36.0,36.12,608302.0,30.2953,30.4045,30.2198,30.3205,608302.0
2016-03-11 15:00:00,36.12,36.3,36.1,36.26,799219.0,30.3205,30.4716,30.3037,30.438,799219.0
2016-03-11 15:30:00,36.26,36.31,36.05,36.09,1879788.0,30.438,30.48,30.2618,30.2953,1879788.0
2016-03-14 09:30:00,35.54,35.86,35.42,35.69,1132629.0,29.8336,30.1023,29.7329,29.9596,1132629.0
2016-03-14 10:00:00,35.7,35.77,35.44,35.58,648323.0,29.968,30.0267,29.7497,29.8672,648323.0
2016-03-14 10:30:00,35.57,35.79,35.46,35.49,610182.0,29.8588,30.0435,29.7665,29.7917,610182.0
2016-03-14 11:00:00,35.49,35.53,35.33,35.34,489868.0,29.7917,29.8253,29.6574,29.6658,489868.0
2016-03-14 11:30:00,35.34,35.52,35.26,35.26,496983.0,29.6658,29.8169,29.5986,29.5986,496983.0
2016-03-14 12:00:00,35.26,35.4,35.26,35.31,558946.0,29.5986,29.7161,29.5986,29.6406,558946.0
2016-03-14 12:30:00,35.31,35.42,35.26,35.33,774240.0,29.6406,29.7329,29.5986,29.6574,774240.0
2016-03-14 13:00:00,35.33,35.6,35.32,35.52,664097.0,29.6574,29.884,29.649,29.8169,664097.0
2016-03-14 13:30:00,35.52,35.58,35.46,35.52,426766.0,29.8169,29.8672,29.7665,29.8169,426766.0
2016-03-14 14:00:00,35.52,35.57,35.45,35.48,413194.0,29.8169,29.8588,29.7581,29.7833,413194.0
2016-03-14 14:30:00,35.49,35.52,35.4,35.52,609811.0,29.7917,29.8169,29.7161,29.8169,609811.0
2016-03-14 15:00:00,35.52,35.6,35.45,35.53,918290.0,29.8169,29.884,29.7581,29.8253,918290.0
2016-03-14 15:30:00,35.53,35.6,35.48,35.48,1141292.0,29.8253,29.884,29.7833,29.7833,1141292.0
2016-03-15 09:30:00,35.03,35.17,34.72,34.75,1002193.0,29.4055,29.5231,29.1453,29.1705,1002193.0
2016-03-15 10:00:00,34.74,34.88,34.53,34.7,710543.0,29.1621,29.2796,28.9858,29.1285,710543.0
2016-03-15 10:30:00,34.7,34.82,34.49,34.62,482902.0,29.1285,29.2293,28.9522,29.0614,482902.0
2016-03-15 11:00:00,34.62,34.81,34.56,34.76,387331.0,29.0614,29.2209,29.011,29.1789,387331.0
2016-03-15 11:30:00,34.76,34.81,34.56,34.59,466948.0,29.1789,29.2209,29.011,29.0362,466948.0
2016-03-15 12:00:00,34.6,34.76,34.55,34.71,329353.0,29.0446,29.1789,29.0026,29.1369,329353.0
2016-03-15 12:30:00,34.72,34.74,34.6,34.64,316441.0,29.1453,29.1621,29.0446,29.0782,316441.0
2016-03-15 13:00:00,34.64,34.83,34.6,34.81,566022.0,29.0782,29.2376,29.0446,29.2209,566022.0
2016-03-15 13:30:00,34.81,34.87,34.73,34.83,390742.0,29.2209,29.2712,29.1537,29.2376,390742.0
2016-03-15 14:00:00,34.83,34.99,34.78,34.84,559989.0,29.2376,29.372,29.1957,29.246,559989.0
2016-03-15 14:30:00,34.84,34.85,34.72,34.77,470507.0,29.246,29.2544,29.1453,29.1873,470507.0
2016-03-15 15:00:00,34.77,34.92,34.75,34.86,820991.0,29.1873,29.3132,29.1705,29.2628,820991.0
2016-03-15 15:30:00,34.86,35.0,34.78,34.99,1390735.0,29.2628,29.3804,29.1957,29.372,1390735.0
2016-03-16 09:30:00,35.38,35.39,34.71,34.87,1512331.0,29.6993,29.7077,29.1369,29.2712,1512331.0
2016-03-16 10:00:00,34.88,35.02,34.69,34.91,1175974.0,29.2796,29.3971,29.1201,29.3048,1175974.0
2016-03-16 10:30:00,34.91,35.0,34.71,34.93,901132.0,29.3048,29.3804,29.1369,29.3216,901132.0
2016-03-16 11:00:00,34.93,35.04,34.85,34.87,587875.0,29.3216,29.4139,29.2544,29.2712,587875.0
2016-03-16 11:30:00,34.87,34.93,34.5,34.56,655973.0,29.2712,29.3216,28.9606,29.011,655973.0
2016-03-16 12:00:00,34.56,34.82,34.48,34.82,839598.0,29.011,29.2293,28.9438,29.2293,839598.0
2016-03-16 12:30:00,34.81,34.86,34.73,34.83,449291.0,29.2209,29.2628,29.1537,29.2376,449291.0
2016-03-16 13:00:00,34.83,34.89,34.78,34.8,365253.0,29.2376,29.288,29.1957,29.2125,365253.0
2016-03-16 13:30:00,34.8,34.85,34.75,34.82,456922.0,29.2125,29.2544,29.1705,29.2293,456922.0
2016-03-16 14:00:00,34.83,35.18,34.8,35.16,1032005.0,29.2376,29.5314,29.2125,29.5147,1032005.0
2016-03-16 14:30:00,35.17,35.34,35.05,35.1,738973.0,29.5231,29.6658,29.4223,29.4643,738973.0
2016-03-16 15:00:00,35.1,35.31,35.1,35.31,591237.0,29.4643,29.6406,29.4643,29.6406,591237.0
2016-03-16 15:30:00,35.32,35.56,35.27,35.46,2154152.0,29.649,29.8504,29.607,29.7665,2154152.0
2016-03-17 09:30:00,35.78,35.95,35.54,35.93,952619.0,30.0351,30.1778,29.8336,30.161,952619.0
2016-03-17 10:00:00,35.93,36.08,35.82,36.02,741535.0,30.161,30.2869,30.0687,30.2366,741535.0
2016-03-17 10:30:00,36.01,36.23,35.99,36.19,640426.0,30.2282,30.4129,30.2114,30.3793,640426.0
2016-03-17 11:00:00,36.18,36.43,36.1,36.4,523336.0,30.3709,30.5807,30.3037,30.5556,523336.0
2016-03-17 11:30:00,36.41,36.49,36.2,36.33,422198.0,30.564,30.6311,30.3877,30.4968,422198.0
2016-03-17 12:00:00,36.34,36.54,36.29,36.41,612943.0,30.5052,30.6731,30.4632,30.564,612943.0
2016-03-17 12:30:00,36.41,36.54,36.38,36.48,459339.0,30.564,30.6731,30.5388,30.6227,459339.0
2016-03-17 13:00:00,36.47,36.54,36.34,36.39,313874.0,30.6143,30.6731,30.5052,30.5472,313874.0
2016-03-17 13:30:00,36.39,36.65,36.36,36.64,652126.0,30.5472,30.7654,30.522,30.757,652126.0
2016-03-17 14:00:00,36.63,36.74,36.56,36.61,696391.0,30.7486,30.841,30.6899,30.7318,696391.0
2016-03-17 14:30:00,36.6,36.67,36.5,36.51,590692.0,30.7235,30.7822,30.6395,30.6479,590692.0
2016-03-17 15:00:00,36.5,36.59,36.41,36.57,588366.0,30.6395,30.7151,30.564,30.6983,588366.0
2016-03-17 15:30:00,36.58,36.58,36.37,36.39,1640844.0,30.7067,30.7067,30.5304,30.5472,1640844.0
2016-03-18 09:30:00,36.68,36.74,36.42,36.47,1502600.0,30.7906,30.841,30.5724,30.6143,1502600.0
2016-03-18 10:00:00,36.48,36.65,36.3,36.35,644965.0,30.6227,30.7654,30.4716,30.5136,644965.0
2016-03-18 10:30:00,36.34,36.44,36.1,36.25,548973.0,30.5052,30.5891,30.3037,30.4296,548973.0
2016-03-18 11:00:00,36.24,36.41,36.11,36.16,558575.0,30.4213,30.564,30.3121,30.3541,558575.0
2016-03-18 11:30:00,36.17,36.22,35.94,36.06,733063.0,30.3625,30.4045,30.1694,30.2702,733063.0
2016-03-18 12:00:00,36.06,36.13,35.9,35.91,640215.0,30.2702,30.3289,30.1358,30.1442,640215.0
2016-03-18 12:30:00,35.9,36.09,35.88,36.02,349230.0,30.1358,30.2953,30.1191,30.2366,349230.0
2016-03-18 13:00:00,36.02,36.07,35.81,35.94,307605.0,30.2366,30.2785,30.0603,30.1694,307605.0
2016-03-18 13:30:00,35.93,36.16,35.9,36.11,458356.0,30.161,30.3541,30.1358,30.3121,458356.0
2016-03-18 14:00:00,36.12,36.22,35.99,36.01,383988.0,30.3205,30.4045,30.2114,30.2282,383988.0
2016-03-18 14:30:00,36.01,36.06,35.94,35.97,344134.0,30.2282,30.2702,30.1694,30.1946,344134.0
2016-03-18 15:00:00,35.97,36.03,35.92,36.02,502665.0,30.1946,30.245,30.1526,30.2366,502665.0
2016-03-18 15:30:00,36.02,36.3,35.99,36.28,1487890.0,30.2366,30.4716,30.2114,30.4548,1487890.0
2016-03-21 09:30:00,35.97,36.53,35.83,36.36,860699.0,30.1946,30.6647,30.0771,30.522,860699.0
2016-03-21 10:00:00,36.36,36.42,35.83,36.04,661825.0,30.522,30.5724,30.0771,30.2534,661825.0
2016-03-21 10:30:00,36.04,36.17,35.72,35.85,597462.0,30.2534,30.3625,29.9847,30.0939,597462.0
2016-03-21 11:00:00,35.85,36.13,35.81,36.06,348439.0,30.0939,30.3289,30.0603,30.2702,348439.0
2016-03-21 11:30:00,36.05,36.18,35.93,36.08,377341.0,30.2618,30.3709,30.161,30.2869,377341.0
2016-03-21 12:00:00,36.07,36.27,36.01,36.14,567778.0,30.2785,30.4464,30.2282,30.3373,567778.0
2016-03-21 12:30:00,36.14,36.16,36.01,36.12,190307.0,30.3373,30.3541,30.2282,30.3205,190307.0
2016-03-21 13:00:00,36.13,36.2,36.04,36.13,210716.0,30.3289,30.3877,30.2534,30.3289,210716.0
2016-03-21 13:30:00,36.13,36.25,36.07,36.25,243236.0,30.3289,30.4296,30.2785,30.4296,243236.0
2016-03-21 14:00:00,36.25,36.36,36.22,36.32,453540.0,30.4296,30.522,30.4045,30.4884,453540.0
2016-03-21 14:30:00,36.33,36.49,36.32,36.44,503037.0,30.4968,30.6311,30.4884,30.5891,503037.0
2016-03-21 15:00:00,36.44,36.45,36.32,36.41,362213.0,30.5891,30.5975,30.4884,30.564,362213.0
2016-03-21 15:30:00,36.42,36.44,36.37,36.39,724869.0,30.5724,30.5891,30.5304,30.5472,724869.0
2016-03-22 09:30:00,36.01,36.19,35.81,36.1,772563.0,30.2282,30.3793,30.0603,30.3037,772563.0
2016-03-22 10:00:00,36.1,36.28,36.05,36.15,565811.0,30.3037,30.4548,30.2618,30.3457,565811.0
2016-03-22 10:30:00,36.15,36.44,36.04,36.36,559406.0,30.3457,30.5891,30.2534,30.522,559406.0
2016-03-22 11:00:00,36.35,36.36,36.16,36.18,264133.0,30.5136,30.522,30.3541,30.3709,264133.0
2016-03-22 11:30:00,36.18,36.19,35.84,35.92,459223.0,30.3709,30.3793,30.0855,30.1526,459223.0
2016-03-22 12:00:00,35.92,36.01,35.88,36.0,311555.0,30.1526,30.2282,30.1191,30.2198,311555.0
2016-03-22 12:30:00,36.0,36.14,35.89,36.1,254511.0,30.2198,30.3373,30.1275,30.3037,254511.0
2016-03-22 13:00:00,36.1,36.14,35.97,36.09,257478.0,30.3037,30.3373,30.1946,30.2953,257478.0
2016-03-22 13:30:00,36.09,36.19,36.06,36.13,316394.0,30.2953,30.3793,30.2702,30.3289,316394.0
2016-03-22 14:00:00,36.13,36.25,36.12,36.2,371441.0,30.3289,30.4296,30.3205,30.3877,371441.0
2016-03-22 14:30:00,36.2,36.21,35.91,35.92,360095.0,30.3877,30.3961,30.1442,30.1526,360095.0
2016-03-22 15:00:00,35.91,35.98,35.84,35.87,339292.0,30.1442,30.203,30.0855,30.1107,339292.0
2016-03-22 15:30:00,35.88,36.0,35.85,35.97,732765.0,30.1191,30.2198,30.0939,30.1946,732765.0
2016-03-23 09:30:00,35.38,35.78,35.31,35.4,812308.0,29.6993,30.0351,29.6406,29.7161,812308.0
2016-03-23 10:00:00,35.42,35.52,35.26,35.27,625764.0,29.7329,29.8169,29.5986,29.607,625764.0
2016-03-23 10:30:00,35.27,35.49,35.11,35.2,736850.0,29.607,29.7917,29.4727,29.5482,736850.0
2016-03-23 11:00:00,35.19,35.19,34.92,35.04,525613.0,29.5398,29.5398,29.3132,29.4139,525613.0
2016-03-23 11:30:00,35.05,35.2,34.95,35.18,416583.0,29.4223,29.5482,29.3384,29.5314,416583.0
2016-03-23 12:00:00,35.17,35.25,35.07,35.23,297259.0,29.5231,29.5902,29.4391,29.5734,297259.0
2016-03-23 12:30:00,35.22,35.31,35.18,35.22,381262.0,29.565,29.6406,29.5314,29.565,381262.0
2016-03-23 13:00:00,35.23,35.25,35.09,35.15,296178.0,29.5734,29.5902,29.4559,29.5063,296178.0
2016-03-23 13:30:00,35.16,35.18,35.03,35.12,323572.0,29.5147,29.5314,29.4055,29.4811,323572.0
2016-03-23 14:00:00,35.12,35.31,35.07,35.09,337957.0,29.4811,29.6406,29.4391,29.4559,337957.0
2016-03-23 14:30:00,35.08,35.15,34.9,34.91,421667.0,29.4475,29.5063,29.2964,29.3048,421667.0
2016-03-23 15:00:00,34.9,34.93,34.82,34.89,486612.0,29.2964,29.3216,29.2293,29.288,486612.0
2016-03-23 15:30:00,34.89,35.13,34.87,35.03,1234151.0,29.288,29.4895,29.2712,29.4055,1234151.0
2016-03-24 09:30:00,34.31,34.78,34.28,34.68,765621.0,28.8011,29.1957,28.776,29.1117,765621.0
2016-03-24 10:00:00,34.69,34.78,34.49,34.56,650749.0,29.1201,29.1957,28.9522,29.011,650749.0
2016-03-24 10:30:00,34.56,34.91,34.56,34.89,495948.0,29.011,29.3048,29.011,29.288,495948.0
2016-03-24 11:00:00,34.9,34.98,34.7,34.81,480653.0,29.2964,29.3636,29.1285,29.2209,480653.0
2016-03-24 11:30:00,34.81,34.91,34.8,34.9,460386.0,29.2209,29.3048,29.2125,29.2964,460386.0
2016-03-24 12:00:00,34.89,35.11,34.89,34.99,283016.0,29.288,29.4727,29.288,29.372,283016.0
2016-03-24 12:30:00,34.99,35.11,34.92,35.07,230187.0,29.372,29.4727,29.3132,29.4391,230187.0
2016-03-24 13:00:00,35.07,35.31,35.05,35.24,373023.0,29.4391,29.6406,29.4223,29.5818,373023.0
2016-03-24 13:30:00,35.24,35.24,35.09,35.14,244049.0,29.5818,29.5818,29.4559,29.4979,244049.0
2016-03-24 14:00:00,35.14,35.17,34.96,35.01,335469.0,29.4979,29.5231,29.3468,29.3887,335469.0
2016-03-24 14:30:00,35.01,35.19,34.99,35.1,283913.0,29.3887,29.5398,29.372,29.4643,283913.0
2016-03-24 15:00:00,35.1,35.23,35.04,35.17,330811.0,29.4643,29.5734,29.4139,29.5231,330811.0
2016-03-24 15:30:00,35.17,35.24,35.13,35.24,611135.0,29.5231,29.5818,29.4895,29.5818,611135.0
2016-03-28 09:30:00,35.32,35.39,35.03,35.38,500203.0,29.649,29.7077,29.4055,29.6993,500203.0
2016-03-28 10:00:00,35.38,35.4,35.05,35.16,446203.0,29.6993,29.7161,29.4223,29.5147,446203.0
2016-03-28 10:30:00,35.16,35.16,34.85,35.08,373020.0,29.5147,29.5147,29.2544,29.4475,373020.0
2016-03-28 11:00:00,35.08,35.16,34.83,34.95,289854.0,29.4475,29.5147,29.2376,29.3384,289854.0
2016-03-28 11:30:00,34.96,34.98,34.74,34.82,314892.0,29.3468,29.3636,29.1621,29.2293,314892.0
2016-03-28 12:00:00,34.81,34.88,34.7,34.83,207847.0,29.2209,29.2796,29.1285,29.2376,207847.0
2016-03-28 12:30:00,34.84,35.03,34.8,35.02,158634.0,29.246,29.4055,29.2125,29.3971,158634.0
2016-03-28 13:00:00,35.03,35.09,34.94,34.96,183636.0,29.4055,29.4559,29.33,29.3468,183636.0
2016-03-28 13:30:00,34.97,35.15,34.96,35.07,195160.0,29.3552,29.5063,29.3468,29.4391,195160.0
2016-03-28 14:00:00,35.06,35.14,34.82,34.88,258006.0,29.4307,29.4979,29.2293,29.2796,258006.0
2016-03-28 14:30:00,34.87,34.9,34.81,34.89,167697.0,29.2712,29.2964,29.2209,29.288,167697.0
2016-03-28 15:00:00,34.88,35.07,34.87,35.02,289538.0,29.2796,29.4391,29.2712,29.3971,289538.0
2016-03-28 15:30:00,35.02,35.14,34.98,35.1,764873.0,29.3971,29.4979,29.3636,29.4643,764873.0
2016-03-29 09:30:00,34.49,34.72,33.95,34.05,882467.0,28.9522,29.1453,28.4989,28.5829,882467.0
2016-03-29 10:00:00,34.05,34.2,33.96,34.13,765941.0,28.5829,28.7088,28.5073,28.65,765941.0
2016-03-29 10:30:00,34.13,34.34,34.05,34.28,540474.0,28.65,28.8263,28.5829,28.776,540474.0
2016-03-29 11:00:00,34.29,34.36,34.11,34.28,387926.0,28.7843,28.8431,28.6333,28.776,387926.0
2016-03-29 11:30:00,34.28,34.7,34.26,34.59,571837.0,28.776,29.1285,28.7592,29.0362,571837.0
2016-03-29 12:00:00,34.58,34.93,34.48,34.93,410469.0,29.0278,29.3216,28.9438,29.3216,410469.0
2016-03-29 12:30:00,34.94,35.04,34.84,34.86,458760.0,29.33,29.4139,29.246,29.2628,458760.0
2016-03-29 13:00:00,34.86,34.91,34.72,34.9,284054.0,29.2628,29.3048,29.1453,29.2964,284054.0
2016-03-29 13:30:00,34.9,35.08,34.89,35.05,461176.0,29.2964,29.4475,29.288,29.4223,461176.0
2016-03-29 14:00:00,35.06,35.19,35.02,35.09,541917.0,29.4307,29.5398,29.3971,29.4559,541917.0
2016-03-29 14:30:00,35.09,35.19,35.04,35.13,373984.0,29.4559,29.5398,29.4139,29.4895,373984.0
2016-03-29 15:00:00,35.13,35.13,34.87,35.0,725683.0,29.4895,29.4895,29.2712,29.3804,725683.0
2016-03-29 15:30:00,34.99,35.06,34.95,35.02,999242.0,29.372,29.4307,29.3384,29.3971,999242.0
2016-03-30 09:30:00,35.55,36.13,35.5,35.95,1389542.0,29.842,30.3289,29.8001,30.1778,1389542.0
2016-03-30 10:00:00,35.95,36.1,35.55,35.68,1058957.0,30.1778,30.3037,29.842,29.9512,1058957.0
2016-03-30 10:30:00,35.68,36.39,35.68,36.33,1127763.0,29.9512,30.5472,29.9512,30.4968,1127763.0
2016-03-30 11:00:00,36.33,36.45,35.94,36.02,902973.0,30.4968,30.5975,30.1694,30.2366,902973.0
2016-03-30 11:30:00,36.02,36.05,35.77,36.01,532362.0,30.2366,30.2618,30.0267,30.2282,532362.0
2016-03-30 12:00:00,36.0,36.09,35.89,35.93,284032.0,30.2198,30.2953,30.1275,30.161,284032.0
2016-03-30 12:30:00,35.93,36.03,35.8,35.81,310561.0,30.161,30.245,30.0519,30.0603,310561.0
2016-03-30 13:00:00,35.81,35.85,35.68,35.74,523285.0,30.0603,30.0939,29.9512,30.0015,523285.0
2016-03-30 13:30:00,35.75,36.06,35.74,36.05,486797.0,30.0099,30.2702,30.0015,30.2618,486797.0
2016-03-30 14:00:00,36.04,36.31,36.03,36.31,644715.0,30.2534,30.48,30.245,30.48,644715.0
2016-03-30 14:30:00,36.31,36.35,36.25,36.27,456006.0,30.48,30.5136,30.4296,30.4464,456006.0
2016-03-30 15:00:00,36.27,36.35,36.22,36.22,543499.0,30.4464,30.5136,30.4045,30.4045,543499.0
2016-03-30 15:30:00,36.22,36.23,35.93,36.04,1562576.0,30.4045,30.4129,30.161,30.2534,1562576.0
2016-03-31 09:30:00,35.84,36.36,35.58,36.3,884925.0,30.0855,30.522,29.8672,30.4716,884925.0
2016-03-31 10:00:00,36.3,36.38,36.18,36.22,770092.0,30.4716,30.5388,30.3709,30.4045,770092.0
2016-03-31 10:30:00,36.22,36.22,35.83,35.85,472470.0,30.4045,30.4045,30.0771,30.0939,472470.0
2016-03-31 11:00:00,35.85,35.97,35.78,35.8,414006.0,30.0939,30.1946,30.0351,30.0519,414006.0
2016-03-31 11:30:00,35.8,35.87,35.7,35.73,319795.0,30.0519,30.1107,29.968,29.9931,319795.0
2016-03-31 12:00:00,35.73,35.79,35.66,35.72,249416.0,29.9931,30.0435,29.9344,29.9847,249416.0
2016-03-31 12:30:00,35.72,35.75,35.6,35.67,244229.0,29.9847,30.0099,29.884,29.9428,244229.0
2016-03-31 13:00:00,35.67,35.75,35.58,35.71,260434.0,29.9428,30.0099,29.8672,29.9764,260434.0
2016-03-31 13:30:00,35.71,35.71,35.56,35.67,230841.0,29.9764,29.9764,29.8504,29.9428,230841.0
2016-03-31 14:00:00,35.66,35.75,35.56,35.58,388199.0,29.9344,30.0099,29.8504,29.8672,388199.0
2016-03-31 14:30:00,35.59,35.69,35.54,35.56,363074.0,29.8756,29.9596,29.8336,29.8504,363074.0
2016-03-31 15:00:00,35.56,35.69,35.56,35.69,319397.0,29.8504,29.9596,29.8504,29.9596,319397.0
2016-03-31 15:30:00,35.69,35.81,35.66,35.73,1207478.0,29.9596,30.0603,29.9344,29.9931,1207478.0
2016-04-01 09:30:00,35.07,35.23,34.75,35.06,972258.0,29.4391,29.5734,29.1705,29.4307,972258.0
2016-04-01 10:00:00,35.06,35.14,34.8,34.97,643421.0,29.4307,29.4979,29.2125,29.3552,643421.0
2016-04-01 10:30:00,34.97,35.11,34.86,35.1,575660.0,29.3552,29.4727,29.2628,29.4643,575660.0
2016-04-01 11:00:00,35.09,35.26,34.85,34.91,661394.0,29.4559,29.5986,29.2544,29.3048,661394.0
2016-04-01 11:30:00,34.91,35.04,34.8,34.84,562223.0,29.3048,29.4139,29.2125,29.246,562223.0
2016-04-01 12:00:00,34.83,34.9,34.68,34.78,471065.0,29.2376,29.2964,29.1117,29.1957,471065.0
2016-04-01 12:30:00,34.78,34.83,34.72,34.75,286926.0,29.1957,29.2376,29.1453,29.1705,286926.0
2016-04-01 13:00:00,34.74,35.07,34.69,35.05,399170.0,29.1621,29.4391,29.1201,29.4223,399170.0
2016-04-01 13:30:00,35.04,35.07,34.94,34.98,262033.0,29.4139,29.4391,29.33,29.3636,262033.0
2016-04-01 14:00:00,34.99,35.12,34.98,35.01,358044.0,29.372,29.4811,29.3636,29.3887,358044.0
2016-04-01 14:30:00,35.0,35.16,34.99,35.09,300899.0,29.3804,29.5147,29.372,29.4559,300899.0
2016-04-01 15:00:00,35.09,35.17,35.04,35.05,350307.0,29.4559,29.5231,29.4139,29.4223,350307.0
2016-04-01 15:30:00,35.04,35.22,35.02,35.11,1756980.0,29.4139,29.565,29.3971,29.4727,1756980.0
2016-04-04 09:30:00,34.79,35.29,34.42,35.18,961944.0,29.2041,29.6238,28.8935,29.5314,961944.0
2016-04-04 10:00:00,35.18,35.23,35.01,35.07,812995.0,29.5314,29.5734,29.3887,29.4391,812995.0
2016-04-04 10:30:00,35.06,35.3,34.9,34.98,567657.0,29.4307,29.6322,29.2964,29.3636,567657.0
2016-04-04 11:00:00,34.99,35.0,34.66,34.72,448681.0,29.372,29.3804,29.0949,29.1453,448681.0
2016-04-04 11:30:00,34.72,34.73,34.58,34.64,606379.0,29.1453,29.1537,29.0278,29.0782,606379.0
2016-04-04 12:00:00,34.64,34.82,34.6,34.75,353204.0,29.0782,29.2293,29.0446,29.1705,353204.0
2016-04-04 12:30:00,34.76,34.76,34.45,34.57,424266.0,29.1789,29.1789,28.9187,29.0194,424266.0
2016-04-04 13:00:00,34.56,34.68,34.15,34.22,1156610.0,29.011,29.1117,28.6668,28.7256,1156610.0
2016-04-04 13:30:00,34.22,34.25,33.94,34.02,1207381.0,28.7256,28.7508,28.4905,28.5577,1207381.0
2016-04-04 14:00:00,34.01,34.17,33.91,34.03,971733.0,28.5493,28.6836,28.4654,28.5661,971733.0
2016-04-04 14:30:00,34.03,34.09,33.9,33.99,664634.0,28.5661,28.6165,28.457,28.5325,664634.0
2016-04-04 15:00:00,33.99,34.02,33.88,33.91,1215823.0,28.5325,28.5577,28.4402,28.4654,1215823.0
2016-04-04 15:30:00,33.91,34.13,33.83,33.98,3196045.0,28.4654,28.65,28.3982,28.5241,3196045.0
2016-04-05 09:30:00,33.65,33.89,33.52,33.72,857366.0,28.2471,28.4486,28.138,28.3059,857366.0
2016-04-05 10:00:00,33.73,34.03,33.59,33.92,737127.0,28.3143,28.5661,28.1967,28.4738,737127.0
2016-04-05 10:30:00,33.93,33.96,33.53,33.61,584966.0,28.4822,28.5073,28.1464,28.2135,584966.0
2016-04-05 11:00:00,33.6,33.77,33.53,33.76,622255.0,28.2051,28.3478,28.1464,28.3394,622255.0
2016-04-05 11:30:00,33.77,34.1,33.7,34.02,449944.0,28.3478,28.6249,28.2891,28.5577,449944.0
2016-04-05 12:00:00,34.01,34.03,33.69,33.71,536733.0,28.5493,28.5661,28.2807,28.2975,536733.0
2016-04-05 12:30:00,33.72,33.98,33.71,33.8,497084.0,28.3059,28.5241,28.2975,28.373,497084.0
2016-04-05 13:00:00,33.79,33.81,33.26,33.51,2066263.0,28.3646,28.3814,27.9197,28.1296,2066263.0
2016-04-05 13:30:00,33.51,34.06,33.49,33.91,2576603.0,28.1296,28.5913,28.1128,28.4654,2576603.0
2016-04-05 14:00:00,33.91,34.55,33.91,34.25,1753117.0,28.4654,29.0026,28.4654,28.7508,1753117.0
2016-04-05 14:30:00,34.25,34.63,34.24,34.59,1331372.0,28.7508,29.0698,28.7424,29.0362,1331372.0
2016-04-05 15:00:00,34.59,34.7,34.47,34.55,1161547.0,29.0362,29.1285,28.9354,29.0026,1161547.0
2016-04-05 15:30:00,34.55,34.72,34.39,34.41,2329588.0,29.0026,29.1453,28.8683,28.8851,2329588.0
2016-04-06 09:30:00,34.71,35.61,34.44,35.35,3072171.0,29.1369,29.8924,28.9103,29.6742,3072171.0
2016-04-06 10:00:00,35.34,36.29,35.3,35.93,4003223.0,29.6658,30.4632,29.6322,30.161,4003223.0
2016-04-06 10:30:00,35.95,36.44,35.82,36.3,2137794.0,30.1778,30.5891,30.0687,30.4716,2137794.0
2016-04-06 11:00:00,36.31,36.36,36.07,36.27,1156491.0,30.48,30.522,30.2785,30.4464,1156491.0
2016-04-06 11:30:00,36.27,36.82,36.26,36.82,1061869.0,30.4464,30.9081,30.438,30.9081,1061869.0
2016-04-06 12:00:00,36.82,36.89,36.52,36.63,1176509.0,30.9081,30.9669,30.6563,30.7486,1176509.0
2016-04-06 12:30:00,36.63,36.88,36.62,36.8,723856.0,30.7486,30.9585,30.7402,30.8913,723856.0
2016-04-06 13:00:00,36.8,36.82,36.35,36.35,678312.0,30.8913,30.9081,30.5136,30.5136,678312.0
2016-04-06 13:30:00,36.35,36.44,36.25,36.37,538895.0,30.5136,30.5891,30.4296,30.5304,538895.0
2016-04-06 14:00:00,36.37,36.43,36.18,36.28,937338.0,30.5304,30.5807,30.3709,30.4548,937338.0
2016-04-06 14:30:00,36.28,36.5,36.18,36.48,750566.0,30.4548,30.6395,30.3709,30.6227,750566.0
2016-04-06 15:00:00,36.48,36.73,36.41,36.6,1227910.0,30.6227,30.8326,30.564,30.7235,1227910.0
2016-04-06 15:30:00,36.59,36.67,36.4,36.45,2245924.0,30.7151,30.7822,30.5556,30.5975,2245924.0
2016-04-07 09:30:00,35.97,36.75,35.95,36.31,1089920.0,30.1946,30.8494,30.1778,30.48,1089920.0
2016-04-07 10:00:00,36.32,36.43,36.17,36.18,1073176.0,30.4884,30.5807,30.3625,30.3709,1073176.0
2016-04-07 10:30:00,36.18,36.25,36.05,36.2,633533.0,30.3709,30.4296,30.2618,30.3877,633533.0
2016-04-07 11:00:00,36.21,36.21,36.0,36.14,584611.0,30.3961,30.3961,30.2198,30.3373,584611.0
2016-04-07 11:30:00,36.14,36.25,36.09,36.14,411273.0,30.3373,30.4296,30.2953,30.3373,411273.0
2016-04-07 12:00:00,36.14,36.18,35.98,36.05,387701.0,30.3373,30.3709,30.203,30.2618,387701.0
2016-04-07 12:30:00,36.05,36.26,36.04,36.21,483807.0,30.2618,30.438,30.2534,30.3961,483807.0
2016-04-07 13:00:00,36.2,36.28,36.09,36.14,373511.0,30.3877,30.4548,30.2953,30.3373,373511.0
2016-04-07 13:30:00,36.14,36.19,35.98,36.01,408862.0,30.3373,30.3793,30.203,30.2282,408862.0
2016-04-07 14:00:00,36.01,36.18,35.98,36.15,646446.0,30.2282,30.3709,30.203,30.3457,646446.0
2016-04-07 14:30:00,36.14,36.15,35.94,35.95,626325.0,30.3373,30.3457,30.1694,30.1778,626325.0
2016-04-07 15:00:00,35.94,36.24,35.93,36.22,546356.0,30.1694,30.4213,30.161,30.4045,546356.0
2016-04-07 15:30:00,36.22,36.29,36.16,36.27,1075742.0,30.4045,30.4632,30.3541,30.4464,1075742.0
2016-04-08 09:30:00,37.22,37.64,37.11,37.41,1366221.0,31.2439,31.5965,31.1516,31.4034,1366221.0
2016-04-08 10:00:00,37.42,37.62,37.38,37.55,785309.0,31.4118,31.5797,31.3782,31.5209,785309.0
2016-04-08 10:30:00,37.55,37.9,37.48,37.86,1056109.0,31.5209,31.8147,31.4622,31.7811,1056109.0
2016-04-08 11:00:00,37.83,38.19,37.83,38.07,1378832.0,31.756,32.0582,31.756,31.9574,1378832.0
2016-04-08 11:30:00,38.07,38.07,37.71,37.73,606416.0,31.9574,31.9574,31.6552,31.672,606416.0
2016-04-08 12:00:00,37.73,37.88,37.58,37.6,495361.0,31.672,31.7979,31.5461,31.5629,495361.0
2016-04-08 12:30:00,37.6,37.68,37.53,37.64,383764.0,31.5629,31.63,31.5041,31.5965,383764.0
2016-04-08 13:00:00,37.64,37.74,37.57,37.73,414767.0,31.5965,31.6804,31.5377,31.672,414767.0
2016-04-08 13:30:00,37.74,37.92,37.71,37.87,478609.0,31.6804,31.8315,31.6552,31.7895,478609.0
2016-04-08 14:00:00,37.86,37.87,37.7,37.73,456266.0,31.7811,31.7895,31.6468,31.672,456266.0
2016-04-08 14:30:00,37.73,37.77,37.53,37.59,404507.0,31.672,31.7056,31.5041,31.5545,404507.0
2016-04-08 15:00:00,37.59,37.63,37.43,37.44,787459.0,31.5545,31.5881,31.4202,31.4286,787459.0
2016-04-08 15:30:00,37.43,37.43,37.26,37.34,1677329.0,31.4202,31.4202,31.2775,31.3446,1677329.0
2016-04-11 09:30:00,37.5,37.96,37.42,37.83,925021.0,31.4789,31.8651,31.4118,31.756,925021.0
2016-04-11 10:00:00,37.84,38.08,37.83,37.93,659167.0,31.7644,31.9658,31.756,31.8399,659167.0
2016-04-11 10:30:00,37.93,38.04,37.78,37.93,639286.0,31.8399,31.9322,31.714,31.8399,639286.0
2016-04-11 11:00:00,37.93,38.0,37.78,37.95,893018.0,31.8399,31.8987,31.714,31.8567,893018.0
2016-04-11 11:30:00,37.95,37.97,37.73,37.8,391255.0,31.8567,31.8735,31.672,31.7308,391255.0
2016-04-11 12:00:00,37.81,37.82,37.73,37.77,241351.0,31.7392,31.7476,31.672,31.7056,241351.0
2016-04-11 12:30:00,37.78,37.8,37.61,37.7,281554.0,31.714,31.7308,31.5713,31.6468,281554.0
2016-04-11 13:00:00,37.7,37.73,37.5,37.5,303606.0,31.6468,31.672,31.4789,31.4789,303606.0
2016-04-11 13:30:00,37.51,37.59,37.5,37.58,293212.0,31.4873,31.5545,31.4789,31.5461,293212.0
2016-04-11 14:00:00,37.59,37.62,37.51,37.57,363088.0,31.5545,31.5797,31.4873,31.5377,363088.0
2016-04-11 14:30:00,37.57,37.6,37.4,37.45,388807.0,31.5377,31.5629,31.395,31.437,388807.0
2016-04-11 15:00:00,37.45,37.49,37.36,37.38,597807.0,31.437,31.4706,31.3614,31.3782,597807.0
2016-04-11 15:30:00,37.38,37.39,37.2,37.23,1450334.0,31.3782,31.3866,31.2271,31.2523,1450334.0
2016-04-12 09:30:00,37.32,37.56,37.03,37.15,972917.0,31.3278,31.5293,31.0844,31.1851,972917.0
2016-04-12 10:00:00,37.15,37.21,36.73,36.8,1055244.0,31.1851,31.2355,30.8326,30.8913,1055244.0
2016-04-12 10:30:00,36.8,37.2,36.79,37.04,1029518.0,30.8913,31.2271,30.8829,31.0928,1029518.0
2016-04-12 11:00:00,37.04,37.54,37.01,37.45,653854.0,31.0928,31.5125,31.0676,31.437,653854.0
2016-04-12 11:30:00,37.45,37.79,37.41,37.77,808422.0,31.437,31.7224,31.4034,31.7056,808422.0
2016-04-12 12:00:00,37.78,37.89,37.65,37.88,570073.0,31.714,31.8063,31.6049,31.7979,570073.0
2016-04-12 12:30:00,37.87,37.99,37.82,37.87,467997.0,31.7895,31.8903,31.7476,31.7895,467997.0
2016-04-12 13:00:00,37.87,37.87,37.64,37.77,545623.0,31.7895,31.7895,31.5965,31.7056,545623.0
2016-04-12 13:30:00,37.78,37.91,37.75,37.9,508815.0,31.714,31.8231,31.6888,31.8147,508815.0
2016-04-12 14:00:00,37.89,37.9,37.79,37.88,452559.0,31.8063,31.8147,31.7224,31.7979,452559.0
2016-04-12 14:30:00,37.87,37.9,37.75,37.9,356804.0,31.7895,31.8147,31.6888,31.8147,356804.0
2016-04-12 15:00:00,37.9,37.97,37.85,37.89,626550.0,31.8147,31.8735,31.7728,31.8063,626550.0
2016-04-12 15:30:00,37.88,37.96,37.53,37.66,2794670.0,31.7979,31.8651,31.5041,31.6133,2794670.0
2016-04-13 09:30:00,37.87,37.98,37.6,37.71,993636.0,31.7895,31.8819,31.5629,31.6552,993636.0
2016-04-13 10:00:00,37.71,38.05,37.71,37.97,910960.0,31.6552,31.9406,31.6552,31.8735,910960.0
2016-04-13 10:30:00,37.97,38.09,37.79,37.95,1066950.0,31.8735,31.9742,31.7224,31.8567,1066950.0
2016-04-13 11:00:00,37.94,38.14,37.93,38.0,678913.0,31.8483,32.0162,31.8399,31.8987,678913.0
2016-04-13 11:30:00,38.01,38.21,38.01,38.15,364608.0,31.9071,32.0749,31.9071,32.0246,364608.0
2016-04-13 12:00:00,38.15,38.27,37.96,38.13,429203.0,32.0246,32.1253,31.8651,32.0078,429203.0
2016-04-13 12:30:00,38.13,38.28,38.12,38.18,429295.0,32.0078,32.1337,31.9994,32.0498,429295.0
2016-04-13 13:00:00,38.19,38.33,38.04,38.32,415115.0,32.0582,32.1757,31.9322,32.1673,415115.0
2016-04-13 13:30:00,38.33,38.49,38.3,38.4,434183.0,32.1757,32.31,32.1505,32.2344,434183.0
2016-04-13 14:00:00,38.4,38.49,38.27,38.29,692603.0,32.2344,32.31,32.1253,32.1421,692603.0
2016-04-13 14:30:00,38.29,38.45,38.29,38.37,382955.0,32.1421,32.2764,32.1421,32.2093,382955.0
2016-04-13 15:00:00,38.37,38.43,38.32,38.33,665952.0,32.2093,32.2596,32.1673,32.1757,665952.0
2016-04-13 15:30:00,38.33,38.38,38.31,38.32,1513553.0,32.1757,32.2177,32.1589,32.1673,1513553.0
2016-04-14 09:30:00,38.39,38.51,38.03,38.09,472858.0,32.226,32.3268,31.9238,31.9742,472858.0
2016-04-14 10:00:00,38.1,38.3,38.07,38.24,285194.0,31.9826,32.1505,31.9574,32.1001,285194.0
2016-04-14 10:30:00,38.23,38.38,38.2,38.24,483320.0,32.0917,32.2177,32.0666,32.1001,483320.0
2016-04-14 11:00:00,38.23,38.26,38.08,38.15,268168.0,32.0917,32.1169,31.9658,32.0246,268168.0
2016-04-14 11:30:00,38.15,38.31,38.12,38.27,279354.0,32.0246,32.1589,31.9994,32.1253,279354.0
2016-04-14 12:00:00,38.28,38.35,38.24,38.27,230406.0,32.1337,32.1925,32.1001,32.1253,230406.0
2016-04-14 12:30:00,38.27,38.35,38.2,38.29,304708.0,32.1253,32.1925,32.0666,32.1421,304708.0
2016-04-14 13:00:00,38.29,38.39,38.26,38.37,305491.0,32.1421,32.226,32.1169,32.2093,305491.0
2016-04-14 13:30:00,38.37,38.48,38.32,38.41,322846.0,32.2093,32.3016,32.1673,32.2428,322846.0
2016-04-14 14:00:00,38.42,38.87,38.27,38.47,1848810.0,32.2512,32.629,32.1253,32.2932,1848810.0
2016-04-14 14:30:00,38.47,38.56,38.09,38.15,1370050.0,32.2932,32.3688,31.9742,32.0246,1370050.0
2016-04-14 15:00:00,38.15,38.3,38.04,38.29,1110317.0,32.0246,32.1505,31.9322,32.1421,1110317.0
2016-04-14 15:30:00,38.28,38.43,38.27,38.38,1304815.0,32.1337,32.2596,32.1253,32.2177,1304815.0
2016-04-15 09:30:00,38.13,38.22,37.62,37.74,1182987.0,32.0078,32.0833,31.5797,31.6804,1182987.0
2016-04-15 10:00:00,37.74,38.05,37.68,38.04,529386.0,31.6804,31.9406,31.63,31.9322,529386.0
2016-04-15 10:30:00,38.05,38.25,37.97,38.0,501589.0,31.9406,32.1085,31.8735,31.8987,501589.0
2016-04-15 11:00:00,38.0,38.43,38.0,38.36,508398.0,31.8987,32.2596,31.8987,32.2009,508398.0
2016-04-15 11:30:00,38.36,38.43,38.27,38.32,314956.0,32.2009,32.2596,32.1253,32.1673,314956.0
2016-04-15 12:00:00,38.32,38.43,38.29,38.41,225108.0,32.1673,32.2596,32.1421,32.2428,225108.0
2016-04-15 12:30:00,38.4,38.41,38.23,38.27,194202.0,32.2344,32.2428,32.0917,32.1253,194202.0
2016-04-15 13:00:00,38.27,38.44,38.26,38.35,285093.0,32.1253,32.268,32.1169,32.1925,285093.0
2016-04-15 13:30:00,38.34,38.4,38.23,38.35,260813.0,32.1841,32.2344,32.0917,32.1925,260813.0
2016-04-15 14:00:00,38.35,38.36,38.17,38.28,359805.0,32.1925,32.2009,32.0414,32.1337,359805.0
2016-04-15 14:30:00,38.28,38.37,38.22,38.26,391428.0,32.1337,32.2093,32.0833,32.1169,391428.0
2016-04-15 15:00:00,38.26,38.33,38.23,38.26,398217.0,32.1169,32.1757,32.0917,32.1169,398217.0
2016-04-15 15:30:00,38.26,38.3,38.16,38.27,1061294.0,32.1169,32.1505,32.033,32.1253,1061294.0
2016-04-18 09:30:00,37.25,38.37,37.25,38.21,1105228.0,31.2691,32.2093,31.2691,32.0749,1105228.0
2016-04-18 10:00:00,38.2,38.5,38.13,38.41,605971.0,32.0666,32.3184,32.0078,32.2428,605971.0
2016-04-18 10:30:00,38.41,38.76,38.37,38.67,670368.0,32.2428,32.5366,32.2093,32.4611,670368.0
2016-04-18 11:00:00,38.67,38.91,38.59,38.87,633087.0,32.4611,32.6626,32.3939,32.629,633087.0
2016-04-18 11:30:00,38.88,39.11,38.84,39.04,915222.0,32.6374,32.8304,32.6038,32.7717,915222.0
2016-04-18 12:00:00,39.03,39.25,39.0,39.23,438223.0,32.7633,32.948,32.7381,32.9312,438223.0
2016-04-18 12:30:00,39.23,39.31,39.08,39.13,313455.0,32.9312,32.9983,32.8053,32.8472,313455.0
2016-04-18 13:00:00,39.14,39.27,39.14,39.22,438120.0,32.8556,32.9648,32.8556,32.9228,438120.0
2016-04-18 13:30:00,39.23,39.24,39.02,39.11,396716.0,32.9312,32.9396,32.7549,32.8304,396716.0
2016-04-18 14:00:00,39.12,39.12,38.93,39.03,501293.0,32.8388,32.8388,32.6793,32.7633,501293.0
2016-04-18 14:30:00,39.02,39.07,38.9,38.93,361708.0,32.7549,32.7969,32.6542,32.6793,361708.0
2016-04-18 15:00:00,38.94,38.99,38.88,38.97,368740.0,32.6877,32.7297,32.6374,32.7129,368740.0
2016-04-18 15:30:00,38.98,39.0,38.9,38.97,893702.0,32.7213,32.7381,32.6542,32.7129,893702.0
2016-04-19 09:30:00,39.09,40.17,38.85,40.13,1604609.0,32.8137,33.7202,32.6122,33.6867,1604609.0
2016-04-19 10:00:00,40.12,40.28,39.81,39.81,1101273.0,33.6783,33.8126,33.4181,33.4181,1101273.0
2016-04-19 10:30:00,39.82,40.01,39.69,39.91,909356.0,33.4264,33.5859,33.3173,33.502,909356.0
2016-04-19 11:00:00,39.91,40.02,39.8,39.99,860768.0,33.502,33.5943,33.4097,33.5691,860768.0
2016-04-19 11:30:00,39.99,40.14,39.92,39.96,442970.0,33.5691,33.6951,33.5104,33.544,442970.0
2016-04-19 12:00:00,39.96,40.01,39.63,39.88,365232.0,33.544,33.5859,33.267,33.4768,365232.0
2016-04-19 12:30:00,39.87,39.99,39.79,39.94,290417.0,33.4684,33.5691,33.4013,33.5272,290417.0
2016-04-19 13:00:00,39.94,40.0,39.86,40.0,367449.0,33.5272,33.5775,33.46,33.5775,367449.0
2016-04-19 13:30:00,40.0,40.08,39.92,40.06,378456.0,33.5775,33.6447,33.5104,33.6279,378456.0
2016-04-19 14:00:00,40.06,40.1,39.85,39.96,362591.0,33.6279,33.6615,33.4516,33.544,362591.0
2016-04-19 14:30:00,39.96,40.1,39.92,40.07,416957.0,33.544,33.6615,33.5104,33.6363,416957.0
2016-04-19 15:00:00,40.07,40.22,40.06,40.12,598301.0,33.6363,33.7622,33.6279,33.6783,598301.0
2016-04-19 15:30:00,40.12,40.17,39.96,40.04,1335721.0,33.6783,33.7202,33.544,33.6111,1335721.0
2016-04-20 09:30:00,39.59,39.96,39.53,39.85,758289.0,33.2334,33.544,33.183,33.4516,758289.0
2016-04-20 10:00:00,39.84,39.92,39.58,39.84,715040.0,33.4432,33.5104,33.225,33.4432,715040.0
2016-04-20 10:30:00,39.84,40.34,39.64,40.23,1162223.0,33.4432,33.863,33.2753,33.7706,1162223.0
2016-04-20 11:00:00,40.23,40.38,40.1,40.37,510740.0,33.7706,33.8965,33.6615,33.8881,510740.0
2016-04-20 11:30:00,40.37,40.55,40.35,40.38,639769.0,33.8881,34.0392,33.8713,33.8965,639769.0
2016-04-20 12:00:00,40.37,40.47,40.35,40.43,354039.0,33.8881,33.9721,33.8713,33.9385,354039.0
2016-04-20 12:30:00,40.42,40.6,40.4,40.52,432545.0,33.9301,34.0812,33.9133,34.0141,432545.0
2016-04-20 13:00:00,40.53,40.83,40.53,40.75,628576.0,34.0224,34.2743,34.0224,34.2071,628576.0
2016-04-20 13:30:00,40.75,40.91,40.71,40.71,435506.0,34.2071,34.3414,34.1735,34.1735,435506.0
2016-04-20 14:00:00,40.7,40.81,40.66,40.71,269180.0,34.1652,34.2575,34.1316,34.1735,269180.0
2016-04-20 14:30:00,40.72,40.82,40.71,40.75,338030.0,34.1819,34.2659,34.1735,34.2071,338030.0
2016-04-20 15:00:00,40.75,40.77,40.46,40.55,611590.0,34.2071,34.2239,33.9637,34.0392,611590.0
2016-04-20 15:30:00,40.54,40.56,40.31,40.35,1568260.0,34.0308,34.0476,33.8378,33.8713,1568260.0
2016-04-21 09:30:00,40.28,40.94,40.22,40.57,1207166.0,33.8126,34.3666,33.7622,34.056,1207166.0
2016-04-21 10:00:00,40.57,41.06,40.43,40.68,1045176.0,34.056,34.4673,33.9385,34.1484,1045176.0
2016-04-21 10:30:00,40.69,41.04,40.56,40.97,975174.0,34.1568,34.4506,34.0476,34.3918,975174.0
2016-04-21 11:00:00,40.97,41.24,40.75,41.23,933503.0,34.3918,34.6184,34.2071,34.6101,933503.0
2016-04-21 11:30:00,41.23,41.4,41.06,41.32,1321186.0,34.6101,34.7528,34.4673,34.6856,1321186.0
2016-04-21 12:00:00,41.32,41.56,41.31,41.5,980397.0,34.6856,34.8871,34.6772,34.8367,980397.0
2016-04-21 12:30:00,41.5,41.57,41.38,41.42,849929.0,34.8367,34.8955,34.736,34.7695,849929.0
2016-04-21 13:00:00,41.42,41.54,41.33,41.34,650770.0,34.7695,34.8703,34.694,34.7024,650770.0
2016-04-21 13:30:00,41.34,41.35,40.95,40.97,539250.0,34.7024,34.7108,34.375,34.3918,539250.0
2016-04-21 14:00:00,40.97,40.97,40.6,40.61,1208051.0,34.3918,34.3918,34.0812,34.0896,1208051.0
2016-04-21 14:30:00,40.6,40.82,40.43,40.74,1040076.0,34.0812,34.2659,33.9385,34.1987,1040076.0
2016-04-21 15:00:00,40.75,40.79,40.31,40.34,882836.0,34.2071,34.2407,33.8378,33.863,882836.0
2016-04-21 15:30:00,40.34,40.46,40.27,40.34,2191663.0,33.863,33.9637,33.8042,33.863,2191663.0
2016-04-22 09:30:00,40.14,41.13,39.98,40.97,1653648.0,33.6951,34.5261,33.5608,34.3918,1653648.0
2016-04-22 10:00:00,40.97,41.37,40.86,41.07,1124978.0,34.3918,34.7276,34.2995,34.4757,1124978.0
2016-04-22 10:30:00,41.07,41.21,40.84,40.92,1039766.0,34.4757,34.5933,34.2827,34.3498,1039766.0
2016-04-22 11:00:00,40.92,41.03,40.79,40.94,587839.0,34.3498,34.4422,34.2407,34.3666,587839.0
2016-04-22 11:30:00,40.93,41.03,40.88,40.99,528121.0,34.3582,34.4422,34.3162,34.4086,528121.0
2016-04-22 12:00:00,40.99,41.12,40.83,40.84,402626.0,34.4086,34.5177,34.2743,34.2827,402626.0
2016-04-22 12:30:00,40.84,41.04,40.79,40.81,302399.0,34.2827,34.4506,34.2407,34.2575,302399.0
2016-04-22 13:00:00,40.82,40.89,40.5,40.64,581185.0,34.2659,34.3246,33.9973,34.1148,581185.0
2016-04-22 13:30:00,40.63,40.95,40.62,40.94,444680.0,34.1064,34.375,34.098,34.3666,444680.0
2016-04-22 14:00:00,40.94,41.02,40.85,40.89,411749.0,34.3666,34.4338,34.2911,34.3246,411749.0
2016-04-22 14:30:00,40.89,40.89,40.76,40.81,451854.0,34.3246,34.3246,34.2155,34.2575,451854.0
2016-04-22 15:00:00,40.81,40.88,40.79,40.82,564857.0,34.2575,34.3162,34.2407,34.2659,564857.0
2016-04-22 15:30:00,40.82,40.86,40.71,40.82,1291625.0,34.2659,34.2995,34.1735,34.2659,1291625.0
2016-04-25 09:30:00,40.75,41.34,40.51,41.2,1676909.0,34.2071,34.7024,34.0057,34.5849,1676909.0
2016-04-25 10:00:00,41.2,41.31,40.54,40.58,874257.0,34.5849,34.6772,34.0308,34.0644,874257.0
2016-04-25 10:30:00,40.57,40.59,40.18,40.27,688355.0,34.056,34.0728,33.7286,33.8042,688355.0
2016-04-25 11:00:00,40.27,40.31,40.0,40.28,917077.0,33.8042,33.8378,33.5775,33.8126,917077.0
2016-04-25 11:30:00,40.27,40.31,39.98,40.1,772239.0,33.8042,33.8378,33.5608,33.6615,772239.0
2016-04-25 12:00:00,40.11,40.22,39.96,40.1,445834.0,33.6699,33.7622,33.544,33.6615,445834.0
2016-04-25 12:30:00,40.12,40.28,39.99,40.25,516763.0,33.6783,33.8126,33.5691,33.7874,516763.0
2016-04-25 13:00:00,40.25,40.25,40.05,40.09,412804.0,33.7874,33.7874,33.6195,33.6531,412804.0
2016-04-25 13:30:00,40.09,40.15,39.81,39.81,573837.0,33.6531,33.7035,33.4181,33.4181,573837.0
2016-04-25 14:00:00,39.82,39.94,39.68,39.74,668649.0,33.4264,33.5272,33.3089,33.3593,668649.0
2016-04-25 14:30:00,39.74,39.86,39.32,39.48,1198365.0,33.3593,33.46,33.0067,33.141,1198365.0
2016-04-25 15:00:00,39.48,39.84,39.47,39.81,968640.0,33.141,33.4432,33.1326,33.4181,968640.0
2016-04-25 15:30:00,39.82,40.04,39.62,40.04,1959824.0,33.4264,33.6111,33.2586,33.6111,1959824.0
2016-04-26 09:30:00,40.21,40.36,39.6,39.99,893597.0,33.7538,33.8797,33.2418,33.5691,893597.0
2016-04-26 10:00:00,39.98,40.09,39.84,39.99,615648.0,33.5608,33.6531,33.4432,33.5691,615648.0
2016-04-26 10:30:00,39.99,40.2,39.91,39.99,574186.0,33.5691,33.7454,33.502,33.5691,574186.0
2016-04-26 11:00:00,40.0,40.0,39.5,39.51,995059.0,33.5775,33.5775,33.1578,33.1662,995059.0
2016-04-26 11:30:00,39.51,40.12,39.5,40.07,728256.0,33.1662,33.6783,33.1578,33.6363,728256.0
2016-04-26 12:00:00,40.07,40.17,39.95,40.09,407793.0,33.6363,33.7202,33.5356,33.6531,407793.0
2016-04-26 12:30:00,40.09,40.13,39.96,39.99,269802.0,33.6531,33.6867,33.544,33.5691,269802.0
2016-04-26 13:00:00,40.0,40.1,39.87,40.08,340808.0,33.5775,33.6615,33.4684,33.6447,340808.0
2016-04-26 13:30:00,40.08,40.1,39.86,39.98,455192.0,33.6447,33.6615,33.46,33.5608,455192.0
2016-04-26 14:00:00,39.98,40.04,39.93,39.96,566611.0,33.5608,33.6111,33.5188,33.544,566611.0
2016-04-26 14:30:00,39.96,40.02,39.93,39.97,378629.0,33.544,33.5943,33.5188,33.5524,378629.0
2016-04-26 15:00:00,39.98,40.02,39.91,39.95,397196.0,33.5608,33.5943,33.502,33.5356,397196.0
2016-04-26 15:30:00,39.95,40.21,39.93,40.2,1396837.0,33.5356,33.7538,33.5188,33.7454,1396837.0
2016-04-27 09:30:00,39.88,41.33,39.88,41.11,1811319.0,33.4768,34.694,33.4768,34.5093,1811319.0
2016-04-27 10:00:00,41.11,41.58,41.09,41.38,1202082.0,34.5093,34.9039,34.4925,34.736,1202082.0
2016-04-27 10:30:00,41.37,41.4,40.5,40.58,1066512.0,34.7276,34.7528,33.9973,34.0644,1066512.0
2016-04-27 11:00:00,40.58,40.82,40.48,40.67,598642.0,34.0644,34.2659,33.9805,34.14,598642.0
2016-04-27 11:30:00,40.68,40.74,40.41,40.72,438103.0,34.1484,34.1987,33.9217,34.1819,438103.0
2016-04-27 12:00:00,40.72,40.75,40.59,40.72,322443.0,34.1819,34.2071,34.0728,34.1819,322443.0
2016-04-27 12:30:00,40.71,40.77,40.54,40.59,490396.0,34.1735,34.2239,34.0308,34.0728,490396.0
2016-04-27 13:00:00,40.59,40.64,40.52,40.56,475139.0,34.0728,34.1148,34.0141,34.0476,475139.0
2016-04-27 13:30:00,40.56,40.78,40.55,40.71,397103.0,34.0476,34.2323,34.0392,34.1735,397103.0
2016-04-27 14:00:00,40.71,41.18,40.61,41.09,866814.0,34.1735,34.5681,34.0896,34.4925,866814.0
2016-04-27 14:30:00,41.08,41.18,40.89,41.1,910868.0,34.4841,34.5681,34.3246,34.5009,910868.0
2016-04-27 15:00:00,41.1,41.28,41.09,41.17,540291.0,34.5009,34.652,34.4925,34.5597,540291.0
2016-04-27 15:30:00,41.18,41.2,41.01,41.05,1463294.0,34.5681,34.5849,34.4254,34.459,1463294.0
2016-04-28 09:30:00,41.13,41.13,40.41,41.0,796350.0,34.5261,34.5261,33.9217,34.417,796350.0
2016-04-28 10:00:00,40.99,41.08,40.8,40.96,435639.0,34.4086,34.4841,34.2491,34.3834,435639.0
2016-04-28 10:30:00,40.96,41.1,40.86,40.89,377799.0,34.3834,34.5009,34.2995,34.3246,377799.0
2016-04-28 11:00:00,40.9,41.3,40.88,41.3,489489.0,34.333,34.6688,34.3162,34.6688,489489.0
2016-04-28 11:30:00,41.3,41.43,41.23,41.34,411534.0,34.6688,34.7779,34.6101,34.7024,411534.0
2016-04-28 12:00:00,41.34,41.39,41.18,41.39,314146.0,34.7024,34.7444,34.5681,34.7444,314146.0
2016-04-28 12:30:00,41.39,41.54,41.37,41.54,430783.0,34.7444,34.8703,34.7276,34.8703,430783.0
2016-04-28 13:00:00,41.54,41.61,41.46,41.53,380062.0,34.8703,34.929,34.8031,34.8619,380062.0
2016-04-28 13:30:00,41.53,41.61,41.52,41.55,230110.0,34.8619,34.929,34.8535,34.8787,230110.0
2016-04-28 14:00:00,41.55,41.56,41.41,41.42,302969.0,34.8787,34.8871,34.7612,34.7695,302969.0
2016-04-28 14:30:00,41.42,41.65,41.4,41.57,838997.0,34.7695,34.9626,34.7528,34.8955,838997.0
2016-04-28 15:00:00,41.56,41.58,40.99,41.01,1156892.0,34.8871,34.9039,34.4086,34.4254,1156892.0
2016-04-28 15:30:00,41.0,41.26,40.96,41.08,2082676.0,34.417,34.6352,34.3834,34.4841,2082676.0
2016-04-29 09:30:00,41.1,41.93,41.1,41.24,1073434.0,34.5009,35.1977,34.5009,34.6184,1073434.0
2016-04-29 10:00:00,41.24,41.78,41.13,41.68,989136.0,34.6184,35.0717,34.5261,34.9878,989136.0
2016-04-29 10:30:00,41.69,41.72,41.12,41.24,679231.0,34.9962,35.0214,34.5177,34.6184,679231.0
2016-04-29 11:00:00,41.24,41.31,40.78,40.78,506348.0,34.6184,34.6772,34.2323,34.2323,506348.0
2016-04-29 11:30:00,40.79,40.88,40.41,40.82,698356.0,34.2407,34.3162,33.9217,34.2659,698356.0
2016-04-29 12:00:00,40.83,40.95,40.69,40.93,389509.0,34.2743,34.375,34.1568,34.3582,389509.0
2016-04-29 12:30:00,40.94,41.03,40.82,40.89,341406.0,34.3666,34.4422,34.2659,34.3246,341406.0
2016-04-29 13:00:00,40.9,41.04,40.86,40.87,293988.0,34.333,34.4506,34.2995,34.3079,293988.0
2016-04-29 13:30:00,40.88,40.9,40.66,40.8,399211.0,34.3162,34.333,34.1316,34.2491,399211.0
2016-04-29 14:00:00,40.8,40.98,40.53,40.91,839503.0,34.2491,34.4002,34.0224,34.3414,839503.0
2016-04-29 14:30:00,40.9,40.95,40.77,40.91,525877.0,34.333,34.375,34.2239,34.3414,525877.0
2016-04-29 15:00:00,40.92,41.19,40.92,41.1,750340.0,34.3498,34.5765,34.3498,34.5009,750340.0
2016-04-29 15:30:00,41.1,41.49,41.1,41.33,1579517.0,34.5009,34.8283,34.5009,34.694,1579517.0
2016-05-02 09:30:00,41.52,42.74,41.42,42.22,4205691.0,34.8535,35.8776,34.7695,35.4411,4205691.0
2016-05-02 10:00:00,42.22,42.82,41.94,42.09,3162508.0,35.4411,35.9448,35.2061,35.332,3162508.0
2016-05-02 10:30:00,42.09,42.18,41.91,42.13,1521845.0,35.332,35.4075,35.1809,35.3655,1521845.0
2016-05-02 11:00:00,42.13,42.6,42.12,42.18,1197061.0,35.3655,35.7601,35.3572,35.4075,1197061.0
2016-05-02 11:30:00,42.19,42.56,42.15,42.2,1173912.0,35.4159,35.7265,35.3823,35.4243,1173912.0
2016-05-02 12:00:00,42.19,42.44,42.18,42.29,849574.0,35.4159,35.6258,35.4075,35.4999,849574.0
2016-05-02 12:30:00,42.29,42.44,42.22,42.42,791633.0,35.4999,35.6258,35.4411,35.609,791633.0
2016-05-02 13:00:00,42.42,42.75,42.41,42.73,1090892.0,35.609,35.886,35.6006,35.8692,1090892.0
2016-05-02 13:30:00,42.73,42.78,42.56,42.69,714810.0,35.8692,35.9112,35.7265,35.8356,714810.0
2016-05-02 14:00:00,42.68,42.79,42.49,42.52,870060.0,35.8272,35.9196,35.6677,35.6929,870060.0
2016-05-02 14:30:00,42.52,42.52,41.99,42.19,1325192.0,35.6929,35.6929,35.248,35.4159,1325192.0
2016-05-02 15:00:00,42.19,42.36,42.07,42.12,1276739.0,35.4159,35.5586,35.3152,35.3572,1276739.0
2016-05-02 15:30:00,42.11,42.3,41.98,42.07,3134930.0,35.3488,35.5083,35.2396,35.3152,3134930.0
2016-05-03 09:30:00,40.66,41.76,40.23,40.63,2082686.0,34.1316,35.055,33.7706,34.1064,2082686.0
2016-05-03 10:00:00,40.64,40.87,40.01,40.07,2695865.0,34.1148,34.3079,33.5859,33.6363,2695865.0
2016-05-03 10:30:00,40.06,40.45,40.02,40.08,1339782.0,33.6279,33.9553,33.5943,33.6447,1339782.0
2016-05-03 11:00:00,40.07,40.57,39.98,40.36,997850.0,33.6363,34.056,33.5608,33.8797,997850.0
2016-05-03 11:30:00,40.38,40.59,40.25,40.48,1066604.0,33.8965,34.0728,33.7874,33.9805,1066604.0
2016-05-03 12:00:00,40.49,40.5,39.92,40.08,1063437.0,33.9889,33.9973,33.5104,33.6447,1063437.0
2016-05-03 12:30:00,40.07,40.27,40.0,40.08,915584.0,33.6363,33.8042,33.5775,33.6447,915584.0
2016-05-03 13:00:00,40.08,40.29,40.06,40.28,1050807.0,33.6447,33.821,33.6279,33.8126,1050807.0
2016-05-03 13:30:00,40.29,40.42,40.07,40.1,638136.0,33.821,33.9301,33.6363,33.6615,638136.0
2016-05-03 14:00:00,40.11,40.13,39.77,39.9,864275.0,33.6699,33.6867,33.3845,33.4936,864275.0
2016-05-03 14:30:00,39.91,40.08,39.85,40.01,715056.0,33.502,33.6447,33.4516,33.5859,715056.0
2016-05-03 15:00:00,40.0,40.12,39.92,39.98,831566.0,33.5775,33.6783,33.5104,33.5608,831566.0
2016-05-03 15:30:00,39.98,40.55,39.97,40.44,3323913.0,33.5608,34.0392,33.5524,33.9469,3323913.0
2016-05-04 09:30:00,40.13,40.69,39.96,40.18,1414852.0,33.6867,34.1568,33.544,33.7286,1414852.0
2016-05-04 10:00:00,40.18,40.19,39.76,39.95,747528.0,33.7286,33.737,33.3761,33.5356,747528.0
2016-05-04 10:30:00,39.96,39.99,39.51,39.61,1049227.0,33.544,33.5691,33.1662,33.2502,1049227.0
2016-05-04 11:00:00,39.6,39.66,39.24,39.47,978597.0,33.2418,33.2921,32.9396,33.1326,978597.0
2016-05-04 11:30:00,39.47,39.75,39.39,39.67,917832.0,33.1326,33.3677,33.0655,33.3005,917832.0
2016-05-04 12:00:00,39.67,39.98,39.64,39.89,492381.0,33.3005,33.5608,33.2753,33.4852,492381.0
2016-05-04 12:30:00,39.88,40.0,39.61,39.64,513032.0,33.4768,33.5775,33.2502,33.2753,513032.0
2016-05-04 13:00:00,39.63,39.73,39.5,39.63,638244.0,33.267,33.3509,33.1578,33.267,638244.0
2016-05-04 13:30:00,39.64,39.71,39.51,39.65,699949.0,33.2753,33.3341,33.1662,33.2837,699949.0
2016-05-04 14:00:00,39.64,39.89,39.54,39.89,583461.0,33.2753,33.4852,33.1914,33.4852,583461.0
2016-05-04 14:30:00,39.9,39.92,39.7,39.71,604134.0,33.4936,33.5104,33.3257,33.3341,604134.0
2016-05-04 15:00:00,39.72,39.9,39.64,39.79,698136.0,33.3425,33.4936,33.2753,33.4013,698136.0
2016-05-04 15:30:00,39.79,40.04,39.72,39.87,1947732.0,33.4013,33.6111,33.3425,33.4684,1947732.0
2016-05-05 09:30:00,40.44,40.77,40.06,40.5,947818.0,33.9469,34.2239,33.6279,33.9973,947818.0
2016-05-05 10:00:00,40.5,40.64,40.27,40.39,835162.0,33.9973,34.1148,33.8042,33.9049,835162.0
2016-05-05 10:30:00,40.39,40.52,40.27,40.48,503273.0,33.9049,34.0141,33.8042,33.9805,503273.0
2016-05-05 11:00:00,40.48,40.53,40.22,40.35,439108.0,33.9805,34.0224,33.7622,33.8713,439108.0
2016-05-05 11:30:00,40.34,40.46,40.0,40.03,3549347.0,33.863,33.9637,33.5775,33.6027,3549347.0
2016-05-05 12:00:00,40.04,40.08,39.77,39.8,523402.0,33.6111,33.6447,33.3845,33.4097,523402.0
2016-05-05 12:30:00,39.8,39.96,39.68,39.94,501725.0,33.4097,33.544,33.3089,33.5272,501725.0
2016-05-05 13:00:00,39.94,39.95,39.58,39.58,451330.0,33.5272,33.5356,33.225,33.225,451330.0
2016-05-05 13:30:00,39.59,39.88,39.58,39.72,345540.0,33.2334,33.4768,33.225,33.3425,345540.0
2016-05-05 14:00:00,39.72,39.99,39.64,39.93,546842.0,33.3425,33.5691,33.2753,33.5188,546842.0
2016-05-05 14:30:00,39.92,40.04,39.81,39.86,315502.0,33.5104,33.6111,33.4181,33.46,315502.0
2016-05-05 15:00:00,39.85,40.0,39.81,39.82,727519.0,33.4516,33.5775,33.4181,33.4264,727519.0
2016-05-05 15:30:00,39.83,39.94,39.75,39.93,1757685.0,33.4348,33.5272,33.3677,33.5188,1757685.0
2016-05-06 09:30:00,39.47,40.02,39.31,39.91,1424305.0,33.1326,33.5943,32.9983,33.502,1424305.0
2016-05-06 10:00:00,39.9,40.09,39.81,40.04,1119423.0,33.4936,33.6531,33.4181,33.6111,1119423.0
2016-05-06 10:30:00,40.03,40.11,39.74,39.77,1253196.0,33.6027,33.6699,33.3593,33.3845,1253196.0
2016-05-06 11:00:00,39.77,40.1,39.76,40.05,935548.0,33.3845,33.6615,33.3761,33.6195,935548.0
2016-05-06 11:30:00,40.05,40.17,39.96,39.96,796071.0,33.6195,33.7202,33.544,33.544,796071.0
2016-05-06 12:00:00,39.96,40.02,39.67,39.67,655300.0,33.544,33.5943,33.3005,33.3005,655300.0
2016-05-06 12:30:00,39.67,39.92,39.61,39.8,442225.0,33.3005,33.5104,33.2502,33.4097,442225.0
2016-05-06 13:00:00,39.8,39.91,39.65,39.66,483906.0,33.4097,33.502,33.2837,33.2921,483906.0
2016-05-06 13:30:00,39.66,39.75,39.51,39.72,801482.0,33.2921,33.3677,33.1662,33.3425,801482.0
2016-05-06 14:00:00,39.72,39.82,39.43,39.43,1249296.0,33.3425,33.4264,33.0991,33.0991,1249296.0
2016-05-06 14:30:00,39.43,39.5,39.32,39.35,611074.0,33.0991,33.1578,33.0067,33.0319,611074.0
2016-05-06 15:00:00,39.35,39.47,39.28,39.29,790573.0,33.0319,33.1326,32.9731,32.9815,790573.0
2016-05-06 15:30:00,39.3,39.47,39.16,39.45,1763040.0,32.9899,33.1326,32.8724,33.1159,1763040.0
2016-05-09 09:30:00,39.31,39.31,38.54,38.69,1233982.0,32.9983,32.9983,32.352,32.4779,1233982.0
2016-05-09 10:00:00,38.69,38.97,38.45,38.61,656810.0,32.4779,32.7129,32.2764,32.4107,656810.0
2016-05-09 10:30:00,38.61,38.72,38.34,38.38,716062.0,32.4107,32.5031,32.1841,32.2177,716062.0
2016-05-09 11:00:00,38.38,38.65,38.24,38.48,583530.0,32.2177,32.4443,32.1001,32.3016,583530.0
2016-05-09 11:30:00,38.48,38.53,38.36,38.38,422667.0,32.3016,32.3436,32.2009,32.2177,422667.0
2016-05-09 12:00:00,38.37,38.59,38.33,38.56,371069.0,32.2093,32.3939,32.1757,32.3688,371069.0
2016-05-09 12:30:00,38.56,38.61,38.4,38.56,354605.0,32.3688,32.4107,32.2344,32.3688,354605.0
2016-05-09 13:00:00,38.56,38.67,38.53,38.66,257217.0,32.3688,32.4611,32.3436,32.4527,257217.0
2016-05-09 13:30:00,38.66,38.74,38.56,38.57,309571.0,32.4527,32.5199,32.3688,32.3771,309571.0
2016-05-09 14:00:00,38.58,38.74,38.55,38.64,370756.0,32.3855,32.5199,32.3604,32.4359,370756.0
2016-05-09 14:30:00,38.64,38.81,38.62,38.75,508922.0,32.4359,32.5786,32.4191,32.5282,508922.0
2016-05-09 15:00:00,38.75,38.79,38.7,38.73,527009.0,32.5282,32.5618,32.4863,32.5115,527009.0
2016-05-09 15:30:00,38.73,38.75,38.63,38.69,1550783.0,32.5115,32.5282,32.4275,32.4779,1550783.0
2016-05-10 09:30:00,39.01,39.22,38.84,38.97,1001866.0,32.7465,32.9228,32.6038,32.7129,1001866.0
2016-05-10 10:00:00,38.98,39.03,38.6,38.77,549837.0,32.7213,32.7633,32.4023,32.545,549837.0
2016-05-10 10:30:00,38.78,38.95,38.74,38.8,624051.0,32.5534,32.6961,32.5199,32.5702,624051.0
2016-05-10 11:00:00,38.8,38.91,38.67,38.86,309871.0,32.5702,32.6626,32.4611,32.6206,309871.0
2016-05-10 11:30:00,38.85,39.15,38.83,39.05,431591.0,32.6122,32.864,32.5954,32.7801,431591.0
2016-05-10 12:00:00,39.06,39.17,38.99,39.1,371462.0,32.7885,32.8808,32.7297,32.822,371462.0
2016-05-10 12:30:00,39.1,39.12,39.01,39.07,180479.0,32.822,32.8388,32.7465,32.7969,180479.0
2016-05-10 13:00:00,39.08,39.16,39.04,39.14,195067.0,32.8053,32.8724,32.7717,32.8556,195067.0
2016-05-10 13:30:00,39.14,39.24,39.11,39.23,230619.0,32.8556,32.9396,32.8304,32.9312,230619.0
2016-05-10 14:00:00,39.23,39.26,39.0,39.03,379946.0,32.9312,32.9564,32.7381,32.7633,379946.0
2016-05-10 14:30:00,39.04,39.08,38.85,38.87,483987.0,32.7717,32.8053,32.6122,32.629,483987.0
2016-05-10 15:00:00,38.87,38.96,38.81,38.89,610916.0,32.629,32.7045,32.5786,32.6458,610916.0
2016-05-10 15:30:00,38.89,38.92,38.82,38.83,2041866.0,32.6458,32.6709,32.587,32.5954,2041866.0
2016-05-11 09:30:00,38.83,39.29,38.8,39.24,1320706.0,32.5954,32.9815,32.5702,32.9396,1320706.0
2016-05-11 10:00:00,39.23,39.29,39.05,39.12,695884.0,32.9312,32.9815,32.7801,32.8388,695884.0
2016-05-11 10:30:00,39.12,39.9,39.1,39.73,1122793.0,32.8388,33.4936,32.822,33.3509,1122793.0
2016-05-11 11:00:00,39.72,40.08,39.52,39.97,877797.0,33.3425,33.6447,33.1746,33.5524,877797.0
2016-05-11 11:30:00,39.97,40.11,39.85,40.06,475858.0,33.5524,33.6699,33.4516,33.6279,475858.0
2016-05-11 12:00:00,40.05,40.13,39.86,39.89,674427.0,33.6195,33.6867,33.46,33.4852,674427.0
2016-05-11 12:30:00,39.89,39.98,39.84,39.88,473086.0,33.4852,33.5608,33.4432,33.4768,473086.0
2016-05-11 13:00:00,39.88,40.03,39.83,40.01,365178.0,33.4768,33.6027,33.4348,33.5859,365178.0
2016-05-11 13:30:00,40.02,40.06,39.82,40.0,508562.0,33.5943,33.6279,33.4264,33.5775,508562.0
2016-05-11 14:00:00,40.0,40.02,39.79,39.86,583533.0,33.5775,33.5943,33.4013,33.46,583533.0
2016-05-11 14:30:00,39.85,39.92,39.72,39.79,493764.0,33.4516,33.5104,33.3425,33.4013,493764.0
2016-05-11 15:00:00,39.79,39.8,39.62,39.68,546670.0,33.4013,33.4097,33.2586,33.3089,546670.0
2016-05-11 15:30:00,39.69,39.72,39.49,39.55,1335138.0,33.3173,33.3425,33.1494,33.1998,1335138.0
2016-05-12 09:30:00,40.0,40.33,39.77,39.98,1721924.0,33.5775,33.8546,33.3845,33.5608,1721924.0
2016-05-12 10:00:00,39.99,40.32,39.98,40.21,980507.0,33.5691,33.8462,33.5608,33.7538,980507.0
2016-05-12 10:30:00,40.21,40.27,40.0,40.09,492491.0,33.7538,33.8042,33.5775,33.6531,492491.0
2016-05-12 11:00:00,40.09,40.11,39.72,39.99,1211926.0,33.6531,33.6699,33.3425,33.5691,1211926.0
2016-05-12 11:30:00,39.99,40.09,39.85,39.9,451621.0,33.5691,33.6531,33.4516,33.4936,451621.0
2016-05-12 12:00:00,39.9,40.1,39.85,40.02,347851.0,33.4936,33.6615,33.4516,33.5943,347851.0
2016-05-12 12:30:00,40.01,40.18,40.0,40.11,383343.0,33.5859,33.7286,33.5775,33.6699,383343.0
2016-05-12 13:00:00,40.11,40.16,39.91,40.0,387923.0,33.6699,33.7119,33.502,33.5775,387923.0
2016-05-12 13:30:00,39.99,40.06,39.9,40.04,399870.0,33.5691,33.6279,33.4936,33.6111,399870.0
2016-05-12 14:00:00,40.04,40.22,39.98,40.16,439441.0,33.6111,33.7622,33.5608,33.7119,439441.0
2016-05-12 14:30:00,40.15,40.25,40.04,40.19,533621.0,33.7035,33.7874,33.6111,33.737,533621.0
2016-05-12 15:00:00,40.19,40.24,40.13,40.22,423024.0,33.737,33.779,33.6867,33.7622,423024.0
2016-05-12 15:30:00,40.22,40.22,40.0,40.07,1340713.0,33.7622,33.7622,33.5775,33.6363,1340713.0
2016-05-13 09:30:00,39.75,40.19,39.75,39.82,960012.0,33.3677,33.737,33.3677,33.4264,960012.0
2016-05-13 10:00:00,39.83,39.86,39.51,39.63,747494.0,33.4348,33.46,33.1662,33.267,747494.0
2016-05-13 10:30:00,39.64,39.66,39.39,39.62,629260.0,33.2753,33.2921,33.0655,33.2586,629260.0
2016-05-13 11:00:00,39.62,39.87,39.59,39.71,326670.0,33.2586,33.4684,33.2334,33.3341,326670.0
2016-05-13 11:30:00,39.7,39.75,39.54,39.66,398304.0,33.3257,33.3677,33.1914,33.2921,398304.0
2016-05-13 12:00:00,39.67,39.69,39.54,39.61,226742.0,33.3005,33.3173,33.1914,33.2502,226742.0
2016-05-13 12:30:00,39.62,39.69,39.45,39.47,175838.0,33.2586,33.3173,33.1159,33.1326,175838.0
2016-05-13 13:00:00,39.47,39.59,39.31,39.32,270649.0,33.1326,33.2334,32.9983,33.0067,270649.0
2016-05-13 13:30:00,39.33,39.36,39.15,39.3,381062.0,33.0151,33.0403,32.864,32.9899,381062.0
2016-05-13 14:00:00,39.3,39.46,39.14,39.21,392257.0,32.9899,33.1242,32.8556,32.9144,392257.0
2016-05-13 14:30:00,39.2,39.22,39.02,39.08,643140.0,32.906,32.9228,32.7549,32.8053,643140.0
2016-05-13 15:00:00,39.07,39.13,38.99,39.04,451901.0,32.7969,32.8472,32.7297,32.7717,451901.0
2016-05-13 15:30:00,39.03,39.16,38.97,39.06,1118473.0,32.7633,32.8724,32.7129,32.7885,1118473.0
2016-05-16 09:30:00,39.53,40.47,39.45,39.91,1413837.0,33.183,33.9721,33.1159,33.502,1413837.0
2016-05-16 10:00:00,39.93,40.2,39.92,40.09,493985.0,33.5188,33.7454,33.5104,33.6531,493985.0
2016-05-16 10:30:00,40.09,40.19,39.89,40.16,415403.0,33.6531,33.737,33.4852,33.7119,415403.0
2016-05-16 11:00:00,40.17,40.25,40.03,40.13,643949.0,33.7202,33.7874,33.6027,33.6867,643949.0
2016-05-16 11:30:00,40.13,40.44,40.1,40.42,518813.0,33.6867,33.9469,33.6615,33.9301,518813.0
2016-05-16 12:00:00,40.41,40.42,40.21,40.33,503746.0,33.9217,33.9301,33.7538,33.8546,503746.0
2016-05-16 12:30:00,40.34,40.43,40.31,40.41,413797.0,33.863,33.9385,33.8378,33.9217,413797.0
2016-05-16 13:00:00,40.42,40.43,40.25,40.29,372507.0,33.9301,33.9385,33.7874,33.821,372507.0
2016-05-16 13:30:00,40.29,40.33,40.12,40.2,247068.0,33.821,33.8546,33.6783,33.7454,247068.0
2016-05-16 14:00:00,40.2,40.38,40.19,40.34,793232.0,33.7454,33.8965,33.737,33.863,793232.0
2016-05-16 14:30:00,40.34,40.4,40.24,40.3,544489.0,33.863,33.9133,33.779,33.8294,544489.0
2016-05-16 15:00:00,40.3,40.46,40.3,40.41,713517.0,33.8294,33.9637,33.8294,33.9217,713517.0
2016-05-16 15:30:00,40.41,40.42,40.16,40.2,1630197.0,33.9217,33.9301,33.7119,33.7454,1630197.0
2016-05-17 09:30:00,40.5,41.2,40.3,41.15,1671687.0,33.9973,34.5849,33.8294,34.5429,1671687.0
2016-05-17 10:00:00,41.14,41.17,40.73,41.13,711918.0,34.5345,34.5597,34.1903,34.5261,711918.0
2016-05-17 10:30:00,41.12,41.49,40.93,41.48,649983.0,34.5177,34.8283,34.3582,34.8199,649983.0
2016-05-17 11:00:00,41.47,41.48,41.21,41.32,456002.0,34.8115,34.8199,34.5933,34.6856,456002.0
2016-05-17 11:30:00,41.33,41.63,41.31,41.55,706312.0,34.694,34.9458,34.6772,34.8787,706312.0
2016-05-17 12:00:00,41.55,41.59,41.39,41.45,378158.0,34.8787,34.9123,34.7444,34.7947,378158.0
2016-05-17 12:30:00,41.44,41.45,41.13,41.14,478508.0,34.7863,34.7947,34.5261,34.5345,478508.0
2016-05-17 13:00:00,41.14,41.34,41.11,41.29,388054.0,34.5345,34.7024,34.5093,34.6604,388054.0
2016-05-17 13:30:00,41.28,41.31,41.07,41.09,470932.0,34.652,34.6772,34.4757,34.4925,470932.0
2016-05-17 14:00:00,41.09,41.13,40.96,41.11,722482.0,34.4925,34.5261,34.3834,34.5093,722482.0
2016-05-17 14:30:00,41.11,41.27,41.07,41.24,417072.0,34.5093,34.6436,34.4757,34.6184,417072.0
2016-05-17 15:00:00,41.23,41.36,41.08,41.14,679751.0,34.6101,34.7192,34.4841,34.5345,679751.0
2016-05-17 15:30:00,41.14,41.17,41.0,41.16,1544660.0,34.5345,34.5597,34.417,34.5513,1544660.0
2016-05-18 09:30:00,41.03,41.15,40.6,40.79,805873.0,34.4422,34.5429,34.0812,34.2407,805873.0
2016-05-18 10:00:00,40.79,41.13,40.74,41.08,577412.0,34.2407,34.5261,34.1987,34.4841,577412.0
2016-05-18 10:30:00,41.05,41.14,40.61,40.66,697497.0,34.459,34.5345,34.0896,34.1316,697497.0
2016-05-18 11:00:00,40.66,40.87,40.57,40.77,537967.0,34.1316,34.3079,34.056,34.2239,537967.0
2016-05-18 11:30:00,40.75,41.03,40.74,40.86,296906.0,34.2071,34.4422,34.1987,34.2995,296906.0
2016-05-18 12:00:00,40.85,40.85,40.61,40.61,212499.0,34.2911,34.2911,34.0896,34.0896,212499.0
2016-05-18 12:30:00,40.61,40.74,40.6,40.73,171249.0,34.0896,34.1987,34.0812,34.1903,171249.0
2016-05-18 13:00:00,40.73,40.82,40.67,40.79,223990.0,34.1903,34.2659,34.14,34.2407,223990.0
2016-05-18 13:30:00,40.78,40.96,40.78,40.84,263166.0,34.2323,34.3834,34.2323,34.2827,263166.0
2016-05-18 14:00:00,40.85,40.85,40.19,40.22,473800.0,34.2911,34.2911,33.737,33.7622,473800.0
2016-05-18 14:30:00,40.22,40.37,40.1,40.18,533834.0,33.7622,33.8881,33.6615,33.7286,533834.0
2016-05-18 15:00:00,40.19,40.31,39.87,39.89,460346.0,33.737,33.8378,33.4684,33.4852,460346.0
2016-05-18 15:30:00,39.9,40.31,39.9,40.28,1545266.0,33.4936,33.8378,33.4936,33.8126,1545266.0
2016-05-19 09:30:00,40.0,40.21,39.5,39.53,934306.0,33.5775,33.7538,33.1578,33.183,934306.0
2016-05-19 10:00:00,39.53,39.71,39.32,39.59,783326.0,33.183,33.3341,33.0067,33.2334,783326.0
2016-05-19 10:30:00,39.6,39.78,39.36,39.36,747263.0,33.2418,33.3929,33.0403,33.0403,747263.0
2016-05-19 11:00:00,39.37,39.73,39.37,39.69,718399.0,33.0487,33.3509,33.0487,33.3173,718399.0
2016-05-19 11:30:00,39.68,40.02,39.59,39.99,367959.0,33.3089,33.5943,33.2334,33.5691,367959.0
2016-05-19 12:00:00,40.0,40.32,39.94,40.17,414247.0,33.5775,33.8462,33.5272,33.7202,414247.0
2016-05-19 12:30:00,40.17,40.34,40.09,40.15,276246.0,33.7202,33.863,33.6531,33.7035,276246.0
2016-05-19 13:00:00,40.15,40.35,40.09,40.25,261640.0,33.7035,33.8713,33.6531,33.7874,261640.0
2016-05-19 13:30:00,40.24,40.43,40.24,40.33,320398.0,33.779,33.9385,33.779,33.8546,320398.0
2016-05-19 14:00:00,40.34,40.42,40.21,40.27,462518.0,33.863,33.9301,33.7538,33.8042,462518.0
2016-05-19 14:30:00,40.27,40.31,40.1,40.11,296998.0,33.8042,33.8378,33.6615,33.6699,296998.0
2016-05-19 15:00:00,40.11,40.21,40.04,40.05,480521.0,33.6699,33.7538,33.6111,33.6195,480521.0
2016-05-19 15:30:00,40.05,40.22,39.99,40.14,681980.0,33.6195,33.7622,33.5691,33.6951,681980.0
2016-05-20 09:30:00,40.55,40.92,40.34,40.54,939442.0,34.0392,34.3498,33.863,34.0308,939442.0
2016-05-20 10:00:00,40.55,40.8,40.49,40.53,590537.0,34.0392,34.2491,33.9889,34.0224,590537.0
2016-05-20 10:30:00,40.52,40.57,40.44,40.5,482100.0,34.0141,34.056,33.9469,33.9973,482100.0
2016-05-20 11:00:00,40.49,40.88,40.47,40.77,502029.0,33.9889,34.3162,33.9721,34.2239,502029.0
2016-05-20 11:30:00,40.78,40.97,40.7,40.96,793315.0,34.2323,34.3918,34.1652,34.3834,793315.0
2016-05-20 12:00:00,40.95,41.33,40.89,41.14,734674.0,34.375,34.694,34.3246,34.5345,734674.0
2016-05-20 12:30:00,41.13,41.2,41.03,41.12,366327.0,34.5261,34.5849,34.4422,34.5177,366327.0
2016-05-20 13:00:00,41.11,41.2,41.04,41.14,421343.0,34.5093,34.5849,34.4506,34.5345,421343.0
2016-05-20 13:30:00,41.14,41.27,41.05,41.17,414158.0,34.5345,34.6436,34.459,34.5597,414158.0
2016-05-20 14:00:00,41.17,41.26,41.09,41.17,378033.0,34.5597,34.6352,34.4925,34.5597,378033.0
2016-05-20 14:30:00,41.17,41.2,40.94,40.94,324317.0,34.5597,34.5849,34.3666,34.3666,324317.0
2016-05-20 15:00:00,40.94,40.96,40.85,40.89,445017.0,34.3666,34.3834,34.2911,34.3246,445017.0
2016-05-20 15:30:00,40.88,40.93,40.79,40.92,985281.0,34.3162,34.3582,34.2407,34.3498,985281.0
2016-05-23 09:30:00,40.43,41.01,40.41,40.99,780129.0,33.9385,34.4254,33.9217,34.4086,780129.0
2016-05-23 10:00:00,40.99,41.16,40.89,41.04,606815.0,34.4086,34.5513,34.3246,34.4506,606815.0
2016-05-23 10:30:00,41.04,41.07,40.94,41.02,587355.0,34.4506,34.4757,34.3666,34.4338,587355.0
2016-05-23 11:00:00,41.02,41.2,40.99,41.2,608674.0,34.4338,34.5849,34.4086,34.5849,608674.0
2016-05-23 11:30:00,41.2,41.22,40.99,41.02,417637.0,34.5849,34.6017,34.4086,34.4338,417637.0
2016-05-23 12:00:00,41.02,41.24,41.01,41.23,470019.0,34.4338,34.6184,34.4254,34.6101,470019.0
2016-05-23 12:30:00,41.22,41.49,41.19,41.48,426606.0,34.6017,34.8283,34.5765,34.8199,426606.0
2016-05-23 13:00:00,41.48,41.62,41.48,41.58,547941.0,34.8199,34.9374,34.8199,34.9039,547941.0
2016-05-23 13:30:00,41.58,41.67,41.52,41.6,498329.0,34.9039,34.9794,34.8535,34.9206,498329.0
2016-05-23 14:00:00,41.6,41.65,41.5,41.63,479127.0,34.9206,34.9626,34.8367,34.9458,479127.0
2016-05-23 14:30:00,41.63,41.67,41.55,41.57,556341.0,34.9458,34.9794,34.8787,34.8955,556341.0
2016-05-23 15:00:00,41.57,41.65,41.5,41.6,691867.0,34.8955,34.9626,34.8367,34.9206,691867.0
2016-05-23 15:30:00,41.6,41.66,41.41,41.48,2014714.0,34.9206,34.971,34.7612,34.8199,2014714.0
2016-05-24 09:30:00,41.54,41.73,41.06,41.1,952572.0,34.8703,35.0298,34.4673,34.5009,952572.0
2016-05-24 10:00:00,41.09,41.41,41.07,41.38,603950.0,34.4925,34.7612,34.4757,34.736,603950.0
2016-05-24 10:30:00,41.38,41.62,41.31,41.43,478863.0,34.736,34.9374,34.6772,34.7779,478863.0
2016-05-24 11:00:00,41.42,41.6,41.26,41.31,505348.0,34.7695,34.9206,34.6352,34.6772,505348.0
2016-05-24 11:30:00,41.31,41.36,41.15,41.21,439369.0,34.6772,34.7192,34.5429,34.5933,439369.0
2016-05-24 12:00:00,41.21,41.27,41.11,41.11,433437.0,34.5933,34.6436,34.5093,34.5093,433437.0
2016-05-24 12:30:00,41.12,41.24,41.11,41.23,276505.0,34.5177,34.6184,34.5093,34.6101,276505.0
2016-05-24 13:00:00,41.24,41.35,41.19,41.22,395005.0,34.6184,34.7108,34.5765,34.6017,395005.0
2016-05-24 13:30:00,41.22,41.25,41.14,41.19,371820.0,34.6017,34.6268,34.5345,34.5765,371820.0
2016-05-24 14:00:00,41.2,41.26,41.15,41.18,410199.0,34.5849,34.6352,34.5429,34.5681,410199.0
2016-05-24 14:30:00,41.18,41.31,41.17,41.27,327482.0,34.5681,34.6772,34.5597,34.6436,327482.0
2016-05-24 15:00:00,41.28,41.41,41.24,41.37,514410.0,34.652,34.7612,34.6184,34.7276,514410.0
2016-05-24 15:30:00,41.37,41.49,41.36,41.41,1377529.0,34.7276,34.8283,34.7192,34.7612,1377529.0
2016-05-25 09:30:00,41.7,42.75,41.66,42.62,1067091.0,35.0046,35.886,34.971,35.7769,1067091.0
2016-05-25 10:00:00,42.62,42.72,42.49,42.54,468885.0,35.7769,35.8608,35.6677,35.7097,468885.0
2016-05-25 10:30:00,42.53,42.64,42.27,42.4,557270.0,35.7013,35.7937,35.4831,35.5922,557270.0
2016-05-25 11:00:00,42.4,42.5,42.27,42.34,403563.0,35.5922,35.6761,35.4831,35.5418,403563.0
2016-05-25 11:30:00,42.34,42.38,42.24,42.28,256490.0,35.5418,35.5754,35.4579,35.4915,256490.0
2016-05-25 12:00:00,42.29,42.38,42.26,42.35,214185.0,35.4999,35.5754,35.4747,35.5502,214185.0
2016-05-25 12:30:00,42.35,42.49,42.29,42.48,277904.0,35.5502,35.6677,35.4999,35.6594,277904.0
2016-05-25 13:00:00,42.49,42.68,42.48,42.68,487881.0,35.6677,35.8272,35.6594,35.8272,487881.0
2016-05-25 13:30:00,42.68,42.68,42.6,42.6,282597.0,35.8272,35.8272,35.7601,35.7601,282597.0
2016-05-25 14:00:00,42.61,42.62,42.56,42.58,465751.0,35.7685,35.7769,35.7265,35.7433,465751.0
2016-05-25 14:30:00,42.58,42.64,42.47,42.49,318467.0,35.7433,35.7937,35.651,35.6677,318467.0
2016-05-25 15:00:00,42.49,42.51,42.4,42.49,472508.0,35.6677,35.6845,35.5922,35.6677,472508.0
2016-05-25 15:30:00,42.5,42.53,42.39,42.44,1485206.0,35.6761,35.7013,35.5838,35.6258,1485206.0
2016-05-26 09:30:00,42.8,43.2,42.57,42.62,1336523.0,35.928,36.2637,35.7349,35.7769,1336523.0
2016-05-26 10:00:00,42.62,42.96,42.56,42.89,717082.0,35.7769,36.0623,35.7265,36.0035,717082.0
2016-05-26 10:30:00,42.9,42.95,42.55,42.61,870212.0,36.0119,36.0539,35.7181,35.7685,870212.0
2016-05-26 11:00:00,42.6,42.87,42.49,42.87,523313.0,35.7601,35.9867,35.6677,35.9867,523313.0
2016-05-26 11:30:00,42.87,42.93,42.74,42.92,398300.0,35.9867,36.0371,35.8776,36.0287,398300.0
2016-05-26 12:00:00,42.91,43.0,42.84,42.88,414238.0,36.0203,36.0959,35.9615,35.9951,414238.0
2016-05-26 12:30:00,42.9,42.92,42.82,42.88,297820.0,36.0119,36.0287,35.9448,35.9951,297820.0
2016-05-26 13:00:00,42.89,42.96,42.84,42.91,268521.0,36.0035,36.0623,35.9615,36.0203,268521.0
2016-05-26 13:30:00,42.91,42.91,42.83,42.9,318253.0,36.0203,36.0203,35.9532,36.0119,318253.0
2016-05-26 14:00:00,42.91,42.98,42.87,42.9,375147.0,36.0203,36.0791,35.9867,36.0119,375147.0
2016-05-26 14:30:00,42.9,42.92,42.79,42.81,462106.0,36.0119,36.0287,35.9196,35.9364,462106.0
2016-05-26 15:00:00,42.81,42.84,42.75,42.8,448829.0,35.9364,35.9615,35.886,35.928,448829.0
2016-05-26 15:30:00,42.8,42.8,42.6,42.63,1175789.0,35.928,35.928,35.7601,35.7853,1175789.0
2016-05-27 09:30:00,42.3,42.49,42.07,42.24,773532.0,35.6584,35.8185,35.4645,35.6078,773532.0
2016-05-27 10:00:00,42.23,42.53,42.21,42.34,520864.0,35.5993,35.8522,35.5825,35.6921,520864.0
2016-05-27 10:30:00,42.34,42.41,42.17,42.34,708112.0,35.6921,35.7511,35.5488,35.6921,708112.0
2016-05-27 11:00:00,42.33,42.45,42.12,42.44,378041.0,35.6836,35.7848,35.5066,35.7764,378041.0
2016-05-27 11:30:00,42.43,42.49,42.39,42.47,239187.0,35.7679,35.8185,35.7342,35.8017,239187.0
2016-05-27 12:00:00,42.48,42.5,42.37,42.48,254216.0,35.8101,35.827,35.7174,35.8101,254216.0
2016-05-27 12:30:00,42.47,42.51,42.43,42.48,175249.0,35.8017,35.8354,35.7679,35.8101,175249.0
2016-05-27 13:00:00,42.5,42.5,42.39,42.43,278226.0,35.827,35.827,35.7342,35.7679,278226.0
2016-05-27 13:30:00,42.44,42.47,42.34,42.37,338714.0,35.7764,35.8017,35.6921,35.7174,338714.0
2016-05-27 14:00:00,42.36,42.44,42.23,42.4,318242.0,35.7089,35.7764,35.5993,35.7427,318242.0
2016-05-27 14:30:00,42.4,42.42,42.3,42.36,329142.0,35.7427,35.7595,35.6584,35.7089,329142.0
2016-05-27 15:00:00,42.37,42.45,42.34,42.45,399903.0,35.7174,35.7848,35.6921,35.7848,399903.0
2016-05-27 15:30:00,42.45,42.64,42.44,42.58,940747.0,35.7848,35.945,35.7764,35.8944,940747.0
2016-05-31 09:30:00,42.39,43.08,42.33,42.68,931279.0,35.7342,36.3159,35.6836,35.9787,931279.0
2016-05-31 10:00:00,42.68,42.86,42.65,42.77,428285.0,35.9787,36.1304,35.9534,36.0546,428285.0
2016-05-31 10:30:00,42.78,42.78,42.39,42.4,572179.0,36.063,36.063,35.7342,35.7427,572179.0
2016-05-31 11:00:00,42.39,42.42,42.2,42.2,463090.0,35.7342,35.7595,35.5741,35.5741,463090.0
2016-05-31 11:30:00,42.2,42.36,42.08,42.29,431604.0,35.5741,35.7089,35.4729,35.6499,431604.0
2016-05-31 12:00:00,42.29,42.31,42.18,42.27,303960.0,35.6499,35.6668,35.5572,35.6331,303960.0
2016-05-31 12:30:00,42.27,42.37,42.23,42.28,212484.0,35.6331,35.7174,35.5993,35.6415,212484.0
2016-05-31 13:00:00,42.28,42.29,42.2,42.25,226256.0,35.6415,35.6499,35.5741,35.6162,226256.0
2016-05-31 13:30:00,42.25,42.26,42.11,42.17,250145.0,35.6162,35.6246,35.4982,35.5488,250145.0
2016-05-31 14:00:00,42.17,42.17,41.97,42.01,497440.0,35.5488,35.5488,35.3802,35.4139,497440.0
2016-05-31 14:30:00,42.0,42.07,41.97,42.0,444392.0,35.4055,35.4645,35.3802,35.4055,444392.0
2016-05-31 15:00:00,41.99,42.08,41.88,42.02,616725.0,35.397,35.4729,35.3043,35.4223,616725.0
2016-05-31 15:30:00,42.01,42.26,42.01,42.19,1828431.0,35.4139,35.6246,35.4139,35.5656,1828431.0
2016-06-01 09:30:00,41.8,42.03,41.46,41.6,907474.0,35.2369,35.4308,34.9502,35.0683,907474.0
2016-06-01 10:00:00,41.6,41.79,41.51,41.79,860416.0,35.0683,35.2284,34.9924,35.2284,860416.0
2016-06-01 10:30:00,41.78,41.96,41.75,41.92,687513.0,35.22,35.3717,35.1947,35.338,687513.0
2016-06-01 11:00:00,41.92,42.53,41.89,42.39,681984.0,35.338,35.8522,35.3127,35.7342,681984.0
2016-06-01 11:30:00,42.4,42.43,42.11,42.11,524305.0,35.7427,35.7679,35.4982,35.4982,524305.0
2016-06-01 12:00:00,42.12,42.37,42.05,42.23,441174.0,35.5066,35.7174,35.4476,35.5993,441174.0
2016-06-01 12:30:00,42.23,42.25,42.08,42.1,295886.0,35.5993,35.6162,35.4729,35.4898,295886.0
2016-06-01 13:00:00,42.1,42.23,42.04,42.22,254605.0,35.4898,35.5993,35.4392,35.5909,254605.0
2016-06-01 13:30:00,42.22,42.23,42.05,42.06,291679.0,35.5909,35.5993,35.4476,35.456,291679.0
2016-06-01 14:00:00,42.05,42.06,41.92,41.98,554709.0,35.4476,35.456,35.338,35.3886,554709.0
2016-06-01 14:30:00,41.99,42.15,41.97,42.15,517341.0,35.397,35.5319,35.3802,35.5319,517341.0
2016-06-01 15:00:00,42.14,42.23,42.1,42.16,321314.0,35.5235,35.5993,35.4898,35.5403,321314.0
2016-06-01 15:30:00,42.16,42.27,42.1,42.15,746805.0,35.5403,35.6331,35.4898,35.5319,746805.0
2016-06-02 09:30:00,41.92,42.1,41.63,41.7,643387.0,35.338,35.4898,35.0936,35.1526,643387.0
2016-06-02 10:00:00,41.71,41.85,41.59,41.61,600705.0,35.161,35.279,35.0598,35.0767,600705.0
2016-06-02 10:30:00,41.61,41.72,41.5,41.69,425391.0,35.0767,35.1694,34.984,35.1441,425391.0
2016-06-02 11:00:00,41.7,41.97,41.7,41.83,489905.0,35.1526,35.3802,35.1526,35.2622,489905.0
2016-06-02 11:30:00,41.84,42.04,41.74,42.01,331075.0,35.2706,35.4392,35.1863,35.4139,331075.0
2016-06-02 12:00:00,42.01,42.01,41.91,42.0,318877.0,35.4139,35.4139,35.3296,35.4055,318877.0
2016-06-02 12:30:00,42.0,42.08,41.99,42.08,241475.0,35.4055,35.4729,35.397,35.4729,241475.0
2016-06-02 13:00:00,42.08,42.11,42.03,42.05,204212.0,35.4729,35.4982,35.4308,35.4476,204212.0
2016-06-02 13:30:00,42.05,42.07,41.99,42.03,368364.0,35.4476,35.4645,35.397,35.4308,368364.0
2016-06-02 14:00:00,42.04,42.1,42.0,42.0,377316.0,35.4392,35.4898,35.4055,35.4055,377316.0
2016-06-02 14:30:00,42.0,42.06,41.88,41.92,354115.0,35.4055,35.456,35.3043,35.338,354115.0
2016-06-02 15:00:00,41.92,41.99,41.9,41.99,417601.0,35.338,35.397,35.3212,35.397,417601.0
2016-06-02 15:30:00,42.0,42.12,41.98,42.12,798888.0,35.4055,35.5066,35.3886,35.5066,798888.0
2016-06-03 09:30:00,42.15,42.67,42.06,42.5,1151321.0,35.5319,35.9703,35.456,35.827,1151321.0
2016-06-03 10:00:00,42.5,42.53,41.99,42.05,790841.0,35.827,35.8522,35.397,35.4476,790841.0
2016-06-03 10:30:00,42.05,42.13,41.94,42.04,405037.0,35.4476,35.515,35.3549,35.4392,405037.0
2016-06-03 11:00:00,42.05,42.09,41.78,41.85,216011.0,35.4476,35.4813,35.22,35.279,216011.0
2016-06-03 11:30:00,41.85,42.21,41.85,42.17,295893.0,35.279,35.5825,35.279,35.5488,295893.0
2016-06-03 12:00:00,42.17,42.4,42.14,42.38,412858.0,35.5488,35.7427,35.5235,35.7258,412858.0
2016-06-03 12:30:00,42.38,42.38,42.24,42.29,538141.0,35.7258,35.7258,35.6078,35.6499,538141.0
2016-06-03 13:00:00,42.3,42.45,42.26,42.4,513903.0,35.6584,35.7848,35.6246,35.7427,513903.0
2016-06-03 13:30:00,42.4,42.52,42.39,42.48,402218.0,35.7427,35.8438,35.7342,35.8101,402218.0
2016-06-03 14:00:00,42.48,42.56,42.38,42.53,442819.0,35.8101,35.8775,35.7258,35.8522,442819.0
2016-06-03 14:30:00,42.53,42.8,42.53,42.76,651898.0,35.8522,36.0799,35.8522,36.0461,651898.0
2016-06-03 15:00:00,42.76,42.93,42.68,42.88,716119.0,36.0461,36.1894,35.9787,36.1473,716119.0
2016-06-03 15:30:00,42.88,42.97,42.8,42.83,1342244.0,36.1473,36.2232,36.0799,36.1051,1342244.0
2016-06-06 09:30:00,43.13,44.53,43.1,44.38,2253106.0,36.358,37.5382,36.3327,37.4118,2253106.0
2016-06-06 10:00:00,44.39,44.54,44.19,44.44,742864.0,37.4202,37.5466,37.2516,37.4624,742864.0
2016-06-06 10:30:00,44.44,44.5,44.33,44.44,714187.0,37.4624,37.5129,37.3696,37.4624,714187.0
2016-06-06 11:00:00,44.44,44.94,44.33,44.85,1069683.0,37.4624,37.8838,37.3696,37.808,1069683.0
2016-06-06 11:30:00,44.85,44.87,44.63,44.63,596318.0,37.808,37.8248,37.6225,37.6225,596318.0
2016-06-06 12:00:00,44.64,44.8,44.52,44.76,436845.0,37.6309,37.7658,37.5298,37.7321,436845.0
2016-06-06 12:30:00,44.76,44.77,44.53,44.66,741580.0,37.7321,37.7405,37.5382,37.6478,741580.0
2016-06-06 13:00:00,44.67,44.93,44.66,44.8,597064.0,37.6562,37.8754,37.6478,37.7658,597064.0
2016-06-06 13:30:00,44.79,44.79,44.65,44.71,680861.0,37.7574,37.7574,37.6394,37.69,680861.0
2016-06-06 14:00:00,44.71,44.85,44.68,44.8,897570.0,37.69,37.808,37.6647,37.7658,897570.0
2016-06-06 14:30:00,44.81,44.92,44.68,44.83,597067.0,37.7743,37.867,37.6647,37.7911,597067.0
2016-06-06 15:00:00,44.82,45.0,44.81,44.94,793109.0,37.7827,37.9344,37.7743,37.8838,793109.0
2016-06-06 15:30:00,44.94,44.99,44.79,44.9,2054076.0,37.8838,37.926,37.7574,37.8501,2054076.0
2016-06-07 09:30:00,44.95,45.53,44.84,45.39,1707981.0,37.8923,38.3812,37.7995,38.2632,1707981.0
2016-06-07 10:00:00,45.39,45.73,45.32,45.72,999389.0,38.2632,38.5498,38.2042,38.5414,999389.0
2016-06-07 10:30:00,45.73,46.2,45.68,46.11,1862685.0,38.5498,38.946,38.5077,38.8701,1862685.0
2016-06-07 11:00:00,46.11,46.16,45.92,45.95,1106143.0,38.8701,38.9123,38.71,38.7353,1106143.0
2016-06-07 11:30:00,45.94,46.05,45.88,45.93,895203.0,38.7268,38.8196,38.6763,38.7184,895203.0
2016-06-07 12:00:00,45.93,46.05,45.74,45.91,723709.0,38.7184,38.8196,38.5582,38.7015,723709.0
2016-06-07 12:30:00,45.9,46.09,45.85,46.05,451963.0,38.6931,38.8533,38.651,38.8196,451963.0
2016-06-07 13:00:00,46.05,46.34,46.03,46.14,631117.0,38.8196,39.064,38.8027,38.8954,631117.0
2016-06-07 13:30:00,46.15,46.32,46.13,46.31,400767.0,38.9039,39.0472,38.887,39.0387,400767.0
2016-06-07 14:00:00,46.3,46.49,46.23,46.49,651103.0,39.0303,39.1905,38.9713,39.1905,651103.0
2016-06-07 14:30:00,46.49,46.49,46.33,46.35,749728.0,39.1905,39.1905,39.0556,39.0725,749728.0
2016-06-07 15:00:00,46.35,46.4,46.15,46.19,1245617.0,39.0725,39.1146,38.9039,38.9376,1245617.0
2016-06-07 15:30:00,46.18,46.21,45.99,46.09,2201928.0,38.9291,38.9544,38.769,38.8533,2201928.0
2016-06-08 09:30:00,46.33,46.65,46.24,46.56,1808540.0,39.0556,39.3254,38.9797,39.2495,1808540.0
2016-06-08 10:00:00,46.55,46.69,45.98,46.05,1319085.0,39.2411,39.3591,38.7606,38.8196,1319085.0
2016-06-08 10:30:00,46.04,46.35,45.73,46.0,1488989.0,38.8111,39.0725,38.5498,38.7774,1488989.0
2016-06-08 11:00:00,46.0,46.07,45.63,45.77,1217079.0,38.7774,38.8364,38.4655,38.5835,1217079.0
2016-06-08 11:30:00,45.78,46.02,45.77,45.98,454335.0,38.592,38.7943,38.5835,38.7606,454335.0
2016-06-08 12:00:00,45.98,46.36,45.97,46.11,439720.0,38.7606,39.0809,38.7521,38.8701,439720.0
2016-06-08 12:30:00,46.11,46.16,45.98,46.1,327475.0,38.8701,38.9123,38.7606,38.8617,327475.0
2016-06-08 13:00:00,46.11,46.15,45.98,46.03,287377.0,38.8701,38.9039,38.7606,38.8027,287377.0
2016-06-08 13:30:00,46.03,46.17,46.0,46.16,311008.0,38.8027,38.9207,38.7774,38.9123,311008.0
2016-06-08 14:00:00,46.16,46.17,46.04,46.17,468190.0,38.9123,38.9207,38.8111,38.9207,468190.0
2016-06-08 14:30:00,46.17,46.26,46.15,46.22,562764.0,38.9207,38.9966,38.9039,38.9629,562764.0
2016-06-08 15:00:00,46.22,46.38,46.18,46.36,681173.0,38.9629,39.0977,38.9291,39.0809,681173.0
2016-06-08 15:30:00,46.36,46.37,46.25,46.28,869973.0,39.0809,39.0893,38.9882,39.0134,869973.0
2016-06-09 09:30:00,45.69,46.08,45.66,45.83,1230831.0,38.5161,38.8448,38.4908,38.6341,1230831.0
2016-06-09 10:00:00,45.83,45.85,45.45,45.59,745619.0,38.6341,38.651,38.3138,38.4318,745619.0
2016-06-09 10:30:00,45.6,45.71,45.49,45.53,409190.0,38.4402,38.5329,38.3475,38.3812,409190.0
2016-06-09 11:00:00,45.52,45.76,45.5,45.66,344687.0,38.3728,38.5751,38.3559,38.4908,344687.0
2016-06-09 11:30:00,45.65,45.87,45.62,45.7,416471.0,38.4824,38.6678,38.4571,38.5245,416471.0
2016-06-09 12:00:00,45.69,45.8,45.64,45.7,352039.0,38.5161,38.6088,38.4739,38.5245,352039.0
2016-06-09 12:30:00,45.7,45.75,45.64,45.65,351458.0,38.5245,38.5667,38.4739,38.4824,351458.0
2016-06-09 13:00:00,45.65,45.69,45.59,45.69,355215.0,38.4824,38.5161,38.4318,38.5161,355215.0
2016-06-09 13:30:00,45.69,45.7,45.52,45.6,405503.0,38.5161,38.5245,38.3728,38.4402,405503.0
2016-06-09 14:00:00,45.6,45.62,45.41,45.42,544346.0,38.4402,38.4571,38.28,38.2885,544346.0
2016-06-09 14:30:00,45.42,45.57,45.39,45.54,685825.0,38.2885,38.4149,38.2632,38.3896,685825.0
2016-06-09 15:00:00,45.54,45.64,45.47,45.55,522266.0,38.3896,38.4739,38.3306,38.3981,522266.0
2016-06-09 15:30:00,45.55,45.57,45.46,45.49,1233618.0,38.3981,38.4149,38.3222,38.3475,1233618.0
2016-06-10 09:30:00,45.04,45.27,44.81,45.05,1024269.0,37.9681,38.162,37.7743,37.9766,1024269.0
2016-06-10 10:00:00,45.05,45.2,44.87,45.0,850658.0,37.9766,38.103,37.8248,37.9344,850658.0
2016-06-10 10:30:00,45.0,45.03,44.82,44.89,595759.0,37.9344,37.9597,37.7827,37.8417,595759.0
2016-06-10 11:00:00,44.89,45.03,44.68,44.81,605796.0,37.8417,37.9597,37.6647,37.7743,605796.0
2016-06-10 11:30:00,44.81,44.91,44.78,44.79,458010.0,37.7743,37.8586,37.749,37.7574,458010.0
2016-06-10 12:00:00,44.79,44.8,44.52,44.53,672660.0,37.7574,37.7658,37.5298,37.5382,672660.0
2016-06-10 12:30:00,44.54,44.57,44.48,44.48,524891.0,37.5466,37.5719,37.4961,37.4961,524891.0
2016-06-10 13:00:00,44.48,44.58,44.4,44.41,628475.0,37.4961,37.5804,37.4286,37.4371,628475.0
2016-06-10 13:30:00,44.41,44.45,44.23,44.27,510071.0,37.4371,37.4708,37.2853,37.319,510071.0
2016-06-10 14:00:00,44.27,44.4,44.16,44.39,479438.0,37.319,37.4286,37.2263,37.4202,479438.0
2016-06-10 14:30:00,44.39,44.51,44.31,44.44,286681.0,37.4202,37.5214,37.3528,37.4624,286681.0
2016-06-10 15:00:00,44.44,44.51,44.41,44.45,483453.0,37.4624,37.5214,37.4371,37.4708,483453.0
2016-06-10 15:30:00,44.46,44.47,44.3,44.38,2071336.0,37.4792,37.4876,37.3443,37.4118,2071336.0
2016-06-13 09:30:00,43.94,44.68,43.73,44.49,1157400.0,37.0409,37.6647,36.8638,37.5045,1157400.0
2016-06-13 10:00:00,44.5,44.94,44.42,44.84,850980.0,37.5129,37.8838,37.4455,37.7995,850980.0
2016-06-13 10:30:00,44.84,44.95,44.71,44.77,630675.0,37.7995,37.8923,37.69,37.7405,630675.0
2016-06-13 11:00:00,44.77,44.88,44.64,44.85,331503.0,37.7405,37.8333,37.6309,37.808,331503.0
2016-06-13 11:30:00,44.85,44.87,44.46,44.48,357823.0,37.808,37.8248,37.4792,37.4961,357823.0
2016-06-13 12:00:00,44.48,44.71,44.46,44.66,278536.0,37.4961,37.69,37.4792,37.6478,278536.0
2016-06-13 12:30:00,44.66,44.79,44.64,44.75,319151.0,37.6478,37.7574,37.6309,37.7237,319151.0
2016-06-13 13:00:00,44.74,44.8,44.67,44.8,277904.0,37.7152,37.7658,37.6562,37.7658,277904.0
2016-06-13 13:30:00,44.79,44.79,44.47,44.53,477038.0,37.7574,37.7574,37.4876,37.5382,477038.0
2016-06-13 14:00:00,44.53,44.63,44.49,44.6,405277.0,37.5382,37.6225,37.5045,37.5972,405277.0
2016-06-13 14:30:00,44.6,44.73,44.55,44.57,332832.0,37.5972,37.7068,37.5551,37.5719,332832.0
2016-06-13 15:00:00,44.56,44.63,44.48,44.52,386806.0,37.5635,37.6225,37.4961,37.5298,386806.0
2016-06-13 15:30:00,44.52,44.55,44.21,44.28,1368221.0,37.5298,37.5551,37.2685,37.3275,1368221.0
2016-06-14 09:30:00,44.0,44.5,43.67,43.9,1327094.0,37.0914,37.5129,36.8133,37.0071,1327094.0
2016-06-14 10:00:00,43.91,44.0,43.72,43.79,667679.0,37.0156,37.0914,36.8554,36.9144,667679.0
2016-06-14 10:30:00,43.79,43.94,43.72,43.8,655173.0,36.9144,37.0409,36.8554,36.9228,655173.0
2016-06-14 11:00:00,43.81,43.82,43.39,43.57,585619.0,36.9313,36.9397,36.5772,36.729,585619.0
2016-06-14 11:30:00,43.57,43.97,43.55,43.59,420263.0,36.729,37.0661,36.7121,36.7458,420263.0
2016-06-14 12:00:00,43.59,43.74,43.47,43.73,532447.0,36.7458,36.8723,36.6447,36.8638,532447.0
2016-06-14 12:30:00,43.74,43.75,43.58,43.68,514565.0,36.8723,36.8807,36.7374,36.8217,514565.0
2016-06-14 13:00:00,43.69,43.84,43.64,43.8,260677.0,36.8301,36.9566,36.788,36.9228,260677.0
2016-06-14 13:30:00,43.8,43.92,43.78,43.83,209422.0,36.9228,37.024,36.906,36.9481,209422.0
2016-06-14 14:00:00,43.82,43.85,43.63,43.77,538647.0,36.9397,36.965,36.7795,36.8975,538647.0
2016-06-14 14:30:00,43.77,43.77,43.61,43.63,455963.0,36.8975,36.8975,36.7627,36.7795,455963.0
2016-06-14 15:00:00,43.63,43.93,43.57,43.9,699963.0,36.7795,37.0324,36.729,37.0071,699963.0
2016-06-14 15:30:00,43.9,44.04,43.88,43.98,1396586.0,37.0071,37.1252,36.9903,37.0746,1396586.0
2016-06-15 09:30:00,43.88,43.99,43.46,43.64,686666.0,36.9903,37.083,36.6362,36.788,686666.0
2016-06-15 10:00:00,43.64,44.09,43.6,43.96,1199166.0,36.788,37.1673,36.7542,37.0577,1199166.0
2016-06-15 10:30:00,43.98,44.35,43.94,44.21,909749.0,37.0746,37.3865,37.0409,37.2685,909749.0
2016-06-15 11:00:00,44.21,44.53,44.15,44.24,559772.0,37.2685,37.5382,37.2179,37.2938,559772.0
2016-06-15 11:30:00,44.23,44.52,44.02,44.48,675363.0,37.2853,37.5298,37.1083,37.4961,675363.0
2016-06-15 12:00:00,44.48,44.61,44.43,44.48,281724.0,37.4961,37.6057,37.4539,37.4961,281724.0
2016-06-15 12:30:00,44.49,44.57,44.41,44.54,284834.0,37.5045,37.5719,37.4371,37.5466,284834.0
2016-06-15 13:00:00,44.55,44.59,44.46,44.53,425822.0,37.5551,37.5888,37.4792,37.5382,425822.0
2016-06-15 13:30:00,44.52,44.61,44.31,44.33,381850.0,37.5298,37.6057,37.3528,37.3696,381850.0
2016-06-15 14:00:00,44.35,44.58,44.31,44.31,358901.0,37.3865,37.5804,37.3528,37.3528,358901.0
2016-06-15 14:30:00,44.3,44.34,44.15,44.3,313648.0,37.3443,37.3781,37.2179,37.3443,313648.0
2016-06-15 15:00:00,44.29,44.41,44.25,44.36,232159.0,37.3359,37.4371,37.3022,37.3949,232159.0
2016-06-15 15:30:00,44.36,44.37,43.92,43.99,868325.0,37.3949,37.4033,37.024,37.083,868325.0
2016-06-16 09:30:00,43.36,43.53,42.6,42.63,1296173.0,36.5519,36.6952,35.9113,35.9365,1296173.0
2016-06-16 10:00:00,42.62,42.74,42.49,42.69,917455.0,35.9281,36.0293,35.8185,35.9871,917455.0
2016-06-16 10:30:00,42.68,42.88,42.47,42.85,574120.0,35.9787,36.1473,35.8017,36.122,574120.0
2016-06-16 11:00:00,42.85,42.97,42.73,42.94,590407.0,36.122,36.2232,36.0208,36.1979,590407.0
2016-06-16 11:30:00,42.93,42.99,42.75,42.78,577805.0,36.1894,36.24,36.0377,36.063,577805.0
2016-06-16 12:00:00,42.78,43.1,42.73,43.08,463206.0,36.063,36.3327,36.0208,36.3159,463206.0
2016-06-16 12:30:00,43.08,43.21,42.95,42.96,476395.0,36.3159,36.4255,36.2063,36.2147,476395.0
2016-06-16 13:00:00,42.97,43.19,42.93,43.0,542262.0,36.2232,36.4086,36.1894,36.2484,542262.0
2016-06-16 13:30:00,43.0,43.07,42.81,42.9,589044.0,36.2484,36.3075,36.0883,36.1641,589044.0
2016-06-16 14:00:00,42.89,43.04,42.81,42.89,769924.0,36.1557,36.2822,36.0883,36.1557,769924.0
2016-06-16 14:30:00,42.89,43.11,42.88,43.02,479715.0,36.1557,36.3412,36.1473,36.2653,479715.0
2016-06-16 15:00:00,43.01,43.13,42.95,43.09,548637.0,36.2569,36.358,36.2063,36.3243,548637.0
2016-06-16 15:30:00,43.1,43.26,43.09,43.19,1213516.0,36.3327,36.4676,36.3243,36.4086,1213516.0
2016-06-17 09:30:00,43.75,43.89,43.39,43.8,1372205.0,36.8807,36.9987,36.5772,36.9228,1372205.0
2016-06-17 10:00:00,43.8,43.84,43.56,43.57,495944.0,36.9228,36.9566,36.7205,36.729,495944.0
2016-06-17 10:30:00,43.56,44.01,43.52,43.93,474478.0,36.7205,37.0999,36.6868,37.0324,474478.0
2016-06-17 11:00:00,43.93,43.96,43.68,43.78,430469.0,37.0324,37.0577,36.8217,36.906,430469.0
2016-06-17 11:30:00,43.78,43.94,43.74,43.85,318441.0,36.906,37.0409,36.8723,36.965,318441.0
2016-06-17 12:00:00,43.86,44.04,43.84,43.96,372811.0,36.9734,37.1252,36.9566,37.0577,372811.0
2016-06-17 12:30:00,43.97,44.01,43.84,43.89,177361.0,37.0661,37.0999,36.9566,36.9987,177361.0
2016-06-17 13:00:00,43.89,43.94,43.78,43.92,218572.0,36.9987,37.0409,36.906,37.024,218572.0
2016-06-17 13:30:00,43.91,44.01,43.89,44.0,569114.0,37.0156,37.0999,36.9987,37.0914,569114.0
2016-06-17 14:00:00,43.99,44.26,43.98,44.25,426352.0,37.083,37.3106,37.0746,37.3022,426352.0
2016-06-17 14:30:00,44.25,44.31,44.17,44.2,509962.0,37.3022,37.3528,37.2347,37.26,509962.0
2016-06-17 15:00:00,44.19,44.25,44.11,44.17,520483.0,37.2516,37.3022,37.1842,37.2347,520483.0
2016-06-17 15:30:00,44.16,44.18,44.03,44.12,1525931.0,37.2263,37.2432,37.1167,37.1926,1525931.0
2016-06-20 09:30:00,44.93,44.95,43.93,44.26,1357144.0,37.8754,37.8923,37.0324,37.3106,1357144.0
2016-06-20 10:00:00,44.26,44.35,44.11,44.15,711815.0,37.3106,37.3865,37.1842,37.2179,711815.0
2016-06-20 10:30:00,44.15,44.24,44.04,44.22,403394.0,37.2179,37.2938,37.1252,37.2769,403394.0
2016-06-20 11:00:00,44.22,44.32,44.06,44.21,767315.0,37.2769,37.3612,37.142,37.2685,767315.0
2016-06-20 11:30:00,44.22,44.23,43.99,44.07,295081.0,37.2769,37.2853,37.083,37.1504,295081.0
2016-06-20 12:00:00,44.08,44.08,43.88,43.97,590092.0,37.1589,37.1589,36.9903,37.0661,590092.0
2016-06-20 12:30:00,43.97,43.98,43.85,43.91,265631.0,37.0661,37.0746,36.965,37.0156,265631.0
2016-06-20 13:00:00,43.9,44.05,43.84,43.99,293986.0,37.0071,37.1336,36.9566,37.083,293986.0
2016-06-20 13:30:00,43.99,44.1,43.96,44.01,193073.0,37.083,37.1757,37.0577,37.0999,193073.0
2016-06-20 14:00:00,44.02,44.05,43.85,43.91,431923.0,37.1083,37.1336,36.965,37.0156,431923.0
2016-06-20 14:30:00,43.91,44.05,43.88,44.04,207843.0,37.0156,37.1336,36.9903,37.1252,207843.0
2016-06-20 15:00:00,44.03,44.05,43.87,43.88,234840.0,37.1167,37.1336,36.9818,36.9903,234840.0
2016-06-20 15:30:00,43.88,43.95,43.78,43.78,650428.0,36.9903,37.0493,36.906,36.906,650428.0
2016-06-21 09:30:00,43.92,44.17,43.71,43.96,1262610.0,37.024,37.2347,36.847,37.0577,1262610.0
2016-06-21 10:00:00,43.97,44.03,43.76,43.9,595513.0,37.0661,37.1167,36.8891,37.0071,595513.0
2016-06-21 10:30:00,43.91,44.38,43.89,44.3,608773.0,37.0156,37.4118,36.9987,37.3443,608773.0
2016-06-21 11:00:00,44.3,44.63,44.28,44.46,863047.0,37.3443,37.6225,37.3275,37.4792,863047.0
2016-06-21 11:30:00,44.45,44.45,44.27,44.3,489369.0,37.4708,37.4708,37.319,37.3443,489369.0
2016-06-21 12:00:00,44.3,44.36,44.25,44.31,248752.0,37.3443,37.3949,37.3022,37.3528,248752.0
2016-06-21 12:30:00,44.31,44.41,44.28,44.35,198205.0,37.3528,37.4371,37.3275,37.3865,198205.0
2016-06-21 13:00:00,44.35,44.4,44.26,44.27,337151.0,37.3865,37.4286,37.3106,37.319,337151.0
2016-06-21 13:30:00,44.26,44.5,44.25,44.46,301897.0,37.3106,37.5129,37.3022,37.4792,301897.0
2016-06-21 14:00:00,44.46,44.61,44.43,44.58,302225.0,37.4792,37.6057,37.4539,37.5804,302225.0
2016-06-21 14:30:00,44.57,44.87,44.57,44.81,702095.0,37.5719,37.8248,37.5719,37.7743,702095.0
2016-06-21 15:00:00,44.82,44.82,44.61,44.74,614297.0,37.7827,37.7827,37.6057,37.7152,614297.0
2016-06-21 15:30:00,44.74,44.75,44.54,44.62,995370.0,37.7152,37.7237,37.5466,37.6141,995370.0
2016-06-22 09:30:00,44.88,45.16,44.8,44.99,1030978.0,37.8333,38.0693,37.7658,37.926,1030978.0
2016-06-22 10:00:00,44.98,45.04,44.78,44.88,1148090.0,37.9176,37.9681,37.749,37.8333,1148090.0
2016-06-22 10:30:00,44.88,45.12,44.61,45.04,943543.0,37.8333,38.0356,37.6057,37.9681,943543.0
2016-06-22 11:00:00,45.04,45.18,44.95,45.15,372139.0,37.9681,38.0862,37.8923,38.0609,372139.0
2016-06-22 11:30:00,45.15,45.16,44.72,44.73,1070459.0,38.0609,38.0693,37.6984,37.7068,1070459.0
2016-06-22 12:00:00,44.72,44.76,44.48,44.52,723277.0,37.6984,37.7321,37.4961,37.5298,723277.0
2016-06-22 12:30:00,44.53,44.82,44.52,44.81,309922.0,37.5382,37.7827,37.5298,37.7743,309922.0
2016-06-22 13:00:00,44.8,44.8,44.63,44.79,317745.0,37.7658,37.7658,37.6225,37.7574,317745.0
2016-06-22 13:30:00,44.78,44.83,44.72,44.76,260839.0,37.749,37.7911,37.6984,37.7321,260839.0
2016-06-22 14:00:00,44.76,44.87,44.73,44.79,415513.0,37.7321,37.8248,37.7068,37.7574,415513.0
2016-06-22 14:30:00,44.79,44.85,44.68,44.78,407360.0,37.7574,37.808,37.6647,37.749,407360.0
2016-06-22 15:00:00,44.78,44.86,44.61,44.64,457878.0,37.749,37.8164,37.6057,37.6309,457878.0
2016-06-22 15:30:00,44.65,44.68,44.51,44.68,1742255.0,37.6394,37.6647,37.5214,37.6647,1742255.0
2016-06-23 09:30:00,45.28,45.7,44.94,45.05,606099.0,38.1705,38.5245,37.8838,37.9766,606099.0
2016-06-23 10:00:00,45.08,45.41,45.0,45.25,671827.0,38.0019,38.28,37.9344,38.1452,671827.0
2016-06-23 10:30:00,45.25,45.55,45.12,45.49,593142.0,38.1452,38.3981,38.0356,38.3475,593142.0
2016-06-23 11:00:00,45.5,45.59,45.33,45.56,310522.0,38.3559,38.4318,38.2126,38.4065,310522.0
2016-06-23 11:30:00,45.56,45.64,45.47,45.48,348808.0,38.4065,38.4739,38.3306,38.3391,348808.0
2016-06-23 12:00:00,45.49,45.53,45.34,45.35,327582.0,38.3475,38.3812,38.221,38.2295,327582.0
2016-06-23 12:30:00,45.34,45.4,45.26,45.27,332790.0,38.221,38.2716,38.1536,38.162,332790.0
2016-06-23 13:00:00,45.27,45.58,45.25,45.57,474600.0,38.162,38.4234,38.1452,38.4149,474600.0
2016-06-23 13:30:00,45.57,45.65,45.53,45.61,376869.0,38.4149,38.4824,38.3812,38.4486,376869.0
2016-06-23 14:00:00,45.61,45.69,45.57,45.69,359436.0,38.4486,38.5161,38.4149,38.5161,359436.0
2016-06-23 14:30:00,45.68,45.82,45.64,45.77,462520.0,38.5077,38.6257,38.4739,38.5835,462520.0
2016-06-23 15:00:00,45.77,45.77,45.56,45.6,456759.0,38.5835,38.5835,38.4065,38.4402,456759.0
2016-06-23 15:30:00,45.59,45.86,45.58,45.83,1784020.0,38.4318,38.6594,38.4234,38.6341,1784020.0
2016-06-24 09:30:00,43.74,44.65,43.69,44.61,1281891.0,36.8723,37.6394,36.8301,37.6057,1281891.0
2016-06-24 10:00:00,44.6,44.61,43.8,43.85,1053951.0,37.5972,37.6057,36.9228,36.965,1053951.0
2016-06-24 10:30:00,43.86,44.06,43.77,43.87,847005.0,36.9734,37.142,36.8975,36.9818,847005.0
2016-06-24 11:00:00,43.86,43.97,43.71,43.91,521669.0,36.9734,37.0661,36.847,37.0156,521669.0
2016-06-24 11:30:00,43.91,44.11,43.9,44.04,409641.0,37.0156,37.1842,37.0071,37.1252,409641.0
2016-06-24 12:00:00,44.05,44.11,43.75,43.84,501148.0,37.1336,37.1842,36.8807,36.9566,501148.0
2016-06-24 12:30:00,43.84,44.04,43.76,44.03,439499.0,36.9566,37.1252,36.8891,37.1167,439499.0
2016-06-24 13:00:00,44.03,44.19,43.99,44.12,384826.0,37.1167,37.2516,37.083,37.1926,384826.0
2016-06-24 13:30:00,44.12,44.33,44.06,44.13,405715.0,37.1926,37.3696,37.142,37.201,405715.0
2016-06-24 14:00:00,44.13,44.18,43.83,43.96,498873.0,37.201,37.2432,36.9481,37.0577,498873.0
2016-06-24 14:30:00,43.96,44.01,43.82,43.87,608123.0,37.0577,37.0999,36.9397,36.9818,608123.0
2016-06-24 15:00:00,43.87,43.92,43.56,43.7,784118.0,36.9818,37.024,36.7205,36.8385,784118.0
2016-06-24 15:30:00,43.69,44.16,43.69,43.91,2299397.0,36.8301,37.2263,36.8301,37.0156,2299397.0
2016-06-27 09:30:00,43.29,43.5,42.74,42.79,1054089.0,36.4929,36.6699,36.0293,36.0714,1054089.0
2016-06-27 10:00:00,42.8,43.02,42.0,42.07,1262966.0,36.0799,36.2653,35.4055,35.4645,1262966.0
2016-06-27 10:30:00,42.07,42.32,41.9,42.04,718513.0,35.4645,35.6752,35.3212,35.4392,718513.0
2016-06-27 11:00:00,42.04,42.26,41.88,42.07,568304.0,35.4392,35.6246,35.3043,35.4645,568304.0
2016-06-27 11:30:00,42.06,42.21,41.97,41.99,546395.0,35.456,35.5825,35.3802,35.397,546395.0
2016-06-27 12:00:00,42.0,42.14,41.98,42.1,456520.0,35.4055,35.5235,35.3886,35.4898,456520.0
2016-06-27 12:30:00,42.11,42.19,42.0,42.11,385257.0,35.4982,35.5656,35.4055,35.4982,385257.0
2016-06-27 13:00:00,42.11,42.23,42.1,42.17,361206.0,35.4982,35.5993,35.4898,35.5488,361206.0
2016-06-27 13:30:00,42.17,42.19,41.95,42.09,389669.0,35.5488,35.5656,35.3633,35.4813,389669.0
2016-06-27 14:00:00,42.08,42.11,41.85,41.98,825552.0,35.4729,35.4982,35.279,35.3886,825552.0
2016-06-27 14:30:00,41.98,42.06,41.86,41.92,1208538.0,35.3886,35.456,35.2874,35.338,1208538.0
2016-06-27 15:00:00,41.93,42.01,41.7,41.79,851240.0,35.3465,35.4139,35.1526,35.2284,851240.0
2016-06-27 15:30:00,41.78,42.04,41.76,41.89,2281827.0,35.22,35.4392,35.2031,35.3127,2281827.0
2016-06-28 09:30:00,42.63,43.12,42.43,42.9,1421784.0,35.9365,36.3496,35.7679,36.1641,1421784.0
2016-06-28 10:00:00,42.91,42.95,42.53,42.66,857892.0,36.1726,36.2063,35.8522,35.9618,857892.0
2016-06-28 10:30:00,42.66,42.82,42.6,42.7,390142.0,35.9618,36.0967,35.9113,35.9956,390142.0
2016-06-28 11:00:00,42.7,42.77,42.62,42.67,479256.0,35.9956,36.0546,35.9281,35.9703,479256.0
2016-06-28 11:30:00,42.67,42.78,42.64,42.75,464702.0,35.9703,36.063,35.945,36.0377,464702.0
2016-06-28 12:00:00,42.76,42.8,42.69,42.73,344609.0,36.0461,36.0799,35.9871,36.0208,344609.0
2016-06-28 12:30:00,42.73,42.87,42.71,42.76,401394.0,36.0208,36.1389,36.004,36.0461,401394.0
2016-06-28 13:00:00,42.75,42.76,42.65,42.65,278941.0,36.0377,36.0461,35.9534,35.9534,278941.0
2016-06-28 13:30:00,42.65,42.84,42.6,42.77,256394.0,35.9534,36.1136,35.9113,36.0546,256394.0
2016-06-28 14:00:00,42.76,42.85,42.66,42.84,389112.0,36.0461,36.122,35.9618,36.1136,389112.0
2016-06-28 14:30:00,42.84,43.39,42.83,43.37,550657.0,36.1136,36.5772,36.1051,36.5604,550657.0
2016-06-28 15:00:00,43.37,43.46,43.22,43.27,641721.0,36.5604,36.6362,36.4339,36.4761,641721.0
2016-06-28 15:30:00,43.27,43.38,43.2,43.28,1215905.0,36.4761,36.5688,36.417,36.4845,1215905.0
2016-06-29 09:30:00,43.79,44.44,43.56,44.4,979313.0,36.9144,37.4624,36.7205,37.4286,979313.0
2016-06-29 10:00:00,44.4,44.79,44.26,44.31,874785.0,37.4286,37.7574,37.3106,37.3528,874785.0
2016-06-29 10:30:00,44.29,45.02,44.27,44.83,1245645.0,37.3359,37.9513,37.319,37.7911,1245645.0
2016-06-29 11:00:00,44.83,44.86,44.56,44.71,447383.0,37.7911,37.8164,37.5635,37.69,447383.0
2016-06-29 11:30:00,44.71,44.74,44.4,44.51,513799.0,37.69,37.7152,37.4286,37.5214,513799.0
2016-06-29 12:00:00,44.5,44.6,44.4,44.6,428121.0,37.5129,37.5972,37.4286,37.5972,428121.0
2016-06-29 12:30:00,44.59,44.65,44.44,44.45,275336.0,37.5888,37.6394,37.4624,37.4708,275336.0
2016-06-29 13:00:00,44.46,44.55,44.37,44.48,458199.0,37.4792,37.5551,37.4033,37.4961,458199.0
2016-06-29 13:30:00,44.48,44.72,44.47,44.72,293490.0,37.4961,37.6984,37.4876,37.6984,293490.0
2016-06-29 14:00:00,44.72,44.93,44.66,44.85,397860.0,37.6984,37.8754,37.6478,37.808,397860.0
2016-06-29 14:30:00,44.85,44.93,44.75,44.84,431228.0,37.808,37.8754,37.7237,37.7995,431228.0
2016-06-29 15:00:00,44.85,44.89,44.54,44.7,628024.0,37.808,37.8417,37.5466,37.6815,628024.0
2016-06-29 15:30:00,44.7,44.74,44.47,44.59,1572192.0,37.6815,37.7152,37.4876,37.5888,1572192.0
2016-06-30 09:30:00,44.48,44.9,44.34,44.63,743146.0,37.4961,37.8501,37.3781,37.6225,743146.0
2016-06-30 10:00:00,44.63,45.04,44.58,44.84,505937.0,37.6225,37.9681,37.5804,37.7995,505937.0
2016-06-30 10:30:00,44.84,45.34,44.84,45.32,650020.0,37.7995,38.221,37.7995,38.2042,650020.0
2016-06-30 11:00:00,45.32,45.34,45.02,45.17,397797.0,38.2042,38.221,37.9513,38.0777,397797.0
2016-06-30 11:30:00,45.18,45.28,44.98,45.03,577261.0,38.0862,38.1705,37.9176,37.9597,577261.0
2016-06-30 12:00:00,45.04,45.12,44.92,44.98,728026.0,37.9681,38.0356,37.867,37.9176,728026.0
2016-06-30 12:30:00,44.98,45.04,44.88,44.95,601751.0,37.9176,37.9681,37.8333,37.8923,601751.0
2016-06-30 13:00:00,44.95,45.0,44.85,44.93,805497.0,37.8923,37.9344,37.808,37.8754,805497.0
2016-06-30 13:30:00,44.93,45.04,44.9,45.01,351996.0,37.8754,37.9681,37.8501,37.9429,351996.0
2016-06-30 14:00:00,45.02,45.26,44.99,45.01,471385.0,37.9513,38.1536,37.926,37.9429,471385.0
2016-06-30 14:30:00,45.01,45.36,44.96,45.36,431264.0,37.9429,38.2379,37.9007,38.2379,431264.0
2016-06-30 15:00:00,45.36,45.38,45.25,45.3,645692.0,38.2379,38.2548,38.1452,38.1873,645692.0
2016-06-30 15:30:00,45.29,45.35,45.17,45.26,1347280.0,38.1789,38.2295,38.0777,38.1536,1347280.0
2016-07-01 09:30:00,45.2,45.67,45.16,45.61,598006.0,38.103,38.4992,38.0693,38.4486,598006.0
2016-07-01 10:00:00,45.61,45.79,45.54,45.66,506086.0,38.4486,38.6004,38.3896,38.4908,506086.0
2016-07-01 10:30:00,45.68,45.84,45.65,45.79,557410.0,38.5077,38.6425,38.4824,38.6004,557410.0
2016-07-01 11:00:00,45.78,45.83,45.58,45.62,462863.0,38.592,38.6341,38.4234,38.4571,462863.0
2016-07-01 11:30:00,45.62,45.65,45.51,45.58,648978.0,38.4571,38.4824,38.3643,38.4234,648978.0
2016-07-01 12:00:00,45.58,45.63,45.46,45.54,384921.0,38.4234,38.4655,38.3222,38.3896,384921.0
2016-07-01 12:30:00,45.54,45.59,45.46,45.5,273838.0,38.3896,38.4318,38.3222,38.3559,273838.0
2016-07-01 13:00:00,45.49,45.54,45.35,45.4,426277.0,38.3475,38.3896,38.2295,38.2716,426277.0
2016-07-01 13:30:00,45.4,45.43,45.23,45.38,599740.0,38.2716,38.2969,38.1283,38.2548,599740.0
2016-07-01 14:00:00,45.37,45.47,45.26,45.39,343359.0,38.2463,38.3306,38.1536,38.2632,343359.0
2016-07-01 14:30:00,45.39,45.4,45.17,45.3,501695.0,38.2632,38.2716,38.0777,38.1873,501695.0
2016-07-01 15:00:00,45.3,45.52,45.3,45.46,665748.0,38.1873,38.3728,38.1873,38.3222,665748.0
2016-07-01 15:30:00,45.47,45.6,45.39,45.54,815947.0,38.3306,38.4402,38.2632,38.3896,815947.0
2016-07-05 09:30:00,44.76,44.85,43.91,43.96,1132935.0,37.7321,37.808,37.0156,37.0577,1132935.0
2016-07-05 10:00:00,43.96,44.0,43.76,43.9,690395.0,37.0577,37.0914,36.8891,37.0071,690395.0
2016-07-05 10:30:00,43.88,43.95,43.51,43.56,570556.0,36.9903,37.0493,36.6784,36.7205,570556.0
2016-07-05 11:00:00,43.55,43.72,43.45,43.59,648146.0,36.7121,36.8554,36.6278,36.7458,648146.0
2016-07-05 11:30:00,43.59,43.59,43.28,43.3,445015.0,36.7458,36.7458,36.4845,36.5013,445015.0
2016-07-05 12:00:00,43.3,43.5,43.21,43.5,450105.0,36.5013,36.6699,36.4255,36.6699,450105.0
2016-07-05 12:30:00,43.5,43.55,43.16,43.16,526023.0,36.6699,36.7121,36.3833,36.3833,526023.0
2016-07-05 13:00:00,43.17,43.2,43.07,43.09,493093.0,36.3918,36.417,36.3075,36.3243,493093.0
2016-07-05 13:30:00,43.08,43.08,42.92,43.0,376459.0,36.3159,36.3159,36.181,36.2484,376459.0
2016-07-05 14:00:00,43.0,43.35,42.98,43.28,815653.0,36.2484,36.5435,36.2316,36.4845,815653.0
2016-07-05 14:30:00,43.27,43.31,43.17,43.24,948552.0,36.4761,36.5098,36.3918,36.4508,948552.0
2016-07-05 15:00:00,43.24,43.46,43.19,43.45,1159330.0,36.4508,36.6362,36.4086,36.6278,1159330.0
2016-07-05 15:30:00,43.45,43.57,43.35,43.51,2354232.0,36.6278,36.729,36.5435,36.6784,2354232.0
2016-07-06 09:30:00,43.36,43.66,43.22,43.42,740640.0,36.5519,36.8048,36.4339,36.6025,740640.0
2016-07-06 10:00:00,43.42,43.66,42.95,43.02,582745.0,36.6025,36.8048,36.2063,36.2653,582745.0
2016-07-06 10:30:00,43.02,43.18,42.95,43.09,669223.0,36.2653,36.4002,36.2063,36.3243,669223.0
2016-07-06 11:00:00,43.09,43.31,43.09,43.19,755083.0,36.3243,36.5098,36.3243,36.4086,755083.0
2016-07-06 11:30:00,43.19,43.31,43.14,43.29,584957.0,36.4086,36.5098,36.3665,36.4929,584957.0
2016-07-06 12:00:00,43.28,43.45,43.28,43.36,676876.0,36.4845,36.6278,36.4845,36.5519,676876.0
2016-07-06 12:30:00,43.36,43.37,43.27,43.32,316481.0,36.5519,36.5604,36.4761,36.5182,316481.0
2016-07-06 13:00:00,43.32,43.54,43.31,43.45,334325.0,36.5182,36.7037,36.5098,36.6278,334325.0
2016-07-06 13:30:00,43.44,43.6,43.44,43.59,310907.0,36.6194,36.7542,36.6194,36.7458,310907.0
2016-07-06 14:00:00,43.58,43.67,43.46,43.5,291090.0,36.7374,36.8133,36.6362,36.6699,291090.0
2016-07-06 14:30:00,43.51,43.55,43.42,43.46,287272.0,36.6784,36.7121,36.6025,36.6362,287272.0
2016-07-06 15:00:00,43.47,43.49,43.38,43.41,353707.0,36.6447,36.6615,36.5688,36.5941,353707.0
2016-07-06 15:30:00,43.41,43.71,43.41,43.64,1188313.0,36.5941,36.847,36.5941,36.788,1188313.0
2016-07-07 09:30:00,44.02,44.65,43.91,44.6,838916.0,37.1083,37.6394,37.0156,37.5972,838916.0
2016-07-07 10:00:00,44.61,44.85,44.5,44.75,612348.0,37.6057,37.808,37.5129,37.7237,612348.0
2016-07-07 10:30:00,44.75,44.93,44.71,44.8,584902.0,37.7237,37.8754,37.69,37.7658,584902.0
2016-07-07 11:00:00,44.79,44.79,44.29,44.63,954573.0,37.7574,37.7574,37.3359,37.6225,954573.0
2016-07-07 11:30:00,44.62,44.7,44.12,44.28,631572.0,37.6141,37.6815,37.1926,37.3275,631572.0
2016-07-07 12:00:00,44.28,44.29,43.83,43.96,513196.0,37.3275,37.3359,36.9481,37.0577,513196.0
2016-07-07 12:30:00,43.96,44.1,43.84,43.88,245511.0,37.0577,37.1757,36.9566,36.9903,245511.0
2016-07-07 13:00:00,43.87,43.94,43.56,43.66,398640.0,36.9818,37.0409,36.7205,36.8048,398640.0
2016-07-07 13:30:00,43.65,43.74,43.34,43.46,470262.0,36.7964,36.8723,36.5351,36.6362,470262.0
2016-07-07 14:00:00,43.46,43.48,43.23,43.27,421277.0,36.6362,36.6531,36.4423,36.4761,421277.0
2016-07-07 14:30:00,43.27,43.36,43.21,43.28,340425.0,36.4761,36.5519,36.4255,36.4845,340425.0
2016-07-07 15:00:00,43.28,43.53,43.26,43.52,626188.0,36.4845,36.6952,36.4676,36.6868,626188.0
2016-07-07 15:30:00,43.52,43.65,43.49,43.55,1070145.0,36.6868,36.7964,36.6615,36.7121,1070145.0
2016-07-08 09:30:00,44.28,45.08,44.14,44.96,1040894.0,37.3275,38.0019,37.2095,37.9007,1040894.0
2016-07-08 10:00:00,44.97,45.29,44.76,44.82,1401396.0,37.9091,38.1789,37.7321,37.7827,1401396.0
2016-07-08 10:30:00,44.82,44.92,44.66,44.72,546957.0,37.7827,37.867,37.6478,37.6984,546957.0
2016-07-08 11:00:00,44.72,44.97,44.64,44.91,550103.0,37.6984,37.9091,37.6309,37.8586,550103.0
2016-07-08 11:30:00,44.91,45.04,44.86,44.89,357814.0,37.8586,37.9681,37.8164,37.8417,357814.0
2016-07-08 12:00:00,44.89,45.01,44.82,44.98,356679.0,37.8417,37.9429,37.7827,37.9176,356679.0
2016-07-08 12:30:00,44.98,45.18,44.95,45.16,375347.0,37.9176,38.0862,37.8923,38.0693,375347.0
2016-07-08 13:00:00,45.17,45.25,45.09,45.21,324348.0,38.0777,38.1452,38.0103,38.1115,324348.0
2016-07-08 13:30:00,45.21,45.32,45.18,45.22,428005.0,38.1115,38.2042,38.0862,38.1199,428005.0
2016-07-08 14:00:00,45.22,45.23,45.09,45.16,403524.0,38.1199,38.1283,38.0103,38.0693,403524.0
2016-07-08 14:30:00,45.16,45.28,45.13,45.22,469874.0,38.0693,38.1705,38.044,38.1199,469874.0
2016-07-08 15:00:00,45.22,45.23,44.93,44.97,623391.0,38.1199,38.1283,37.8754,37.9091,623391.0
2016-07-08 15:30:00,44.97,45.11,44.84,45.02,1540694.0,37.9091,38.0272,37.7995,37.9513,1540694.0
2016-07-11 09:30:00,45.41,45.89,45.4,45.83,680668.0,38.28,38.6847,38.2716,38.6341,680668.0
2016-07-11 10:00:00,45.82,45.82,44.94,44.95,1001855.0,38.6257,38.6257,37.8838,37.8923,1001855.0
2016-07-11 10:30:00,44.95,45.36,44.95,45.35,754213.0,37.8923,38.2379,37.8923,38.2295,754213.0
2016-07-11 11:00:00,45.35,45.36,45.0,45.01,568621.0,38.2295,38.2379,37.9344,37.9429,568621.0
2016-07-11 11:30:00,45.01,45.07,44.83,44.83,534749.0,37.9429,37.9934,37.7911,37.7911,534749.0
2016-07-11 12:00:00,44.83,44.91,44.75,44.84,334561.0,37.7911,37.8586,37.7237,37.7995,334561.0
2016-07-11 12:30:00,44.83,44.89,44.73,44.76,343817.0,37.7911,37.8417,37.7068,37.7321,343817.0
2016-07-11 13:00:00,44.75,44.84,44.73,44.73,526105.0,37.7237,37.7995,37.7068,37.7068,526105.0
2016-07-11 13:30:00,44.73,44.86,44.73,44.8,274516.0,37.7068,37.8164,37.7068,37.7658,274516.0
2016-07-11 14:00:00,44.8,44.85,44.72,44.79,519406.0,37.7658,37.808,37.6984,37.7574,519406.0
2016-07-11 14:30:00,44.8,44.82,44.57,44.6,601956.0,37.7658,37.7827,37.5719,37.5972,601956.0
2016-07-11 15:00:00,44.61,44.63,44.51,44.53,1014400.0,37.6057,37.6225,37.5214,37.5382,1014400.0
2016-07-11 15:30:00,44.52,44.57,44.46,44.48,1397850.0,37.5298,37.5719,37.4792,37.4961,1397850.0
2016-07-12 09:30:00,45.19,45.99,45.1,45.57,1431344.0,38.0946,38.769,38.0187,38.4149,1431344.0
2016-07-12 10:00:00,45.58,45.8,45.39,45.79,1199178.0,38.4234,38.6088,38.2632,38.6004,1199178.0
2016-07-12 10:30:00,45.79,45.9,45.66,45.9,732195.0,38.6004,38.6931,38.4908,38.6931,732195.0
2016-07-12 11:00:00,45.89,46.31,45.87,46.28,1046789.0,38.6847,39.0387,38.6678,39.0134,1046789.0
2016-07-12 11:30:00,46.27,46.46,46.21,46.43,413410.0,39.005,39.1652,38.9544,39.1399,413410.0
2016-07-12 12:00:00,46.43,46.48,46.27,46.31,728731.0,39.1399,39.182,39.005,39.0387,728731.0
2016-07-12 12:30:00,46.31,46.32,46.06,46.21,518615.0,39.0387,39.0472,38.828,38.9544,518615.0
2016-07-12 13:00:00,46.21,46.28,46.15,46.2,344794.0,38.9544,39.0134,38.9039,38.946,344794.0
2016-07-12 13:30:00,46.2,46.35,46.12,46.13,495280.0,38.946,39.0725,38.8786,38.887,495280.0
2016-07-12 14:00:00,46.14,46.18,45.99,46.08,715681.0,38.8954,38.9291,38.769,38.8448,715681.0
2016-07-12 14:30:00,46.08,46.17,46.07,46.09,496894.0,38.8448,38.9207,38.8364,38.8533,496894.0
2016-07-12 15:00:00,46.09,46.17,46.06,46.15,583479.0,38.8533,38.9207,38.828,38.9039,583479.0
2016-07-12 15:30:00,46.14,46.2,45.99,46.03,1414015.0,38.8954,38.946,38.769,38.8027,1414015.0
2016-07-13 09:30:00,45.75,46.07,45.39,45.56,1201172.0,38.5667,38.8364,38.2632,38.4065,1201172.0
2016-07-13 10:00:00,45.57,45.68,45.37,45.39,551784.0,38.4149,38.5077,38.2463,38.2632,551784.0
2016-07-13 10:30:00,45.37,45.64,45.05,45.11,571925.0,38.2463,38.4739,37.9766,38.0272,571925.0
2016-07-13 11:00:00,45.1,45.14,44.72,44.89,427176.0,38.0187,38.0524,37.6984,37.8417,427176.0
2016-07-13 11:30:00,44.89,44.92,44.71,44.91,402336.0,37.8417,37.867,37.69,37.8586,402336.0
2016-07-13 12:00:00,44.9,45.15,44.9,45.13,500226.0,37.8501,38.0609,37.8501,38.044,500226.0
2016-07-13 12:30:00,45.12,45.22,45.04,45.21,303301.0,38.0356,38.1199,37.9681,38.1115,303301.0
2016-07-13 13:00:00,45.21,45.38,45.16,45.2,632781.0,38.1115,38.2548,38.0693,38.103,632781.0
2016-07-13 13:30:00,45.2,45.4,45.15,45.28,399453.0,38.103,38.2716,38.0609,38.1705,399453.0
2016-07-13 14:00:00,45.27,45.43,45.22,45.43,367444.0,38.162,38.2969,38.1199,38.2969,367444.0
2016-07-13 14:30:00,45.43,45.52,45.35,45.44,391019.0,38.2969,38.3728,38.2295,38.3053,391019.0
2016-07-13 15:00:00,45.43,45.51,45.13,45.16,749938.0,38.2969,38.3643,38.044,38.0693,749938.0
2016-07-13 15:30:00,45.16,45.27,45.12,45.21,1243496.0,38.0693,38.162,38.0356,38.1115,1243496.0
2016-07-14 09:30:00,45.9,46.09,45.77,46.02,1076712.0,38.6931,38.8533,38.5835,38.7943,1076712.0
2016-07-14 10:00:00,46.03,46.05,45.7,45.85,545456.0,38.8027,38.8196,38.5245,38.651,545456.0
2016-07-14 10:30:00,45.86,45.89,45.73,45.77,560276.0,38.6594,38.6847,38.5498,38.5835,560276.0
2016-07-14 11:00:00,45.77,45.94,45.77,45.93,512220.0,38.5835,38.7268,38.5835,38.7184,512220.0
2016-07-14 11:30:00,45.93,45.99,45.83,45.9,330284.0,38.7184,38.769,38.6341,38.6931,330284.0
2016-07-14 12:00:00,45.9,46.03,45.88,45.95,296286.0,38.6931,38.8027,38.6763,38.7353,296286.0
2016-07-14 12:30:00,45.96,45.99,45.8,45.82,351896.0,38.7437,38.769,38.6088,38.6257,351896.0
2016-07-14 13:00:00,45.83,45.85,45.73,45.78,426055.0,38.6341,38.651,38.5498,38.592,426055.0
2016-07-14 13:30:00,45.78,45.84,45.73,45.79,260182.0,38.592,38.6425,38.5498,38.6004,260182.0
2016-07-14 14:00:00,45.8,45.81,45.71,45.77,361247.0,38.6088,38.6172,38.5329,38.5835,361247.0
2016-07-14 14:30:00,45.76,45.76,45.67,45.68,224208.0,38.5751,38.5751,38.4992,38.5077,224208.0
2016-07-14 15:00:00,45.69,45.75,45.66,45.68,272093.0,38.5161,38.5667,38.4908,38.5077,272093.0
2016-07-14 15:30:00,45.68,45.81,45.67,45.8,999309.0,38.5077,38.6172,38.4992,38.6088,999309.0
2016-07-15 09:30:00,45.97,46.09,45.67,45.74,800723.0,38.7521,38.8533,38.4992,38.5582,800723.0
2016-07-15 10:00:00,45.74,45.81,45.57,45.7,532100.0,38.5582,38.6172,38.4149,38.5245,532100.0
2016-07-15 10:30:00,45.69,45.69,45.52,45.56,269792.0,38.5161,38.5161,38.3728,38.4065,269792.0
2016-07-15 11:00:00,45.56,45.62,45.27,45.49,334880.0,38.4065,38.4571,38.162,38.3475,334880.0
2016-07-15 11:30:00,45.49,45.55,45.4,45.5,225747.0,38.3475,38.3981,38.2716,38.3559,225747.0
2016-07-15 12:00:00,45.5,45.53,45.37,45.42,156015.0,38.3559,38.3812,38.2463,38.2885,156015.0
2016-07-15 12:30:00,45.42,45.42,45.3,45.3,184056.0,38.2885,38.2885,38.1873,38.1873,184056.0
2016-07-15 13:00:00,45.3,45.41,45.28,45.38,172608.0,38.1873,38.28,38.1705,38.2548,172608.0
2016-07-15 13:30:00,45.38,45.47,45.33,45.4,137546.0,38.2548,38.3306,38.2126,38.2716,137546.0
2016-07-15 14:00:00,45.4,45.45,45.32,45.33,220444.0,38.2716,38.3138,38.2042,38.2126,220444.0
2016-07-15 14:30:00,45.33,45.42,45.3,45.37,219652.0,38.2126,38.2885,38.1873,38.2463,219652.0
2016-07-15 15:00:00,45.37,45.4,45.28,45.39,340503.0,38.2463,38.2716,38.1705,38.2632,340503.0
2016-07-15 15:30:00,45.39,45.51,45.37,45.45,1072521.0,38.2632,38.3643,38.2463,38.3138,1072521.0
2016-07-18 09:30:00,45.17,45.34,44.9,45.24,734766.0,38.0777,38.221,37.8501,38.1367,734766.0
2016-07-18 10:00:00,45.23,45.35,45.18,45.26,691909.0,38.1283,38.2295,38.0862,38.1536,691909.0
2016-07-18 10:30:00,45.25,45.31,45.01,45.05,416107.0,38.1452,38.1957,37.9429,37.9766,416107.0
2016-07-18 11:00:00,45.05,45.11,45.02,45.06,374991.0,37.9766,38.0272,37.9513,37.985,374991.0
2016-07-18 11:30:00,45.07,45.27,45.03,45.25,257282.0,37.9934,38.162,37.9597,38.1452,257282.0
2016-07-18 12:00:00,45.24,45.39,45.23,45.36,265285.0,38.1367,38.2632,38.1283,38.2379,265285.0
2016-07-18 12:30:00,45.36,45.4,45.32,45.39,274356.0,38.2379,38.2716,38.2042,38.2632,274356.0
2016-07-18 13:00:00,45.39,45.41,45.34,45.36,271053.0,38.2632,38.28,38.221,38.2379,271053.0
2016-07-18 13:30:00,45.36,45.41,45.34,45.36,232555.0,38.2379,38.28,38.221,38.2379,232555.0
2016-07-18 14:00:00,45.35,45.48,45.35,45.48,318026.0,38.2295,38.3391,38.2295,38.3391,318026.0
2016-07-18 14:30:00,45.47,45.48,45.4,45.47,323259.0,38.3306,38.3391,38.2716,38.3306,323259.0
2016-07-18 15:00:00,45.47,45.5,45.45,45.46,272705.0,38.3306,38.3559,38.3138,38.3222,272705.0
2016-07-18 15:30:00,45.46,45.61,45.45,45.61,1116913.0,38.3222,38.4486,38.3138,38.4486,1116913.0
2016-07-19 09:30:00,45.31,45.52,45.21,45.21,778614.0,38.1957,38.3728,38.1115,38.1115,778614.0
2016-07-19 10:00:00,45.21,45.22,44.9,45.07,830174.0,38.1115,38.1199,37.8501,37.9934,830174.0
2016-07-19 10:30:00,45.07,45.19,45.03,45.1,568356.0,37.9934,38.0946,37.9597,38.0187,568356.0
2016-07-19 11:00:00,45.1,45.22,44.99,45.05,582686.0,38.0187,38.1199,37.926,37.9766,582686.0
2016-07-19 11:30:00,45.05,45.39,44.99,45.01,756984.0,37.9766,38.2632,37.926,37.9429,756984.0
2016-07-19 12:00:00,45.02,45.08,44.96,44.97,374998.0,37.9513,38.0019,37.9007,37.9091,374998.0
2016-07-19 12:30:00,44.96,45.08,44.96,45.03,406603.0,37.9007,38.0019,37.9007,37.9597,406603.0
2016-07-19 13:00:00,45.02,45.04,44.85,44.85,393429.0,37.9513,37.9681,37.808,37.808,393429.0
2016-07-19 13:30:00,44.85,44.93,44.8,44.82,344379.0,37.808,37.8754,37.7658,37.7827,344379.0
2016-07-19 14:00:00,44.82,44.92,44.81,44.88,492364.0,37.7827,37.867,37.7743,37.8333,492364.0
2016-07-19 14:30:00,44.87,44.93,44.81,44.87,328865.0,37.8248,37.8754,37.7743,37.8248,328865.0
2016-07-19 15:00:00,44.88,44.89,44.77,44.77,571192.0,37.8333,37.8417,37.7405,37.7405,571192.0
2016-07-19 15:30:00,44.77,45.03,44.77,44.98,1712549.0,37.7405,37.9597,37.7405,37.9176,1712549.0
2016-07-20 09:30:00,44.92,44.93,44.01,44.05,1963214.0,37.867,37.8754,37.0999,37.1336,1963214.0
2016-07-20 10:00:00,44.05,44.17,43.91,43.97,1132370.0,37.1336,37.2347,37.0156,37.0661,1132370.0
2016-07-20 10:30:00,44.03,44.61,43.92,44.36,1624741.0,37.1167,37.6057,37.024,37.3949,1624741.0
2016-07-20 11:00:00,44.36,44.66,44.23,44.39,967212.0,37.3949,37.6478,37.2853,37.4202,967212.0
2016-07-20 11:30:00,44.38,44.44,44.03,44.44,1117099.0,37.4118,37.4624,37.1167,37.4624,1117099.0
2016-07-20 12:00:00,44.43,44.51,44.15,44.18,647312.0,37.4539,37.5214,37.2179,37.2432,647312.0
2016-07-20 12:30:00,44.18,44.67,44.11,44.64,606875.0,37.2432,37.6562,37.1842,37.6309,606875.0
2016-07-20 13:00:00,44.64,44.7,44.5,44.63,570031.0,37.6309,37.6815,37.5129,37.6225,570031.0
2016-07-20 13:30:00,44.63,44.66,44.3,44.33,621919.0,37.6225,37.6478,37.3443,37.3696,621919.0
2016-07-20 14:00:00,44.32,44.48,44.32,44.44,494228.0,37.3612,37.4961,37.3612,37.4624,494228.0
2016-07-20 14:30:00,44.44,44.44,44.12,44.12,1036677.0,37.4624,37.4624,37.1926,37.1926,1036677.0
2016-07-20 15:00:00,44.13,44.22,44.02,44.05,957679.0,37.201,37.2769,37.1083,37.1336,957679.0
2016-07-20 15:30:00,44.06,44.43,44.04,44.3,2846169.0,37.142,37.4539,37.1252,37.3443,2846169.0
2016-07-21 09:30:00,44.28,44.74,44.27,44.37,939182.0,37.3275,37.7152,37.319,37.4033,939182.0
2016-07-21 10:00:00,44.38,44.69,44.35,44.44,779230.0,37.4118,37.6731,37.3865,37.4624,779230.0
2016-07-21 10:30:00,44.45,44.75,44.43,44.73,524831.0,37.4708,37.7237,37.4539,37.7068,524831.0
2016-07-21 11:00:00,44.73,44.75,44.5,44.5,323929.0,37.7068,37.7237,37.5129,37.5129,323929.0
2016-07-21 11:30:00,44.49,44.52,44.36,44.38,340053.0,37.5045,37.5298,37.3949,37.4118,340053.0
2016-07-21 12:00:00,44.38,44.38,44.13,44.14,385448.0,37.4118,37.4118,37.201,37.2095,385448.0
2016-07-21 12:30:00,44.14,44.18,43.91,43.92,411490.0,37.2095,37.2432,37.0156,37.024,411490.0
2016-07-21 13:00:00,43.92,44.06,43.89,44.04,311675.0,37.024,37.142,36.9987,37.1252,311675.0
2016-07-21 13:30:00,44.05,44.05,43.87,43.92,299081.0,37.1336,37.1336,36.9818,37.024,299081.0
2016-07-21 14:00:00,43.93,43.96,43.76,43.76,283151.0,37.0324,37.0577,36.8891,36.8891,283151.0
2016-07-21 14:30:00,43.77,43.8,43.45,43.54,689985.0,36.8975,36.9228,36.6278,36.7037,689985.0
2016-07-21 15:00:00,43.54,43.56,43.25,43.34,913931.0,36.7037,36.7205,36.4592,36.5351,913931.0
2016-07-21 15:30:00,43.34,43.57,43.33,43.54,1888293.0,36.5351,36.729,36.5266,36.7037,1888293.0
2016-07-22 09:30:00,43.83,43.91,42.86,43.04,994354.0,36.9481,37.0156,36.1304,36.2822,994354.0
2016-07-22 10:00:00,43.04,43.24,42.82,43.14,949711.0,36.2822,36.4508,36.0967,36.3665,949711.0
2016-07-22 10:30:00,43.15,43.54,43.03,43.54,876661.0,36.3749,36.7037,36.2737,36.7037,876661.0
2016-07-22 11:00:00,43.54,43.6,43.3,43.38,575810.0,36.7037,36.7542,36.5013,36.5688,575810.0
2016-07-22 11:30:00,43.38,43.38,43.19,43.34,404487.0,36.5688,36.5688,36.4086,36.5351,404487.0
2016-07-22 12:00:00,43.34,43.45,43.28,43.43,278095.0,36.5351,36.6278,36.4845,36.6109,278095.0
2016-07-22 12:30:00,43.43,43.6,43.42,43.54,316726.0,36.6109,36.7542,36.6025,36.7037,316726.0
2016-07-22 13:00:00,43.53,43.58,43.5,43.56,192272.0,36.6952,36.7374,36.6699,36.7205,192272.0
2016-07-22 13:30:00,43.55,43.57,43.41,43.46,241444.0,36.7121,36.729,36.5941,36.6362,241444.0
2016-07-22 14:00:00,43.47,43.62,43.44,43.58,274935.0,36.6447,36.7711,36.6194,36.7374,274935.0
2016-07-22 14:30:00,43.57,43.68,43.57,43.66,241468.0,36.729,36.8217,36.729,36.8048,241468.0
2016-07-22 15:00:00,43.66,43.8,43.58,43.71,465751.0,36.8048,36.9228,36.7374,36.847,465751.0
2016-07-22 15:30:00,43.72,43.84,43.71,43.83,1184321.0,36.8554,36.9566,36.847,36.9481,1184321.0
2016-07-25 09:30:00,43.44,43.49,42.93,43.15,765247.0,36.6194,36.6615,36.1894,36.3749,765247.0
2016-07-25 10:00:00,43.15,43.28,43.08,43.2,424681.0,36.3749,36.4845,36.3159,36.417,424681.0
2016-07-25 10:30:00,43.2,43.2,42.93,42.94,618589.0,36.417,36.417,36.1894,36.1979,618589.0
2016-07-25 11:00:00,42.94,42.97,42.69,42.78,581733.0,36.1979,36.2232,35.9871,36.063,581733.0
2016-07-25 11:30:00,42.77,42.85,42.58,42.66,358341.0,36.0546,36.122,35.8944,35.9618,358341.0
2016-07-25 12:00:00,42.66,42.68,42.5,42.5,440741.0,35.9618,35.9787,35.827,35.827,440741.0
2016-07-25 12:30:00,42.51,42.56,42.41,42.41,431610.0,35.8354,35.8775,35.7511,35.7511,431610.0
2016-07-25 13:00:00,42.41,42.53,42.4,42.52,411123.0,35.7511,35.8522,35.7427,35.8438,411123.0
2016-07-25 13:30:00,42.52,42.56,42.44,42.48,278394.0,35.8438,35.8775,35.7764,35.8101,278394.0
2016-07-25 14:00:00,42.49,42.62,42.48,42.52,338419.0,35.8185,35.9281,35.8101,35.8438,338419.0
2016-07-25 14:30:00,42.53,42.61,42.48,42.48,316974.0,35.8522,35.9197,35.8101,35.8101,316974.0
2016-07-25 15:00:00,42.49,42.52,42.39,42.43,555414.0,35.8185,35.8438,35.7342,35.7679,555414.0
2016-07-25 15:30:00,42.42,42.59,42.4,42.56,1620857.0,35.7595,35.9028,35.7427,35.8775,1620857.0
2016-07-26 09:30:00,42.35,42.9,42.35,42.78,1280890.0,35.7005,36.1641,35.7005,36.063,1280890.0
2016-07-26 10:00:00,42.79,42.98,42.67,42.86,579722.0,36.0714,36.2316,35.9703,36.1304,579722.0
2016-07-26 10:30:00,42.86,42.87,42.56,42.65,629005.0,36.1304,36.1389,35.8775,35.9534,629005.0
2016-07-26 11:00:00,42.65,43.03,42.57,42.9,454731.0,35.9534,36.2737,35.886,36.1641,454731.0
2016-07-26 11:30:00,42.9,43.06,42.79,42.97,328197.0,36.1641,36.299,36.0714,36.2232,328197.0
2016-07-26 12:00:00,42.98,43.16,42.94,43.06,260184.0,36.2316,36.3833,36.1979,36.299,260184.0
2016-07-26 12:30:00,43.07,43.1,42.97,43.01,296022.0,36.3075,36.3327,36.2232,36.2569,296022.0
2016-07-26 13:00:00,43.02,43.15,42.99,43.04,229122.0,36.2653,36.3749,36.24,36.2822,229122.0
2016-07-26 13:30:00,43.04,43.07,42.98,43.03,245070.0,36.2822,36.3075,36.2316,36.2737,245070.0
2016-07-26 14:00:00,43.04,43.17,42.89,43.09,285100.0,36.2822,36.3918,36.1557,36.3243,285100.0
2016-07-26 14:30:00,43.1,43.3,43.04,43.2,309790.0,36.3327,36.5013,36.2822,36.417,309790.0
2016-07-26 15:00:00,43.2,43.27,43.17,43.27,282036.0,36.417,36.4761,36.3918,36.4761,282036.0
2016-07-26 15:30:00,43.27,43.31,43.22,43.25,1109964.0,36.4761,36.5098,36.4339,36.4592,1109964.0
2016-07-27 09:30:00,43.2,43.66,43.2,43.41,652714.0,36.417,36.8048,36.417,36.5941,652714.0
2016-07-27 10:00:00,43.4,43.71,43.38,43.56,434739.0,36.5856,36.847,36.5688,36.7205,434739.0
2016-07-27 10:30:00,43.55,43.56,42.85,42.99,902983.0,36.7121,36.7205,36.122,36.24,902983.0
2016-07-27 11:00:00,42.98,43.09,42.65,42.7,418039.0,36.2316,36.3243,35.9534,35.9956,418039.0
2016-07-27 11:30:00,42.7,42.91,42.6,42.88,312086.0,35.9956,36.1726,35.9113,36.1473,312086.0
2016-07-27 12:00:00,42.88,42.89,42.64,42.77,231039.0,36.1473,36.1557,35.945,36.0546,231039.0
2016-07-27 12:30:00,42.78,42.84,42.69,42.71,229359.0,36.063,36.1136,35.9871,36.004,229359.0
2016-07-27 13:00:00,42.71,42.74,42.63,42.65,145907.0,36.004,36.0293,35.9365,35.9534,145907.0
2016-07-27 13:30:00,42.65,42.82,42.65,42.8,152007.0,35.9534,36.0967,35.9534,36.0799,152007.0
2016-07-27 14:00:00,42.8,42.91,42.66,42.76,424782.0,36.0799,36.1726,35.9618,36.0461,424782.0
2016-07-27 14:30:00,42.76,42.88,42.76,42.87,234460.0,36.0461,36.1473,36.0461,36.1389,234460.0
2016-07-27 15:00:00,42.88,42.93,42.79,42.89,369495.0,36.1473,36.1894,36.0714,36.1557,369495.0
2016-07-27 15:30:00,42.89,43.0,42.83,42.93,932616.0,36.1557,36.2484,36.1051,36.1894,932616.0
2016-07-28 09:30:00,42.81,43.4,42.51,43.37,562143.0,36.0883,36.5856,35.8354,36.5604,562143.0
2016-07-28 10:00:00,43.38,43.4,42.84,42.92,486667.0,36.5688,36.5856,36.1136,36.181,486667.0
2016-07-28 10:30:00,42.94,43.0,42.6,42.62,452392.0,36.1979,36.2484,35.9113,35.9281,452392.0
2016-07-28 11:00:00,42.62,42.73,42.58,42.73,456605.0,35.9281,36.0208,35.8944,36.0208,456605.0
2016-07-28 11:30:00,42.73,42.79,42.59,42.76,362364.0,36.0208,36.0714,35.9028,36.0461,362364.0
2016-07-28 12:00:00,42.76,42.77,42.64,42.69,408442.0,36.0461,36.0546,35.945,35.9871,408442.0
2016-07-28 12:30:00,42.69,42.76,42.66,42.76,207158.0,35.9871,36.0461,35.9618,36.0461,207158.0
2016-07-28 13:00:00,42.76,42.76,42.65,42.72,197500.0,36.0461,36.0461,35.9534,36.0124,197500.0
2016-07-28 13:30:00,42.72,42.73,42.59,42.71,293801.0,36.0124,36.0208,35.9028,36.004,293801.0
2016-07-28 14:00:00,42.7,42.78,42.64,42.65,417026.0,35.9956,36.063,35.945,35.9534,417026.0
2016-07-28 14:30:00,42.66,42.89,42.65,42.67,568155.0,35.9618,36.1557,35.9534,35.9703,568155.0
2016-07-28 15:00:00,42.68,42.85,42.67,42.77,461272.0,35.9787,36.122,35.9703,36.0546,461272.0
2016-07-28 15:30:00,42.76,42.88,42.76,42.77,1225364.0,36.0461,36.1473,36.0461,36.0546,1225364.0
2016-07-29 09:30:00,42.27,42.86,42.17,42.85,424140.0,35.6331,36.1304,35.5488,36.122,424140.0
2016-07-29 10:00:00,42.84,42.84,42.62,42.79,430999.0,36.1136,36.1136,35.9281,36.0714,430999.0
2016-07-29 10:30:00,42.8,43.22,42.67,43.12,497660.0,36.0799,36.4339,35.9703,36.3496,497660.0
2016-07-29 11:00:00,43.12,43.58,43.07,43.33,655093.0,36.3496,36.7374,36.3075,36.5266,655093.0
2016-07-29 11:30:00,43.32,43.6,43.32,43.58,316331.0,36.5182,36.7542,36.5182,36.7374,316331.0
2016-07-29 12:00:00,43.59,43.61,43.46,43.46,302380.0,36.7458,36.7627,36.6362,36.6362,302380.0
2016-07-29 12:30:00,43.47,43.55,43.4,43.54,295112.0,36.6447,36.7121,36.5856,36.7037,295112.0
2016-07-29 13:00:00,43.55,43.59,43.41,43.48,345611.0,36.7121,36.7458,36.5941,36.6531,345611.0
2016-07-29 13:30:00,43.48,43.6,43.45,43.55,242908.0,36.6531,36.7542,36.6278,36.7121,242908.0
2016-07-29 14:00:00,43.56,43.58,43.5,43.56,330605.0,36.7205,36.7374,36.6699,36.7205,330605.0
2016-07-29 14:30:00,43.55,43.6,43.45,43.57,275549.0,36.7121,36.7542,36.6278,36.729,275549.0
2016-07-29 15:00:00,43.57,43.67,43.49,43.63,514208.0,36.729,36.8133,36.6615,36.7795,514208.0
2016-07-29 15:30:00,43.63,43.8,43.56,43.66,1352031.0,36.7795,36.9228,36.7205,36.8048,1352031.0
2016-08-01 09:30:00,43.42,43.44,42.6,42.74,853095.0,36.6025,36.6194,35.9113,36.0293,853095.0
2016-08-01 10:00:00,42.72,42.76,42.41,42.44,578535.0,36.0124,36.0461,35.7511,35.7764,578535.0
2016-08-01 10:30:00,42.45,42.54,42.24,42.45,484100.0,35.7848,35.8607,35.6078,35.7848,484100.0
2016-08-01 11:00:00,42.44,42.57,42.25,42.25,648408.0,35.7764,35.886,35.6162,35.6162,648408.0
2016-08-01 11:30:00,42.26,42.29,42.07,42.14,489306.0,35.6246,35.6499,35.4645,35.5235,489306.0
2016-08-01 12:00:00,42.14,42.19,41.95,42.03,372011.0,35.5235,35.5656,35.3633,35.4308,372011.0
2016-08-01 12:30:00,42.03,42.15,42.0,42.05,196075.0,35.4308,35.5319,35.4055,35.4476,196075.0
2016-08-01 13:00:00,42.05,42.26,42.03,42.22,413000.0,35.4476,35.6246,35.4308,35.5909,413000.0
2016-08-01 13:30:00,42.21,42.22,42.07,42.19,329713.0,35.5825,35.5909,35.4645,35.5656,329713.0
2016-08-01 14:00:00,42.2,42.28,42.11,42.11,357918.0,35.5741,35.6415,35.4982,35.4982,357918.0
2016-08-01 14:30:00,42.11,42.21,42.08,42.14,335424.0,35.4982,35.5825,35.4729,35.5235,335424.0
2016-08-01 15:00:00,42.14,42.14,42.04,42.04,394643.0,35.5235,35.5235,35.4392,35.4392,394643.0
2016-08-01 15:30:00,42.04,42.28,42.04,42.27,1729559.0,35.4392,35.6415,35.4392,35.6331,1729559.0
2016-08-02 09:30:00,42.5,42.73,42.25,42.28,679189.0,35.827,36.0208,35.6162,35.6415,679189.0
2016-08-02 10:00:00,42.28,42.31,42.01,42.14,384821.0,35.6415,35.6668,35.4139,35.5235,384821.0
2016-08-02 10:30:00,42.14,42.17,41.91,41.92,873899.0,35.5235,35.5488,35.3296,35.338,873899.0
2016-08-02 11:00:00,41.93,42.1,41.87,41.92,533283.0,35.3465,35.4898,35.2959,35.338,533283.0
2016-08-02 11:30:00,41.91,41.97,41.78,41.8,483620.0,35.3296,35.3802,35.22,35.2369,483620.0
2016-08-02 12:00:00,41.79,42.03,41.7,41.98,415045.0,35.2284,35.4308,35.1526,35.3886,415045.0
2016-08-02 12:30:00,41.97,42.01,41.59,41.64,329889.0,35.3802,35.4139,35.0598,35.102,329889.0
2016-08-02 13:00:00,41.65,41.69,41.48,41.64,329441.0,35.1104,35.1441,34.9671,35.102,329441.0
2016-08-02 13:30:00,41.65,41.7,41.57,41.64,226168.0,35.1104,35.1526,35.043,35.102,226168.0
2016-08-02 14:00:00,41.63,41.93,41.62,41.91,316195.0,35.0936,35.3465,35.0851,35.3296,316195.0
2016-08-02 14:30:00,41.91,42.09,41.87,42.03,388286.0,35.3296,35.4813,35.2959,35.4308,388286.0
2016-08-02 15:00:00,42.03,42.06,41.94,41.95,410176.0,35.4308,35.456,35.3549,35.3633,410176.0
2016-08-02 15:30:00,41.95,42.08,41.94,42.07,1323952.0,35.3633,35.4729,35.3549,35.4645,1323952.0
2016-08-03 09:30:00,42.01,42.26,41.69,42.22,519686.0,35.4139,35.6246,35.1441,35.5909,519686.0
2016-08-03 10:00:00,42.22,42.36,41.95,42.11,383690.0,35.5909,35.7089,35.3633,35.4982,383690.0
2016-08-03 10:30:00,42.1,42.6,41.78,42.39,850156.0,35.4898,35.9113,35.22,35.7342,850156.0
2016-08-03 11:00:00,42.39,42.62,42.17,42.5,711051.0,35.7342,35.9281,35.5488,35.827,711051.0
2016-08-03 11:30:00,42.5,42.86,42.49,42.75,672947.0,35.827,36.1304,35.8185,36.0377,672947.0
2016-08-03 12:00:00,42.74,42.92,42.67,42.73,437957.0,36.0293,36.181,35.9703,36.0208,437957.0
2016-08-03 12:30:00,42.73,42.82,42.67,42.8,185958.0,36.0208,36.0967,35.9703,36.0799,185958.0
2016-08-03 13:00:00,42.79,42.8,42.68,42.7,221597.0,36.0714,36.0799,35.9787,35.9956,221597.0
2016-08-03 13:30:00,42.69,42.82,42.65,42.74,217102.0,35.9871,36.0967,35.9534,36.0293,217102.0
2016-08-03 14:00:00,42.74,42.8,42.6,42.6,275116.0,36.0293,36.0799,35.9113,35.9113,275116.0
2016-08-03 14:30:00,42.6,42.73,42.52,42.66,327020.0,35.9113,36.0208,35.8438,35.9618,327020.0
2016-08-03 15:00:00,42.66,42.83,42.6,42.82,293804.0,35.9618,36.1051,35.9113,36.0967,293804.0
2016-08-03 15:30:00,42.82,42.94,42.73,42.93,969812.0,36.0967,36.1979,36.0208,36.1894,969812.0
2016-08-04 09:30:00,42.71,43.11,42.55,42.67,350096.0,36.004,36.3412,35.8691,35.9703,350096.0
2016-08-04 10:00:00,42.67,42.86,42.56,42.74,255482.0,35.9703,36.1304,35.8775,36.0293,255482.0
2016-08-04 10:30:00,42.76,42.92,42.67,42.83,288503.0,36.0461,36.181,35.9703,36.1051,288503.0
2016-08-04 11:00:00,42.82,43.12,42.74,43.05,354757.0,36.0967,36.3496,36.0293,36.2906,354757.0
2016-08-04 11:30:00,43.06,43.2,43.02,43.19,263483.0,36.299,36.417,36.2653,36.4086,263483.0
2016-08-04 12:00:00,43.2,43.28,43.08,43.13,233695.0,36.417,36.4845,36.3159,36.358,233695.0
2016-08-04 12:30:00,43.13,43.3,43.12,43.23,207557.0,36.358,36.5013,36.3496,36.4423,207557.0
2016-08-04 13:00:00,43.23,43.23,43.06,43.13,389474.0,36.4423,36.4423,36.299,36.358,389474.0
2016-08-04 13:30:00,43.14,43.18,43.06,43.06,216944.0,36.3665,36.4002,36.299,36.299,216944.0
2016-08-04 14:00:00,43.07,43.07,42.9,43.0,205626.0,36.3075,36.3075,36.1641,36.2484,205626.0
2016-08-04 14:30:00,43.01,43.06,42.96,42.96,178309.0,36.2569,36.299,36.2147,36.2147,178309.0
2016-08-04 15:00:00,42.97,42.99,42.91,42.96,218979.0,36.2232,36.24,36.1726,36.2147,218979.0
2016-08-04 15:30:00,42.96,43.01,42.89,43.0,701764.0,36.2147,36.2569,36.1557,36.2484,701764.0
2016-08-05 09:30:00,43.11,43.34,42.89,43.32,920551.0,36.3412,36.5351,36.1557,36.5182,920551.0
2016-08-05 10:00:00,43.32,43.4,43.16,43.22,288279.0,36.5182,36.5856,36.3833,36.4339,288279.0
2016-08-05 10:30:00,43.21,43.42,43.06,43.42,289855.0,36.4255,36.6025,36.299,36.6025,289855.0
2016-08-05 11:00:00,43.42,43.43,43.18,43.21,217305.0,36.6025,36.6109,36.4002,36.4255,217305.0
2016-08-05 11:30:00,43.2,43.71,43.19,43.71,363726.0,36.417,36.847,36.4086,36.847,363726.0
2016-08-05 12:00:00,43.72,43.88,43.67,43.69,343480.0,36.8554,36.9903,36.8133,36.8301,343480.0
2016-08-05 12:30:00,43.69,43.69,43.64,43.67,167269.0,36.8301,36.8301,36.788,36.8133,167269.0
2016-08-05 13:00:00,43.67,43.7,43.58,43.65,175406.0,36.8133,36.8385,36.7374,36.7964,175406.0
2016-08-05 13:30:00,43.64,43.81,43.64,43.76,194062.0,36.788,36.9313,36.788,36.8891,194062.0
2016-08-05 14:00:00,43.76,43.84,43.73,43.83,185442.0,36.8891,36.9566,36.8638,36.9481,185442.0
2016-08-05 14:30:00,43.83,43.83,43.73,43.79,283100.0,36.9481,36.9481,36.8638,36.9144,283100.0
2016-08-05 15:00:00,43.79,43.82,43.71,43.76,347751.0,36.9144,36.9397,36.847,36.8891,347751.0
2016-08-05 15:30:00,43.76,43.76,43.61,43.71,1480752.0,36.8891,36.8891,36.7627,36.847,1480752.0
2016-08-08 09:30:00,43.98,44.66,43.94,44.58,790224.0,37.0746,37.6478,37.0409,37.5804,790224.0
2016-08-08 10:00:00,44.58,44.76,44.48,44.68,557099.0,37.5804,37.7321,37.4961,37.6647,557099.0
2016-08-08 10:30:00,44.68,44.84,44.59,44.78,216247.0,37.6647,37.7995,37.5888,37.749,216247.0
2016-08-08 11:00:00,44.77,44.97,44.75,44.9,333610.0,37.7405,37.9091,37.7237,37.8501,333610.0
2016-08-08 11:30:00,44.91,45.05,44.9,45.02,351401.0,37.8586,37.9766,37.8501,37.9513,351401.0
2016-08-08 12:00:00,45.01,45.01,44.71,44.73,275679.0,37.9429,37.9429,37.69,37.7068,275679.0
2016-08-08 12:30:00,44.74,44.74,44.51,44.56,271537.0,37.7152,37.7152,37.5214,37.5635,271537.0
2016-08-08 13:00:00,44.57,44.63,44.52,44.54,223036.0,37.5719,37.6225,37.5298,37.5466,223036.0
2016-08-08 13:30:00,44.55,44.73,44.5,44.65,350021.0,37.5551,37.7068,37.5129,37.6394,350021.0
2016-08-08 14:00:00,44.65,44.67,44.38,44.4,217043.0,37.6394,37.6562,37.4118,37.4286,217043.0
2016-08-08 14:30:00,44.41,44.42,44.25,44.29,258478.0,37.4371,37.4455,37.3022,37.3359,258478.0
2016-08-08 15:00:00,44.29,44.3,44.21,44.3,195998.0,37.3359,37.3443,37.2685,37.3443,195998.0
2016-08-08 15:30:00,44.3,44.37,44.25,44.26,1024083.0,37.3443,37.4033,37.3022,37.3106,1024083.0
2016-08-09 09:30:00,44.49,44.5,44.19,44.35,548779.0,37.5045,37.5129,37.2516,37.3865,548779.0
2016-08-09 10:00:00,44.34,44.53,44.21,44.3,466735.0,37.3781,37.5382,37.2685,37.3443,466735.0
2016-08-09 10:30:00,44.3,44.37,44.11,44.23,327921.0,37.3443,37.4033,37.1842,37.2853,327921.0
2016-08-09 11:00:00,44.24,44.4,44.14,44.39,312430.0,37.2938,37.4286,37.2095,37.4202,312430.0
2016-08-09 11:30:00,44.39,44.4,44.23,44.25,160353.0,37.4202,37.4286,37.2853,37.3022,160353.0
2016-08-09 12:00:00,44.25,44.35,44.14,44.15,112475.0,37.3022,37.3865,37.2095,37.2179,112475.0
2016-08-09 12:30:00,44.15,44.15,43.96,43.96,244775.0,37.2179,37.2179,37.0577,37.0577,244775.0
2016-08-09 13:00:00,43.96,44.05,43.92,43.96,266988.0,37.0577,37.1336,37.024,37.0577,266988.0
2016-08-09 13:30:00,43.97,44.02,43.9,43.99,205486.0,37.0661,37.1083,37.0071,37.083,205486.0
2016-08-09 14:00:00,43.98,44.05,43.91,43.92,166476.0,37.0746,37.1336,37.0156,37.024,166476.0
2016-08-09 14:30:00,43.92,43.94,43.85,43.92,163344.0,37.024,37.0409,36.965,37.024,163344.0
2016-08-09 15:00:00,43.92,43.95,43.88,43.94,157305.0,37.024,37.0493,36.9903,37.0409,157305.0
2016-08-09 15:30:00,43.93,44.11,43.9,44.05,749664.0,37.0324,37.1842,37.0071,37.1336,749664.0
2016-08-10 09:30:00,44.2,44.39,43.98,43.98,358746.0,37.26,37.4202,37.0746,37.0746,358746.0
2016-08-10 10:00:00,43.97,44.12,43.9,44.09,243642.0,37.0661,37.1926,37.0071,37.1673,243642.0
2016-08-10 10:30:00,44.08,44.37,43.99,44.16,865358.0,37.1589,37.4033,37.083,37.2263,865358.0
2016-08-10 11:00:00,44.17,44.28,43.78,43.79,434659.0,37.2347,37.3275,36.906,36.9144,434659.0
2016-08-10 11:30:00,43.79,43.98,43.7,43.9,278180.0,36.9144,37.0746,36.8385,37.0071,278180.0
2016-08-10 12:00:00,43.9,44.06,43.84,43.97,153712.0,37.0071,37.142,36.9566,37.0661,153712.0
2016-08-10 12:30:00,43.97,43.99,43.86,43.98,91404.0,37.0661,37.083,36.9734,37.0746,91404.0
2016-08-10 13:00:00,43.99,44.1,43.91,44.03,196810.0,37.083,37.1757,37.0156,37.1167,196810.0
2016-08-10 13:30:00,44.04,44.15,44.01,44.05,231182.0,37.1252,37.2179,37.0999,37.1336,231182.0
2016-08-10 14:00:00,44.05,44.12,43.88,43.89,228136.0,37.1336,37.1926,36.9903,36.9987,228136.0
2016-08-10 14:30:00,43.88,43.91,43.8,43.84,249165.0,36.9903,37.0156,36.9228,36.9566,249165.0
2016-08-10 15:00:00,43.84,43.86,43.76,43.78,421510.0,36.9566,36.9734,36.8891,36.906,421510.0
2016-08-10 15:30:00,43.78,43.82,43.65,43.74,690295.0,36.906,36.9397,36.7964,36.8723,690295.0
2016-08-11 09:30:00,43.94,44.25,43.87,44.04,419735.0,37.0409,37.3022,36.9818,37.1252,419735.0
2016-08-11 10:00:00,44.04,44.14,43.96,44.08,271262.0,37.1252,37.2095,37.0577,37.1589,271262.0
2016-08-11 10:30:00,44.1,44.36,44.07,44.29,453486.0,37.1757,37.3949,37.1504,37.3359,453486.0
2016-08-11 11:00:00,44.29,44.35,44.22,44.28,370913.0,37.3359,37.3865,37.2769,37.3275,370913.0
2016-08-11 11:30:00,44.29,44.42,44.23,44.25,297831.0,37.3359,37.4455,37.2853,37.3022,297831.0
2016-08-11 12:00:00,44.25,44.31,44.18,44.24,427510.0,37.3022,37.3528,37.2432,37.2938,427510.0
2016-08-11 12:30:00,44.24,44.32,44.15,44.24,259568.0,37.2938,37.3612,37.2179,37.2938,259568.0
2016-08-11 13:00:00,44.24,44.26,44.15,44.18,352182.0,37.2938,37.3106,37.2179,37.2432,352182.0
2016-08-11 13:30:00,44.18,44.26,44.14,44.2,180026.0,37.2432,37.3106,37.2095,37.26,180026.0
2016-08-11 14:00:00,44.21,44.3,44.18,44.2,194392.0,37.2685,37.3443,37.2432,37.26,194392.0
2016-08-11 14:30:00,44.2,44.21,44.1,44.19,278556.0,37.26,37.2685,37.1757,37.2516,278556.0
2016-08-11 15:00:00,44.19,44.25,44.07,44.09,271614.0,37.2516,37.3022,37.1504,37.1673,271614.0
2016-08-11 15:30:00,44.08,44.21,44.05,44.09,752661.0,37.1589,37.2685,37.1336,37.1673,752661.0
2016-08-12 09:30:00,44.14,44.4,44.08,44.26,610584.0,37.2095,37.4286,37.1589,37.3106,610584.0
2016-08-12 10:00:00,44.25,44.32,44.08,44.1,378614.0,37.3022,37.3612,37.1589,37.1757,378614.0
2016-08-12 10:30:00,44.09,44.11,43.92,43.97,292342.0,37.1673,37.1842,37.024,37.0661,292342.0
2016-08-12 11:00:00,43.97,44.15,43.95,44.15,301978.0,37.0661,37.2179,37.0493,37.2179,301978.0
2016-08-12 11:30:00,44.14,44.19,44.01,44.04,232190.0,37.2095,37.2516,37.0999,37.1252,232190.0
2016-08-12 12:00:00,44.04,44.08,43.74,43.84,207207.0,37.1252,37.1589,36.8723,36.9566,207207.0
2016-08-12 12:30:00,43.85,43.89,43.79,43.83,154826.0,36.965,36.9987,36.9144,36.9481,154826.0
2016-08-12 13:00:00,43.83,43.9,43.67,43.88,305658.0,36.9481,37.0071,36.8133,36.9903,305658.0
2016-08-12 13:30:00,43.88,43.91,43.79,43.8,112913.0,36.9903,37.0156,36.9144,36.9228,112913.0
2016-08-12 14:00:00,43.79,43.86,43.75,43.78,170758.0,36.9144,36.9734,36.8807,36.906,170758.0
2016-08-12 14:30:00,43.78,43.82,43.7,43.76,170573.0,36.906,36.9397,36.8385,36.8891,170573.0
2016-08-12 15:00:00,43.76,43.8,43.7,43.73,116564.0,36.8891,36.9228,36.8385,36.8638,116564.0
2016-08-12 15:30:00,43.73,43.87,43.73,43.83,710686.0,36.8638,36.9818,36.8638,36.9481,710686.0
2016-08-15 09:30:00,44.05,44.39,44.02,44.2,764608.0,37.1336,37.4202,37.1083,37.26,764608.0
2016-08-15 10:00:00,44.21,44.36,44.1,44.26,363973.0,37.2685,37.3949,37.1757,37.3106,363973.0
2016-08-15 10:30:00,44.27,44.59,44.27,44.56,298539.0,37.319,37.5888,37.319,37.5635,298539.0
2016-08-15 11:00:00,44.56,44.69,44.52,44.6,263616.0,37.5635,37.6731,37.5298,37.5972,263616.0
2016-08-15 11:30:00,44.61,44.64,44.49,44.59,261065.0,37.6057,37.6309,37.5045,37.5888,261065.0
2016-08-15 12:00:00,44.58,44.73,44.57,44.65,202147.0,37.5804,37.7068,37.5719,37.6394,202147.0
2016-08-15 12:30:00,44.65,44.69,44.59,44.6,140748.0,37.6394,37.6731,37.5888,37.5972,140748.0
2016-08-15 13:00:00,44.6,44.61,44.54,44.59,134241.0,37.5972,37.6057,37.5466,37.5888,134241.0
2016-08-15 13:30:00,44.59,44.69,44.59,44.63,137891.0,37.5888,37.6731,37.5888,37.6225,137891.0
2016-08-15 14:00:00,44.62,44.64,44.55,44.61,165784.0,37.6141,37.6309,37.5551,37.6057,165784.0
2016-08-15 14:30:00,44.61,44.64,44.54,44.55,153618.0,37.6057,37.6309,37.5466,37.5551,153618.0
2016-08-15 15:00:00,44.55,44.57,44.44,44.49,187240.0,37.5551,37.5719,37.4624,37.5045,187240.0
2016-08-15 15:30:00,44.48,44.56,44.43,44.47,640671.0,37.4961,37.5635,37.4539,37.4876,640671.0
2016-08-16 09:30:00,44.56,44.56,44.2,44.27,471019.0,37.5635,37.5635,37.26,37.319,471019.0
2016-08-16 10:00:00,44.26,44.46,44.23,44.31,659961.0,37.3106,37.4792,37.2853,37.3528,659961.0
2016-08-16 10:30:00,44.3,44.43,44.28,44.36,518808.0,37.3443,37.4539,37.3275,37.3949,518808.0
2016-08-16 11:00:00,44.37,44.56,44.34,44.51,309931.0,37.4033,37.5635,37.3781,37.5214,309931.0
2016-08-16 11:30:00,44.51,44.67,44.5,44.67,327398.0,37.5214,37.6562,37.5129,37.6562,327398.0
2016-08-16 12:00:00,44.66,44.71,44.58,44.65,251234.0,37.6478,37.69,37.5804,37.6394,251234.0
2016-08-16 12:30:00,44.64,44.69,44.57,44.62,152925.0,37.6309,37.6731,37.5719,37.6141,152925.0
2016-08-16 13:00:00,44.63,44.69,44.54,44.61,116874.0,37.6225,37.6731,37.5466,37.6057,116874.0
2016-08-16 13:30:00,44.6,44.69,44.55,44.63,121433.0,37.5972,37.6731,37.5551,37.6225,121433.0
2016-08-16 14:00:00,44.63,44.67,44.57,44.63,127844.0,37.6225,37.6562,37.5719,37.6225,127844.0
2016-08-16 14:30:00,44.63,44.75,44.62,44.73,161717.0,37.6225,37.7237,37.6141,37.7068,161717.0
2016-08-16 15:00:00,44.74,44.77,44.7,44.77,255336.0,37.7152,37.7405,37.6815,37.7405,255336.0
2016-08-16 15:30:00,44.76,44.78,44.62,44.63,790667.0,37.7321,37.749,37.6141,37.6225,790667.0
2016-08-17 09:30:00,44.59,44.77,44.44,44.54,593901.0,37.5888,37.7405,37.4624,37.5466,593901.0
2016-08-17 10:00:00,44.53,44.69,44.44,44.62,564713.0,37.5382,37.6731,37.4624,37.6141,564713.0
2016-08-17 10:30:00,44.64,44.95,44.48,44.89,818630.0,37.6309,37.8923,37.4961,37.8417,818630.0
2016-08-17 11:00:00,44.91,45.22,44.89,45.04,587233.0,37.8586,38.1199,37.8417,37.9681,587233.0
2016-08-17 11:30:00,45.04,45.12,44.87,44.89,465513.0,37.9681,38.0356,37.8248,37.8417,465513.0
2016-08-17 12:00:00,44.89,45.04,44.85,45.02,232019.0,37.8417,37.9681,37.808,37.9513,232019.0
2016-08-17 12:30:00,45.02,45.08,44.94,44.95,193134.0,37.9513,38.0019,37.8838,37.8923,193134.0
2016-08-17 13:00:00,44.95,45.05,44.89,44.91,210282.0,37.8923,37.9766,37.8417,37.8586,210282.0
2016-08-17 13:30:00,44.92,44.96,44.84,44.93,190170.0,37.867,37.9007,37.7995,37.8754,190170.0
2016-08-17 14:00:00,44.94,45.1,44.77,45.05,287566.0,37.8838,38.0187,37.7405,37.9766,287566.0
2016-08-17 14:30:00,45.04,45.08,44.95,45.04,172998.0,37.9681,38.0019,37.8923,37.9681,172998.0
2016-08-17 15:00:00,45.04,45.13,44.98,45.07,369364.0,37.9681,38.044,37.9176,37.9934,369364.0
2016-08-17 15:30:00,45.08,45.18,45.07,45.09,639529.0,38.0019,38.0862,37.9934,38.0103,639529.0
2016-08-18 09:30:00,45.44,45.62,45.38,45.53,491439.0,38.3053,38.4571,38.2548,38.3812,491439.0
2016-08-18 10:00:00,45.53,45.66,45.38,45.65,1128575.0,38.3812,38.4908,38.2548,38.4824,1128575.0
2016-08-18 10:30:00,45.65,46.15,45.6,46.13,736668.0,38.4824,38.9039,38.4402,38.887,736668.0
2016-08-18 11:00:00,46.14,46.3,46.0,46.29,495711.0,38.8954,39.0303,38.7774,39.0219,495711.0
2016-08-18 11:30:00,46.29,46.52,46.25,46.35,685460.0,39.0219,39.2158,38.9882,39.0725,685460.0
2016-08-18 12:00:00,46.35,46.55,46.31,46.4,440791.0,39.0725,39.2411,39.0387,39.1146,440791.0
2016-08-18 12:30:00,46.4,46.52,46.39,46.44,273581.0,39.1146,39.2158,39.1062,39.1483,273581.0
2016-08-18 13:00:00,46.45,46.55,46.41,46.47,342790.0,39.1568,39.2411,39.123,39.1736,342790.0
2016-08-18 13:30:00,46.48,46.54,46.43,46.45,343299.0,39.182,39.2326,39.1399,39.1568,343299.0
2016-08-18 14:00:00,46.45,46.53,46.32,46.33,611273.0,39.1568,39.2242,39.0472,39.0556,611273.0
2016-08-18 14:30:00,46.34,46.34,46.18,46.25,850255.0,39.064,39.064,38.9291,38.9882,850255.0
2016-08-18 15:00:00,46.24,46.43,46.24,46.39,652393.0,38.9797,39.1399,38.9797,39.1062,652393.0
2016-08-18 15:30:00,46.38,46.48,46.34,46.45,2400909.0,39.0977,39.182,39.064,39.1568,2400909.0
2016-08-19 09:30:00,46.22,46.44,46.04,46.17,906053.0,38.9629,39.1483,38.8111,38.9207,906053.0
2016-08-19 10:00:00,46.18,46.29,46.09,46.18,615912.0,38.9291,39.0219,38.8533,38.9291,615912.0
2016-08-19 10:30:00,46.18,46.25,46.09,46.25,429462.0,38.9291,38.9882,38.8533,38.9882,429462.0
2016-08-19 11:00:00,46.25,46.4,46.2,46.4,328397.0,38.9882,39.1146,38.946,39.1146,328397.0
2016-08-19 11:30:00,46.4,46.42,46.21,46.35,243987.0,39.1146,39.1315,38.9544,39.0725,243987.0
2016-08-19 12:00:00,46.35,46.5,46.34,46.47,238604.0,39.0725,39.1989,39.064,39.1736,238604.0
2016-08-19 12:30:00,46.47,46.54,46.42,46.42,309842.0,39.1736,39.2326,39.1315,39.1315,309842.0
2016-08-19 13:00:00,46.41,46.59,46.4,46.55,233817.0,39.123,39.2748,39.1146,39.2411,233817.0
2016-08-19 13:30:00,46.55,46.74,46.5,46.74,377551.0,39.2411,39.4012,39.1989,39.4012,377551.0
2016-08-19 14:00:00,46.73,46.86,46.72,46.83,388281.0,39.3928,39.5024,39.3844,39.4771,388281.0
2016-08-19 14:30:00,46.82,46.88,46.77,46.85,302935.0,39.4687,39.5192,39.4265,39.4939,302935.0
2016-08-19 15:00:00,46.86,46.9,46.79,46.87,571490.0,39.5024,39.5361,39.4434,39.5108,571490.0
2016-08-19 15:30:00,46.86,46.88,46.76,46.81,2666032.0,39.5024,39.5192,39.4181,39.4602,2666032.0
2016-08-22 09:30:00,46.18,46.2,45.62,45.65,858417.0,38.9291,38.946,38.4571,38.4824,858417.0
2016-08-22 10:00:00,45.66,45.76,45.39,45.53,600949.0,38.4908,38.5751,38.2632,38.3812,600949.0
2016-08-22 10:30:00,45.53,45.75,45.51,45.6,433021.0,38.3812,38.5667,38.3643,38.4402,433021.0
2016-08-22 11:00:00,45.61,45.69,45.24,45.27,902507.0,38.4486,38.5161,38.1367,38.162,902507.0
2016-08-22 11:30:00,45.28,45.3,44.97,45.12,892510.0,38.1705,38.1873,37.9091,38.0356,892510.0
2016-08-22 12:00:00,45.13,45.23,45.0,45.12,517637.0,38.044,38.1283,37.9344,38.0356,517637.0
2016-08-22 12:30:00,45.12,45.19,44.96,45.13,426364.0,38.0356,38.0946,37.9007,38.044,426364.0
2016-08-22 13:00:00,45.12,45.19,45.02,45.05,322372.0,38.0356,38.0946,37.9513,37.9766,322372.0
2016-08-22 13:30:00,45.04,45.14,44.95,45.0,355142.0,37.9681,38.0524,37.8923,37.9344,355142.0
2016-08-22 14:00:00,45.0,45.11,44.97,44.98,417370.0,37.9344,38.0272,37.9091,37.9176,417370.0
2016-08-22 14:30:00,44.98,45.03,44.91,44.91,300068.0,37.9176,37.9597,37.8586,37.8586,300068.0
2016-08-22 15:00:00,44.92,44.98,44.87,44.96,392914.0,37.867,37.9176,37.8248,37.9007,392914.0
2016-08-22 15:30:00,44.96,45.09,44.95,45.08,1433250.0,37.9007,38.0103,37.8923,38.0019,1433250.0
2016-08-23 09:30:00,45.02,45.49,44.99,45.24,612684.0,37.9513,38.3475,37.926,38.1367,612684.0
2016-08-23 10:00:00,45.24,45.28,44.93,45.08,513543.0,38.1367,38.1705,37.8754,38.0019,513543.0
2016-08-23 10:30:00,45.08,45.44,45.07,45.43,835335.0,38.0019,38.3053,37.9934,38.2969,835335.0
2016-08-23 11:00:00,45.43,45.5,45.29,45.42,618027.0,38.2969,38.3559,38.1789,38.2885,618027.0
2016-08-23 11:30:00,45.43,45.45,45.24,45.25,352851.0,38.2969,38.3138,38.1367,38.1452,352851.0
2016-08-23 12:00:00,45.25,45.33,45.22,45.24,374847.0,38.1452,38.2126,38.1199,38.1367,374847.0
2016-08-23 12:30:00,45.24,45.33,45.21,45.31,288344.0,38.1367,38.2126,38.1115,38.1957,288344.0
2016-08-23 13:00:00,45.31,45.38,45.23,45.31,361538.0,38.1957,38.2548,38.1283,38.1957,361538.0
2016-08-23 13:30:00,45.3,45.37,45.23,45.24,503111.0,38.1873,38.2463,38.1283,38.1367,503111.0
2016-08-23 14:00:00,45.23,45.26,45.17,45.25,353590.0,38.1283,38.1536,38.0777,38.1452,353590.0
2016-08-23 14:30:00,45.25,45.26,45.16,45.18,213705.0,38.1452,38.1536,38.0693,38.0862,213705.0
2016-08-23 15:00:00,45.18,45.2,45.11,45.14,214539.0,38.0862,38.103,38.0272,38.0524,214539.0
2016-08-23 15:30:00,45.14,45.14,44.96,45.0,1168474.0,38.0524,38.0524,37.9007,37.9344,1168474.0
2016-08-24 09:30:00,44.58,45.06,44.57,45.0,470318.0,37.5804,37.985,37.5719,37.9344,470318.0
2016-08-24 10:00:00,45.0,45.16,44.9,44.99,451348.0,37.9344,38.0693,37.8501,37.926,451348.0
2016-08-24 10:30:00,44.98,44.98,44.74,44.8,431186.0,37.9176,37.9176,37.7152,37.7658,431186.0
2016-08-24 11:00:00,44.8,44.93,44.77,44.85,467579.0,37.7658,37.8754,37.7405,37.808,467579.0
2016-08-24 11:30:00,44.86,44.88,44.72,44.83,165510.0,37.8164,37.8333,37.6984,37.7911,165510.0
2016-08-24 12:00:00,44.84,44.88,44.76,44.77,268483.0,37.7995,37.8333,37.7321,37.7405,268483.0
2016-08-24 12:30:00,44.77,44.92,44.76,44.91,190944.0,37.7405,37.867,37.7321,37.8586,190944.0
2016-08-24 13:00:00,44.91,44.92,44.83,44.84,105183.0,37.8586,37.867,37.7911,37.7995,105183.0
2016-08-24 13:30:00,44.84,44.85,44.73,44.79,268043.0,37.7995,37.808,37.7068,37.7574,268043.0
2016-08-24 14:00:00,44.79,44.8,44.41,44.48,518961.0,37.7574,37.7658,37.4371,37.4961,518961.0
2016-08-24 14:30:00,44.49,44.57,44.47,44.5,217364.0,37.5045,37.5719,37.4876,37.5129,217364.0
2016-08-24 15:00:00,44.49,44.51,44.25,44.32,440400.0,37.5045,37.5214,37.3022,37.3612,440400.0
2016-08-24 15:30:00,44.32,44.37,44.14,44.34,1289450.0,37.3612,37.4033,37.2095,37.3781,1289450.0
2016-08-25 09:30:00,44.51,44.65,44.15,44.6,354159.0,37.5214,37.6394,37.2179,37.5972,354159.0
2016-08-25 10:00:00,44.59,44.79,44.43,44.56,371320.0,37.5888,37.7574,37.4539,37.5635,371320.0
2016-08-25 10:30:00,44.56,44.65,44.44,44.5,343301.0,37.5635,37.6394,37.4624,37.5129,343301.0
2016-08-25 11:00:00,44.51,44.63,44.49,44.57,209169.0,37.5214,37.6225,37.5045,37.5719,209169.0
2016-08-25 11:30:00,44.56,44.6,44.49,44.55,176377.0,37.5635,37.5972,37.5045,37.5551,176377.0
2016-08-25 12:00:00,44.54,44.67,44.51,44.62,123338.0,37.5466,37.6562,37.5214,37.6141,123338.0
2016-08-25 12:30:00,44.62,44.69,44.47,44.57,197126.0,37.6141,37.6731,37.4876,37.5719,197126.0
2016-08-25 13:00:00,44.58,44.61,44.43,44.44,128812.0,37.5804,37.6057,37.4539,37.4624,128812.0
2016-08-25 13:30:00,44.43,44.5,44.3,44.5,189884.0,37.4539,37.5129,37.3443,37.5129,189884.0
2016-08-25 14:00:00,44.49,44.55,44.39,44.54,255979.0,37.5045,37.5551,37.4202,37.5466,255979.0
2016-08-25 14:30:00,44.54,44.62,44.48,44.51,268964.0,37.5466,37.6141,37.4961,37.5214,268964.0
2016-08-25 15:00:00,44.51,44.62,44.49,44.62,189713.0,37.5214,37.6141,37.5045,37.6141,189713.0
2016-08-25 15:30:00,44.61,44.65,44.49,44.59,527498.0,37.6057,37.6394,37.5045,37.5888,527498.0
2016-08-26 09:30:00,44.65,44.96,44.62,44.95,664242.0,37.6394,37.9007,37.6141,37.8923,664242.0
2016-08-26 10:00:00,44.92,45.27,44.6,45.19,554182.0,37.867,38.162,37.5972,38.0946,554182.0
2016-08-26 10:30:00,45.21,45.23,44.88,45.07,269077.0,38.1115,38.1283,37.8333,37.9934,269077.0
2016-08-26 11:00:00,45.07,45.18,44.97,45.14,312944.0,37.9934,38.0862,37.9091,38.0524,312944.0
2016-08-26 11:30:00,45.14,45.14,44.67,44.7,357590.0,38.0524,38.0524,37.6562,37.6815,357590.0
2016-08-26 12:00:00,44.7,44.7,44.45,44.56,392333.0,37.6815,37.6815,37.4708,37.5635,392333.0
2016-08-26 12:30:00,44.55,44.69,44.45,44.69,210596.0,37.5551,37.6731,37.4708,37.6731,210596.0
2016-08-26 13:00:00,44.68,44.88,44.61,44.69,418218.0,37.6647,37.8333,37.6057,37.6731,418218.0
2016-08-26 13:30:00,44.69,44.69,44.48,44.54,159382.0,37.6731,37.6731,37.4961,37.5466,159382.0
2016-08-26 14:00:00,44.53,44.6,44.46,44.5,207311.0,37.5382,37.5972,37.4792,37.5129,207311.0
2016-08-26 14:30:00,44.5,44.54,44.36,44.4,186503.0,37.5129,37.5466,37.3949,37.4286,186503.0
2016-08-26 15:00:00,44.4,44.6,44.38,44.57,190124.0,37.4286,37.5972,37.4118,37.5719,190124.0
2016-08-26 15:30:00,44.57,44.74,44.51,44.57,736508.0,37.5719,37.7152,37.5214,37.5719,736508.0
2016-08-29 09:30:00,44.37,44.74,44.35,44.59,331315.0,37.4033,37.7152,37.3865,37.5888,331315.0
2016-08-29 10:00:00,44.6,44.91,44.59,44.86,335987.0,37.5972,37.8586,37.5888,37.8164,335987.0
2016-08-29 10:30:00,44.85,44.9,44.7,44.75,187393.0,37.808,37.8501,37.6815,37.7237,187393.0
2016-08-29 11:00:00,44.75,44.9,44.75,44.82,197231.0,37.7237,37.8501,37.7237,37.7827,197231.0
2016-08-29 11:30:00,44.82,44.97,44.76,44.89,316424.0,37.7827,37.9091,37.7321,37.8417,316424.0
2016-08-29 12:00:00,44.9,45.02,44.88,44.95,251014.0,37.8501,37.9513,37.8333,37.8923,251014.0
2016-08-29 12:30:00,44.96,44.99,44.93,44.95,144036.0,37.9007,37.926,37.8754,37.8923,144036.0
2016-08-29 13:00:00,44.95,44.96,44.91,44.95,167458.0,37.8923,37.9007,37.8586,37.8923,167458.0
2016-08-29 13:30:00,44.94,45.01,44.9,44.97,154277.0,37.8838,37.9429,37.8501,37.9091,154277.0
2016-08-29 14:00:00,44.97,44.98,44.91,44.93,243949.0,37.9091,37.9176,37.8586,37.8754,243949.0
2016-08-29 14:30:00,44.92,44.94,44.85,44.89,183393.0,37.867,37.8838,37.808,37.8417,183393.0
2016-08-29 15:00:00,44.88,44.92,44.79,44.82,203360.0,37.8333,37.867,37.7574,37.7827,203360.0
2016-08-29 15:30:00,44.82,44.83,44.7,44.74,791984.0,37.7827,37.7911,37.6815,37.7152,791984.0
2016-08-30 09:30:00,44.74,45.17,44.71,44.99,726972.0,37.7152,38.0777,37.69,37.926,726972.0
2016-08-30 10:00:00,44.99,45.19,44.76,44.77,652368.0,37.926,38.0946,37.7321,37.7405,652368.0
2016-08-30 10:30:00,44.77,44.83,44.45,44.55,414078.0,37.7405,37.7911,37.4708,37.5551,414078.0
2016-08-30 11:00:00,44.55,44.68,44.52,44.57,258908.0,37.5551,37.6647,37.5298,37.5719,258908.0
2016-08-30 11:30:00,44.57,44.68,44.52,44.63,385324.0,37.5719,37.6647,37.5298,37.6225,385324.0
2016-08-30 12:00:00,44.62,44.75,44.5,44.54,424523.0,37.6141,37.7237,37.5129,37.5466,424523.0
2016-08-30 12:30:00,44.54,44.59,44.35,44.37,252524.0,37.5466,37.5888,37.3865,37.4033,252524.0
2016-08-30 13:00:00,44.37,44.38,44.22,44.23,285009.0,37.4033,37.4118,37.2769,37.2853,285009.0
2016-08-30 13:30:00,44.23,44.25,44.14,44.22,412389.0,37.2853,37.3022,37.2095,37.2769,412389.0
2016-08-30 14:00:00,44.23,44.25,43.88,43.99,653136.0,37.2853,37.3022,36.9903,37.083,653136.0
2016-08-30 14:30:00,44.0,44.37,43.94,44.25,786207.0,37.0914,37.4033,37.0409,37.3022,786207.0
2016-08-30 15:00:00,44.25,44.28,44.06,44.19,491863.0,37.3022,37.3275,37.142,37.2516,491863.0
2016-08-30 15:30:00,44.19,44.19,43.98,44.05,1202183.0,37.2516,37.2516,37.0746,37.1336,1202183.0
2016-08-31 09:30:00,43.9,44.28,43.65,43.68,639829.0,37.0071,37.3275,36.7964,36.8217,639829.0
2016-08-31 10:00:00,43.66,43.78,43.5,43.67,564650.0,36.8048,36.906,36.6699,36.8133,564650.0
2016-08-31 10:30:00,43.63,43.66,42.82,42.86,806569.0,36.7795,36.8048,36.0967,36.1304,806569.0
2016-08-31 11:00:00,42.86,43.01,42.65,42.98,597423.0,36.1304,36.2569,35.9534,36.2316,597423.0
2016-08-31 11:30:00,42.98,43.1,42.91,43.0,559944.0,36.2316,36.3327,36.1726,36.2484,559944.0
2016-08-31 12:00:00,42.99,43.02,42.86,42.91,425615.0,36.24,36.2653,36.1304,36.1726,425615.0
2016-08-31 12:30:00,42.92,42.99,42.86,42.95,390102.0,36.181,36.24,36.1304,36.2063,390102.0
2016-08-31 13:00:00,42.95,42.99,42.85,42.94,316082.0,36.2063,36.24,36.122,36.1979,316082.0
2016-08-31 13:30:00,42.95,42.96,42.74,42.76,277637.0,36.2063,36.2147,36.0293,36.0461,277637.0
2016-08-31 14:00:00,42.76,42.95,42.75,42.82,380992.0,36.0461,36.2063,36.0377,36.0967,380992.0
2016-08-31 14:30:00,42.83,42.83,42.69,42.73,331126.0,36.1051,36.1051,35.9871,36.0208,331126.0
2016-08-31 15:00:00,42.73,42.92,42.72,42.9,554591.0,36.0208,36.181,36.0124,36.1641,554591.0
2016-08-31 15:30:00,42.9,43.05,42.82,43.01,1617841.0,36.1641,36.2906,36.0967,36.2569,1617841.0
2016-09-01 09:30:00,43.01,43.29,42.89,42.96,470133.0,36.2569,36.4929,36.1557,36.2147,470133.0
2016-09-01 10:00:00,42.96,43.29,42.76,42.85,376857.0,36.2147,36.4929,36.0461,36.122,376857.0
2016-09-01 10:30:00,42.85,42.85,42.59,42.65,416694.0,36.122,36.122,35.9028,35.9534,416694.0
2016-09-01 11:00:00,42.65,42.83,42.57,42.8,261287.0,35.9534,36.1051,35.886,36.0799,261287.0
2016-09-01 11:30:00,42.79,42.91,42.74,42.9,234246.0,36.0714,36.1726,36.0293,36.1641,234246.0
2016-09-01 12:00:00,42.9,43.17,42.88,43.13,412738.0,36.1641,36.3918,36.1473,36.358,412738.0
2016-09-01 12:30:00,43.12,43.18,43.05,43.07,375854.0,36.3496,36.4002,36.2906,36.3075,375854.0
2016-09-01 13:00:00,43.07,43.28,43.02,43.08,464827.0,36.3075,36.4845,36.2653,36.3159,464827.0
2016-09-01 13:30:00,43.09,43.15,42.97,43.02,236554.0,36.3243,36.3749,36.2232,36.2653,236554.0
2016-09-01 14:00:00,43.03,43.06,42.9,43.04,207698.0,36.2737,36.299,36.1641,36.2822,207698.0
2016-09-01 14:30:00,43.03,43.05,42.91,42.94,181437.0,36.2737,36.2906,36.1726,36.1979,181437.0
2016-09-01 15:00:00,42.94,42.99,42.82,42.94,196959.0,36.1979,36.24,36.0967,36.1979,196959.0
2016-09-01 15:30:00,42.94,43.22,42.9,43.2,667660.0,36.1979,36.4339,36.1641,36.417,667660.0
2016-09-02 09:30:00,43.46,44.09,43.45,43.91,752178.0,36.7885,37.3217,36.78,37.1694,752178.0
2016-09-02 10:00:00,43.92,44.04,43.57,43.7,541297.0,37.1778,37.2794,36.8816,36.9916,541297.0
2016-09-02 10:30:00,43.71,43.84,43.51,43.68,293716.0,37.0001,37.1101,36.8308,36.9747,293716.0
2016-09-02 11:00:00,43.69,43.88,43.69,43.83,302071.0,36.9831,37.144,36.9831,37.1017,302071.0
2016-09-02 11:30:00,43.84,43.94,43.79,43.89,318683.0,37.1101,37.1948,37.0678,37.1524,318683.0
2016-09-02 12:00:00,43.9,43.97,43.77,43.8,224124.0,37.1609,37.2202,37.0509,37.0763,224124.0
2016-09-02 12:30:00,43.81,43.82,43.66,43.75,242143.0,37.0847,37.0932,36.9577,37.0339,242143.0
2016-09-02 13:00:00,43.76,43.78,43.69,43.71,310738.0,37.0424,37.0593,36.9831,37.0001,310738.0
2016-09-02 13:30:00,43.71,43.72,43.45,43.46,355477.0,37.0001,37.0085,36.78,36.7885,355477.0
2016-09-02 14:00:00,43.47,43.61,43.42,43.6,272356.0,36.7969,36.9154,36.7546,36.907,272356.0
2016-09-02 14:30:00,43.6,43.61,43.38,43.39,284476.0,36.907,36.9154,36.7207,36.7292,284476.0
2016-09-02 15:00:00,43.39,43.5,43.38,43.42,283507.0,36.7292,36.8223,36.7207,36.7546,283507.0
2016-09-02 15:30:00,43.42,43.44,43.29,43.32,833554.0,36.7546,36.7715,36.6445,36.6699,833554.0
2016-09-06 09:30:00,43.53,43.9,43.37,43.47,536277.0,36.8477,37.1609,36.7123,36.7969,536277.0
2016-09-06 10:00:00,43.45,43.61,43.13,43.4,509883.0,36.78,36.9154,36.5091,36.7377,509883.0
2016-09-06 10:30:00,43.39,43.51,43.27,43.3,272895.0,36.7292,36.8308,36.6276,36.653,272895.0
2016-09-06 11:00:00,43.3,43.59,43.27,43.54,335426.0,36.653,36.8985,36.6276,36.8562,335426.0
2016-09-06 11:30:00,43.53,43.67,43.47,43.5,603115.0,36.8477,36.9662,36.7969,36.8223,603115.0
2016-09-06 12:00:00,43.5,43.51,43.45,43.49,173882.0,36.8223,36.8308,36.78,36.8138,173882.0
2016-09-06 12:30:00,43.49,43.51,43.43,43.45,240697.0,36.8138,36.8308,36.7631,36.78,240697.0
2016-09-06 13:00:00,43.45,43.47,43.3,43.35,214321.0,36.78,36.7969,36.653,36.6953,214321.0
2016-09-06 13:30:00,43.36,43.5,43.35,43.46,213544.0,36.7038,36.8223,36.6953,36.7885,213544.0
2016-09-06 14:00:00,43.47,43.56,43.4,43.53,204981.0,36.7969,36.8731,36.7377,36.8477,204981.0
2016-09-06 14:30:00,43.54,43.69,43.52,43.68,300310.0,36.8562,36.9831,36.8392,36.9747,300310.0
2016-09-06 15:00:00,43.68,43.68,43.43,43.48,390413.0,36.9747,36.9747,36.7631,36.8054,390413.0
2016-09-06 15:30:00,43.49,43.74,43.48,43.73,900330.0,36.8138,37.0255,36.8054,37.017,900330.0
2016-09-07 09:30:00,43.7,43.98,43.41,43.47,518627.0,36.9916,37.2286,36.7461,36.7969,518627.0
2016-09-07 10:00:00,43.46,43.65,43.36,43.59,409650.0,36.7885,36.9493,36.7038,36.8985,409650.0
2016-09-07 10:30:00,43.59,43.59,43.19,43.34,336460.0,36.8985,36.8985,36.5599,36.6869,336460.0
2016-09-07 11:00:00,43.34,43.5,43.32,43.44,223352.0,36.6869,36.8223,36.6699,36.7715,223352.0
2016-09-07 11:30:00,43.44,43.7,43.43,43.7,303853.0,36.7715,36.9916,36.7631,36.9916,303853.0
2016-09-07 12:00:00,43.68,43.71,43.4,43.44,260972.0,36.9747,37.0001,36.7377,36.7715,260972.0
2016-09-07 12:30:00,43.44,43.54,43.43,43.52,212476.0,36.7715,36.8562,36.7631,36.8392,212476.0
2016-09-07 13:00:00,43.51,43.75,43.49,43.74,452525.0,36.8308,37.0339,36.8138,37.0255,452525.0
2016-09-07 13:30:00,43.74,43.81,43.67,43.72,234738.0,37.0255,37.0847,36.9662,37.0085,234738.0
2016-09-07 14:00:00,43.71,43.8,43.63,43.74,174500.0,37.0001,37.0763,36.9324,37.0255,174500.0
2016-09-07 14:30:00,43.74,43.75,43.61,43.63,225733.0,37.0255,37.0339,36.9154,36.9324,225733.0
2016-09-07 15:00:00,43.63,43.72,43.62,43.64,304639.0,36.9324,37.0085,36.9239,36.9408,304639.0
2016-09-07 15:30:00,43.65,43.67,43.49,43.56,694547.0,36.9493,36.9662,36.8138,36.8731,694547.0
2016-09-08 09:30:00,43.88,44.01,43.78,43.82,513633.0,37.144,37.254,37.0593,37.0932,513633.0
2016-09-08 10:00:00,43.82,43.82,43.48,43.55,297740.0,37.0932,37.0932,36.8054,36.8646,297740.0
2016-09-08 10:30:00,43.56,43.79,43.56,43.77,172173.0,36.8731,37.0678,36.8731,37.0509,172173.0
2016-09-08 11:00:00,43.77,44.33,43.77,44.17,722448.0,37.0509,37.5249,37.0509,37.3895,722448.0
2016-09-08 11:30:00,44.16,44.3,43.88,43.91,452332.0,37.381,37.4995,37.144,37.1694,452332.0
2016-09-08 12:00:00,43.9,44.21,43.85,44.12,408606.0,37.1609,37.4233,37.1186,37.3471,408606.0
2016-09-08 12:30:00,44.12,44.35,44.06,44.27,272449.0,37.3471,37.5418,37.2963,37.4741,272449.0
2016-09-08 13:00:00,44.27,44.35,44.18,44.26,321520.0,37.4741,37.5418,37.3979,37.4656,321520.0
2016-09-08 13:30:00,44.25,44.31,44.2,44.27,415677.0,37.4572,37.508,37.4149,37.4741,415677.0
2016-09-08 14:00:00,44.27,44.29,44.13,44.14,259318.0,37.4741,37.491,37.3556,37.3641,259318.0
2016-09-08 14:30:00,44.15,44.21,44.04,44.17,387288.0,37.3725,37.4233,37.2794,37.3895,387288.0
2016-09-08 15:00:00,44.18,44.2,44.05,44.08,324512.0,37.3979,37.4149,37.2879,37.3133,324512.0
2016-09-08 15:30:00,44.08,44.18,44.08,44.12,682539.0,37.3133,37.3979,37.3133,37.3471,682539.0
2016-09-09 09:30:00,43.72,43.76,43.02,43.18,702041.0,37.0085,37.0424,36.416,36.5514,702041.0
2016-09-09 10:00:00,43.17,43.19,42.79,42.92,581996.0,36.543,36.5599,36.2213,36.3313,581996.0
2016-09-09 10:30:00,42.91,42.91,42.51,42.61,508318.0,36.3229,36.3229,35.9843,36.0689,508318.0
2016-09-09 11:00:00,42.6,42.65,42.49,42.65,494486.0,36.0605,36.1028,35.9674,36.1028,494486.0
2016-09-09 11:30:00,42.64,42.71,42.36,42.42,432795.0,36.0943,36.1536,35.8573,35.9081,432795.0
2016-09-09 12:00:00,42.43,42.56,42.41,42.55,560981.0,35.9166,36.0266,35.8996,36.0181,560981.0
2016-09-09 12:30:00,42.55,42.67,42.45,42.66,352894.0,36.0181,36.1197,35.9335,36.1113,352894.0
2016-09-09 13:00:00,42.67,42.69,42.47,42.57,214050.0,36.1197,36.1367,35.9504,36.0351,214050.0
2016-09-09 13:30:00,42.57,42.58,42.35,42.43,253287.0,36.0351,36.0435,35.8488,35.9166,253287.0
2016-09-09 14:00:00,42.42,42.43,42.24,42.38,313051.0,35.9081,35.9166,35.7557,35.8742,313051.0
2016-09-09 14:30:00,42.38,42.41,42.24,42.27,371517.0,35.8742,35.8996,35.7557,35.7811,371517.0
2016-09-09 15:00:00,42.27,42.3,42.07,42.18,514087.0,35.7811,35.8065,35.6118,35.7049,514087.0
2016-09-09 15:30:00,42.18,42.31,41.95,41.96,2127624.0,35.7049,35.815,35.5103,35.5187,2127624.0
2016-09-12 09:30:00,41.6,42.24,41.52,42.18,609228.0,35.214,35.7557,35.1463,35.7049,609228.0
2016-09-12 10:00:00,42.17,42.4,41.98,42.33,485028.0,35.6965,35.8912,35.5356,35.8319,485028.0
2016-09-12 10:30:00,42.35,42.48,42.17,42.36,261585.0,35.8488,35.9589,35.6965,35.8573,261585.0
2016-09-12 11:00:00,42.35,42.48,42.19,42.45,308872.0,35.8488,35.9589,35.7134,35.9335,308872.0
2016-09-12 11:30:00,42.45,42.45,42.26,42.27,385985.0,35.9335,35.9335,35.7727,35.7811,385985.0
2016-09-12 12:00:00,42.27,42.3,41.98,42.17,298547.0,35.7811,35.8065,35.5356,35.6965,298547.0
2016-09-12 12:30:00,42.18,42.31,42.15,42.2,284177.0,35.7049,35.815,35.6795,35.7219,284177.0
2016-09-12 13:00:00,42.21,42.39,41.99,42.04,549151.0,35.7303,35.8827,35.5441,35.5864,549151.0
2016-09-12 13:30:00,42.04,42.35,41.99,42.29,446258.0,35.5864,35.8488,35.5441,35.7981,446258.0
2016-09-12 14:00:00,42.3,42.58,42.27,42.51,531171.0,35.8065,36.0435,35.7811,35.9843,531171.0
2016-09-12 14:30:00,42.51,42.74,42.51,42.62,321801.0,35.9843,36.179,35.9843,36.0774,321801.0
2016-09-12 15:00:00,42.63,42.74,42.54,42.54,302726.0,36.0859,36.179,36.0097,36.0097,302726.0
2016-09-12 15:30:00,42.55,42.68,42.37,42.4,1083888.0,36.0181,36.1282,35.8658,35.8912,1083888.0
2016-09-13 09:30:00,41.81,41.96,41.4,41.44,982784.0,35.3917,35.5187,35.0447,35.0785,982784.0
2016-09-13 10:00:00,41.44,41.47,41.11,41.18,684546.0,35.0785,35.1039,34.7992,34.8585,684546.0
2016-09-13 10:30:00,41.18,41.38,41.11,41.14,516920.0,34.8585,35.0278,34.7992,34.8246,516920.0
2016-09-13 11:00:00,41.14,41.18,40.92,41.0,584905.0,34.8246,34.8585,34.6384,34.7061,584905.0
2016-09-13 11:30:00,40.99,41.06,40.88,40.99,536995.0,34.6976,34.7569,34.6045,34.6976,536995.0
2016-09-13 12:00:00,40.99,41.15,40.89,40.95,907259.0,34.6976,34.8331,34.613,34.6638,907259.0
2016-09-13 12:30:00,40.95,41.15,40.94,40.99,490254.0,34.6638,34.8331,34.6553,34.6976,490254.0
2016-09-13 13:00:00,40.98,41.13,40.83,41.02,696923.0,34.6892,34.8161,34.5622,34.723,696923.0
2016-09-13 13:30:00,41.02,41.06,40.76,40.81,781165.0,34.723,34.7569,34.5029,34.5453,781165.0
2016-09-13 14:00:00,40.81,40.85,40.63,40.65,594571.0,34.5453,34.5791,34.3929,34.4098,594571.0
2016-09-13 14:30:00,40.65,40.87,40.6,40.72,621189.0,34.4098,34.596,34.3675,34.4691,621189.0
2016-09-13 15:00:00,40.71,41.0,40.69,41.0,669771.0,34.4606,34.7061,34.4437,34.7061,669771.0
2016-09-13 15:30:00,41.0,41.23,40.9,41.1,1950542.0,34.7061,34.9008,34.6214,34.7907,1950542.0
2016-09-14 09:30:00,40.85,41.12,40.63,41.05,672608.0,34.5791,34.8077,34.3929,34.7484,672608.0
2016-09-14 10:00:00,41.06,41.34,41.0,41.26,442297.0,34.7569,34.9939,34.7061,34.9262,442297.0
2016-09-14 10:30:00,41.32,41.73,40.98,41.19,948454.0,34.977,35.324,34.6892,34.8669,948454.0
2016-09-14 11:00:00,41.18,41.31,40.97,41.23,418280.0,34.8585,34.9685,34.6807,34.9008,418280.0
2016-09-14 11:30:00,41.23,41.31,41.04,41.3,249114.0,34.9008,34.9685,34.7399,34.96,249114.0
2016-09-14 12:00:00,41.3,41.32,41.16,41.19,222877.0,34.96,34.977,34.8415,34.8669,222877.0
2016-09-14 12:30:00,41.19,41.31,41.09,41.29,306277.0,34.8669,34.9685,34.7823,34.9516,306277.0
2016-09-14 13:00:00,41.28,41.43,41.22,41.36,438603.0,34.9431,35.0701,34.8923,35.0108,438603.0
2016-09-14 13:30:00,41.36,41.46,41.18,41.2,575155.0,35.0108,35.0955,34.8585,34.8754,575155.0
2016-09-14 14:00:00,41.2,41.23,40.99,41.14,480684.0,34.8754,34.9008,34.6976,34.8246,480684.0
2016-09-14 14:30:00,41.14,41.29,41.1,41.25,334630.0,34.8246,34.9516,34.7907,34.9177,334630.0
2016-09-14 15:00:00,41.24,41.25,40.99,41.02,630120.0,34.9092,34.9177,34.6976,34.723,630120.0
2016-09-14 15:30:00,41.02,41.35,41.01,41.25,1438410.0,34.723,35.0024,34.7146,34.9177,1438410.0
2016-09-15 09:30:00,41.39,41.65,41.21,41.52,724063.0,35.0362,35.2563,34.8838,35.1463,724063.0
2016-09-15 10:00:00,41.53,41.59,41.27,41.27,567813.0,35.1547,35.2055,34.9346,34.9346,567813.0
2016-09-15 10:30:00,41.27,41.65,41.25,41.63,309249.0,34.9346,35.2563,34.9177,35.2394,309249.0
2016-09-15 11:00:00,41.64,41.99,41.64,41.93,626359.0,35.2478,35.5441,35.2478,35.4933,626359.0
2016-09-15 11:30:00,41.94,41.98,41.79,41.86,349840.0,35.5018,35.5356,35.3748,35.4341,349840.0
2016-09-15 12:00:00,41.86,42.0,41.84,41.87,368140.0,35.4341,35.5526,35.4171,35.4425,368140.0
2016-09-15 12:30:00,41.88,41.9,41.65,41.73,263439.0,35.451,35.4679,35.2563,35.324,263439.0
2016-09-15 13:00:00,41.72,41.84,41.67,41.77,296597.0,35.3156,35.4171,35.2732,35.3579,296597.0
2016-09-15 13:30:00,41.77,41.98,41.75,41.86,310509.0,35.3579,35.5356,35.341,35.4341,310509.0
2016-09-15 14:00:00,41.86,42.12,41.86,42.03,523532.0,35.4341,35.6542,35.4341,35.578,523532.0
2016-09-15 14:30:00,42.03,42.07,41.9,41.94,236086.0,35.578,35.6118,35.4679,35.5018,236086.0
2016-09-15 15:00:00,41.94,41.96,41.75,41.8,275936.0,35.5018,35.5187,35.341,35.3833,275936.0
2016-09-15 15:30:00,41.8,41.87,41.71,41.77,958953.0,35.3833,35.4425,35.3071,35.3579,958953.0
2016-09-16 09:30:00,40.77,41.19,40.77,41.03,1403044.0,34.5114,34.8669,34.5114,34.7315,1403044.0
2016-09-16 10:00:00,41.03,41.08,40.75,41.0,488038.0,34.7315,34.7738,34.4945,34.7061,488038.0
2016-09-16 10:30:00,41.01,41.35,41.0,41.14,427980.0,34.7146,35.0024,34.7061,34.8246,427980.0
2016-09-16 11:00:00,41.14,41.22,40.97,40.99,427886.0,34.8246,34.8923,34.6807,34.6976,427886.0
2016-09-16 11:30:00,41.0,41.19,40.99,41.14,230696.0,34.7061,34.8669,34.6976,34.8246,230696.0
2016-09-16 12:00:00,41.14,41.16,41.03,41.05,208404.0,34.8246,34.8415,34.7315,34.7484,208404.0
2016-09-16 12:30:00,41.05,41.07,40.96,40.99,248135.0,34.7484,34.7653,34.6722,34.6976,248135.0
2016-09-16 13:00:00,40.99,41.04,40.87,40.9,200209.0,34.6976,34.7399,34.596,34.6214,200209.0
2016-09-16 13:30:00,40.9,40.92,40.78,40.79,570519.0,34.6214,34.6384,34.5199,34.5283,570519.0
2016-09-16 14:00:00,40.78,40.87,40.74,40.8,1010877.0,34.5199,34.596,34.486,34.5368,1010877.0
2016-09-16 14:30:00,40.8,41.04,40.79,40.89,926438.0,34.5368,34.7399,34.5283,34.613,926438.0
2016-09-16 15:00:00,40.89,40.91,40.83,40.87,739874.0,34.613,34.6299,34.5622,34.596,739874.0
2016-09-16 15:30:00,40.87,41.14,40.86,41.03,1029111.0,34.596,34.8246,34.5876,34.7315,1029111.0
2016-09-19 09:30:00,41.46,41.72,41.29,41.62,587785.0,35.0955,35.3156,34.9516,35.2309,587785.0
2016-09-19 10:00:00,41.63,41.79,41.57,41.7,352613.0,35.2394,35.3748,35.1886,35.2986,352613.0
2016-09-19 10:30:00,41.7,41.72,41.5,41.53,406599.0,35.2986,35.3156,35.1293,35.1547,406599.0
2016-09-19 11:00:00,41.53,41.72,41.47,41.72,634101.0,35.1547,35.3156,35.1039,35.3156,634101.0
2016-09-19 11:30:00,41.72,41.86,41.66,41.76,398890.0,35.3156,35.4341,35.2648,35.3494,398890.0
2016-09-19 12:00:00,41.76,41.77,41.54,41.67,406637.0,35.3494,35.3579,35.1632,35.2732,406637.0
2016-09-19 12:30:00,41.66,41.73,41.55,41.58,328477.0,35.2648,35.324,35.1717,35.197,328477.0
2016-09-19 13:00:00,41.56,41.6,41.46,41.47,394046.0,35.1801,35.214,35.0955,35.1039,394046.0
2016-09-19 13:30:00,41.47,41.61,41.36,41.56,424852.0,35.1039,35.2224,35.0108,35.1801,424852.0
2016-09-19 14:00:00,41.55,41.66,41.5,41.52,242666.0,35.1717,35.2648,35.1293,35.1463,242666.0
2016-09-19 14:30:00,41.52,41.61,41.5,41.58,327619.0,35.1463,35.2224,35.1293,35.197,327619.0
2016-09-19 15:00:00,41.58,41.65,41.43,41.47,442675.0,35.197,35.2563,35.0701,35.1039,442675.0
2016-09-19 15:30:00,41.46,41.5,41.27,41.29,956800.0,35.0955,35.1293,34.9346,34.9516,956800.0
2016-09-20 09:30:00,41.31,41.32,41.1,41.13,580787.0,34.9685,34.977,34.7907,34.8161,580787.0
2016-09-20 10:00:00,41.14,41.29,41.01,41.17,596098.0,34.8246,34.9516,34.7146,34.85,596098.0
2016-09-20 10:30:00,41.17,41.36,41.05,41.26,515136.0,34.85,35.0108,34.7484,34.9262,515136.0
2016-09-20 11:00:00,41.26,41.59,41.24,41.52,391056.0,34.9262,35.2055,34.9092,35.1463,391056.0
2016-09-20 11:30:00,41.52,41.63,41.42,41.46,387356.0,35.1463,35.2394,35.0616,35.0955,387356.0
2016-09-20 12:00:00,41.46,41.5,41.28,41.37,217274.0,35.0955,35.1293,34.9431,35.0193,217274.0
2016-09-20 12:30:00,41.37,41.39,41.25,41.28,247364.0,35.0193,35.0362,34.9177,34.9431,247364.0
2016-09-20 13:00:00,41.27,41.42,41.23,41.4,289065.0,34.9346,35.0616,34.9008,35.0447,289065.0
2016-09-20 13:30:00,41.41,41.45,41.34,41.44,185117.0,35.0531,35.087,34.9939,35.0785,185117.0
2016-09-20 14:00:00,41.43,41.43,41.36,41.41,182281.0,35.0701,35.0701,35.0108,35.0531,182281.0
2016-09-20 14:30:00,41.41,41.5,41.39,41.4,252602.0,35.0531,35.1293,35.0362,35.0447,252602.0
2016-09-20 15:00:00,41.4,41.41,41.31,41.39,274579.0,35.0447,35.0531,34.9685,35.0362,274579.0
2016-09-20 15:30:00,41.39,41.41,41.26,41.27,1095876.0,35.0362,35.0531,34.9262,34.9346,1095876.0
2016-09-21 09:30:00,41.67,42.19,41.6,42.08,798340.0,35.2732,35.7134,35.214,35.6203,798340.0
2016-09-21 10:00:00,42.07,42.29,42.07,42.27,499617.0,35.6118,35.7981,35.6118,35.7811,499617.0
2016-09-21 10:30:00,42.28,42.49,42.24,42.37,620145.0,35.7896,35.9674,35.7557,35.8658,620145.0
2016-09-21 11:00:00,42.37,42.6,42.36,42.59,426123.0,35.8658,36.0605,35.8573,36.052,426123.0
2016-09-21 11:30:00,42.59,42.63,42.5,42.6,321140.0,36.052,36.0859,35.9758,36.0605,321140.0
2016-09-21 12:00:00,42.6,42.6,42.18,42.21,269834.0,36.0605,36.0605,35.7049,35.7303,269834.0
2016-09-21 12:30:00,42.21,42.32,42.14,42.28,184953.0,35.7303,35.8235,35.6711,35.7896,184953.0
2016-09-21 13:00:00,42.29,42.34,42.15,42.18,177924.0,35.7981,35.8404,35.6795,35.7049,177924.0
2016-09-21 13:30:00,42.18,42.39,42.16,42.24,203988.0,35.7049,35.8827,35.688,35.7557,203988.0
2016-09-21 14:00:00,42.24,42.68,42.23,42.43,463131.0,35.7557,36.1282,35.7473,35.9166,463131.0
2016-09-21 14:30:00,42.43,42.63,42.36,42.62,322701.0,35.9166,36.0859,35.8573,36.0774,322701.0
2016-09-21 15:00:00,42.62,42.84,42.58,42.7,491530.0,36.0774,36.2636,36.0435,36.1451,491530.0
2016-09-21 15:30:00,42.71,42.78,42.64,42.72,1299909.0,36.1536,36.2128,36.0943,36.162,1299909.0
2016-09-22 09:30:00,43.25,43.63,43.12,43.52,795097.0,36.6107,36.9324,36.5006,36.8392,795097.0
2016-09-22 10:00:00,43.52,43.53,42.98,43.1,538351.0,36.8392,36.8477,36.3821,36.4837,538351.0
2016-09-22 10:30:00,43.1,43.1,42.77,42.77,414732.0,36.4837,36.4837,36.2044,36.2044,414732.0
2016-09-22 11:00:00,42.78,42.98,42.7,42.83,475225.0,36.2128,36.3821,36.1451,36.2552,475225.0
2016-09-22 11:30:00,42.83,42.86,42.7,42.76,265930.0,36.2552,36.2806,36.1451,36.1959,265930.0
2016-09-22 12:00:00,42.76,42.86,42.75,42.82,202951.0,36.1959,36.2806,36.1874,36.2467,202951.0
2016-09-22 12:30:00,42.82,42.93,42.77,42.8,337880.0,36.2467,36.3398,36.2044,36.2298,337880.0
2016-09-22 13:00:00,42.8,42.88,42.73,42.73,239390.0,36.2298,36.2975,36.1705,36.1705,239390.0
2016-09-22 13:30:00,42.73,42.83,42.72,42.78,142843.0,36.1705,36.2552,36.162,36.2128,142843.0
2016-09-22 14:00:00,42.78,42.82,42.61,42.7,380935.0,36.2128,36.2467,36.0689,36.1451,380935.0
2016-09-22 14:30:00,42.7,42.84,42.65,42.83,199630.0,36.1451,36.2636,36.1028,36.2552,199630.0
2016-09-22 15:00:00,42.82,42.85,42.71,42.71,306413.0,36.2467,36.2721,36.1536,36.1536,306413.0
2016-09-22 15:30:00,42.72,42.75,42.6,42.64,742277.0,36.162,36.1874,36.0605,36.0943,742277.0
2016-09-23 09:30:00,42.29,42.99,42.21,42.91,562004.0,35.7981,36.3906,35.7303,36.3229,562004.0
2016-09-23 10:00:00,42.92,43.04,42.8,43.0,366097.0,36.3313,36.4329,36.2298,36.3991,366097.0
2016-09-23 10:30:00,43.01,43.02,42.76,42.86,334090.0,36.4075,36.416,36.1959,36.2806,334090.0
2016-09-23 11:00:00,42.86,42.92,42.54,42.56,348077.0,36.2806,36.3313,36.0097,36.0266,348077.0
2016-09-23 11:30:00,42.57,42.76,42.23,42.31,312313.0,36.0351,36.1959,35.7473,35.815,312313.0
2016-09-23 12:00:00,42.31,42.34,42.11,42.12,448819.0,35.815,35.8404,35.6457,35.6542,448819.0
2016-09-23 12:30:00,42.13,42.13,41.88,41.89,469653.0,35.6626,35.6626,35.451,35.4595,469653.0
2016-09-23 13:00:00,41.9,41.9,41.72,41.89,585545.0,35.4679,35.4679,35.3156,35.4595,585545.0
2016-09-23 13:30:00,41.89,42.0,41.75,41.77,444970.0,35.4595,35.5526,35.341,35.3579,444970.0
2016-09-23 14:00:00,41.76,41.87,41.67,41.76,372705.0,35.3494,35.4425,35.2732,35.3494,372705.0
2016-09-23 14:30:00,41.77,41.87,41.74,41.82,299380.0,35.3579,35.4425,35.3325,35.4002,299380.0
2016-09-23 15:00:00,41.81,41.92,41.81,41.91,344166.0,35.3917,35.4849,35.3917,35.4764,344166.0
2016-09-23 15:30:00,41.91,41.99,41.82,41.83,1129031.0,35.4764,35.5441,35.4002,35.4087,1129031.0
2016-09-26 09:30:00,41.98,42.31,41.81,41.98,440205.0,35.5356,35.815,35.3917,35.5356,440205.0
2016-09-26 10:00:00,41.98,42.29,41.9,42.09,513224.0,35.5356,35.7981,35.4679,35.6288,513224.0
2016-09-26 10:30:00,42.1,42.18,41.9,42.07,521881.0,35.6372,35.7049,35.4679,35.6118,521881.0
2016-09-26 11:00:00,42.07,42.25,41.86,41.88,403266.0,35.6118,35.7642,35.4341,35.451,403266.0
2016-09-26 11:30:00,41.88,41.93,41.77,41.88,286570.0,35.451,35.4933,35.3579,35.451,286570.0
2016-09-26 12:00:00,41.87,42.02,41.76,42.0,376775.0,35.4425,35.5695,35.3494,35.5526,376775.0
2016-09-26 12:30:00,42.0,42.03,41.85,42.02,202013.0,35.5526,35.578,35.4256,35.5695,202013.0
2016-09-26 13:00:00,42.01,42.08,41.88,41.96,158035.0,35.561,35.6203,35.451,35.5187,158035.0
2016-09-26 13:30:00,41.95,41.98,41.87,41.9,351688.0,35.5103,35.5356,35.4425,35.4679,351688.0
2016-09-26 14:00:00,41.9,41.91,41.67,41.7,422890.0,35.4679,35.4764,35.2732,35.2986,422890.0
2016-09-26 14:30:00,41.7,41.7,41.52,41.55,527252.0,35.2986,35.2986,35.1463,35.1717,527252.0
2016-09-26 15:00:00,41.54,41.64,41.47,41.59,639270.0,35.1632,35.2478,35.1039,35.2055,639270.0
2016-09-26 15:30:00,41.59,41.69,41.18,41.39,2342895.0,35.2055,35.2902,34.8585,35.0362,2342895.0
2016-09-27 09:30:00,40.92,41.02,40.27,40.55,1747130.0,34.6384,34.723,34.0881,34.3252,1747130.0
2016-09-27 10:00:00,40.55,40.8,40.27,40.32,846920.0,34.3252,34.5368,34.0881,34.1305,846920.0
2016-09-27 10:30:00,40.33,40.37,40.12,40.17,1760183.0,34.1389,34.1728,33.9612,34.0035,1760183.0
2016-09-27 11:00:00,40.18,40.56,40.17,40.53,651178.0,34.012,34.3336,34.0035,34.3082,651178.0
2016-09-27 11:30:00,40.52,40.8,40.49,40.72,646967.0,34.2998,34.5368,34.2744,34.4691,646967.0
2016-09-27 12:00:00,40.71,40.71,40.49,40.64,505594.0,34.4606,34.4606,34.2744,34.4013,505594.0
2016-09-27 12:30:00,40.64,40.89,40.62,40.88,336265.0,34.4013,34.613,34.3844,34.6045,336265.0
2016-09-27 13:00:00,40.87,41.09,40.85,41.02,393999.0,34.596,34.7823,34.5791,34.723,393999.0
2016-09-27 13:30:00,41.02,41.08,40.7,40.74,414181.0,34.723,34.7738,34.4521,34.486,414181.0
2016-09-27 14:00:00,40.74,40.81,40.61,40.77,465798.0,34.486,34.5453,34.376,34.5114,465798.0
2016-09-27 14:30:00,40.77,40.87,40.74,40.77,304435.0,34.5114,34.596,34.486,34.5114,304435.0
2016-09-27 15:00:00,40.77,40.91,40.77,40.89,388648.0,34.5114,34.6299,34.5114,34.613,388648.0
2016-09-27 15:30:00,40.88,40.96,40.84,40.94,1089835.0,34.6045,34.6722,34.5706,34.6553,1089835.0
2016-09-28 09:30:00,41.11,41.44,40.8,41.03,611955.0,34.7992,35.0785,34.5368,34.7315,611955.0
2016-09-28 10:00:00,41.03,41.15,40.72,40.91,519680.0,34.7315,34.8331,34.4691,34.6299,519680.0
2016-09-28 10:30:00,40.94,41.05,40.48,40.55,685221.0,34.6553,34.7484,34.2659,34.3252,685221.0
2016-09-28 11:00:00,40.56,40.76,40.45,40.76,505572.0,34.3336,34.5029,34.2405,34.5029,505572.0
2016-09-28 11:30:00,40.76,40.98,40.63,40.97,275799.0,34.5029,34.6892,34.3929,34.6807,275799.0
2016-09-28 12:00:00,40.98,41.29,40.87,41.25,556521.0,34.6892,34.9516,34.596,34.9177,556521.0
2016-09-28 12:30:00,41.26,41.41,41.09,41.41,497831.0,34.9262,35.0531,34.7823,35.0531,497831.0
2016-09-28 13:00:00,41.4,41.5,41.21,41.49,459927.0,35.0447,35.1293,34.8838,35.1209,459927.0
2016-09-28 13:30:00,41.5,41.63,41.46,41.54,292534.0,35.1293,35.2394,35.0955,35.1632,292534.0
2016-09-28 14:00:00,41.53,42.73,41.48,42.66,1171139.0,35.1547,36.1705,35.1124,36.1113,1171139.0
2016-09-28 14:30:00,42.67,42.96,42.27,42.77,1710936.0,36.1197,36.3652,35.7811,36.2044,1710936.0
2016-09-28 15:00:00,42.77,42.82,42.5,42.66,1087411.0,36.2044,36.2467,35.9758,36.1113,1087411.0
2016-09-28 15:30:00,42.66,42.88,42.57,42.81,2192737.0,36.1113,36.2975,36.0351,36.2382,2192737.0
2016-09-29 09:30:00,42.89,43.99,42.89,43.91,1938863.0,36.306,37.2371,36.306,37.1694,1938863.0
2016-09-29 10:00:00,43.92,44.39,43.82,44.24,1680171.0,37.1778,37.5757,37.0932,37.4487,1680171.0
2016-09-29 10:30:00,44.25,44.33,44.05,44.12,987210.0,37.4572,37.5249,37.2879,37.3471,987210.0
2016-09-29 11:00:00,44.12,44.44,44.02,44.42,766857.0,37.3471,37.618,37.2625,37.6011,766857.0
2016-09-29 11:30:00,44.43,44.51,44.12,44.25,835247.0,37.6095,37.6773,37.3471,37.4572,835247.0
2016-09-29 12:00:00,44.26,44.73,44.25,44.71,906050.0,37.4656,37.8635,37.4572,37.8466,906050.0
2016-09-29 12:30:00,44.72,44.72,44.14,44.36,760783.0,37.855,37.855,37.3641,37.5503,760783.0
2016-09-29 13:00:00,44.37,44.46,44.1,44.22,858149.0,37.5588,37.6349,37.3302,37.4318,858149.0
2016-09-29 13:30:00,44.22,44.22,43.72,43.84,712493.0,37.4318,37.4318,37.0085,37.1101,712493.0
2016-09-29 14:00:00,43.84,44.47,43.73,44.45,590409.0,37.1101,37.6434,37.017,37.6265,590409.0
2016-09-29 14:30:00,44.44,44.52,44.17,44.17,518863.0,37.618,37.6857,37.3895,37.3895,518863.0
2016-09-29 15:00:00,44.16,44.46,44.1,44.45,590861.0,37.381,37.6349,37.3302,37.6265,590861.0
2016-09-29 15:30:00,44.44,44.48,44.16,44.18,2051069.0,37.618,37.6519,37.381,37.3979,2051069.0
2016-09-30 09:30:00,44.54,44.64,44.07,44.36,660007.0,37.7027,37.7873,37.3048,37.5503,660007.0
2016-09-30 10:00:00,44.36,44.45,44.2,44.38,345279.0,37.5503,37.6265,37.4149,37.5672,345279.0
2016-09-30 10:30:00,44.38,44.43,44.25,44.4,515695.0,37.5672,37.6095,37.4572,37.5842,515695.0
2016-09-30 11:00:00,44.39,44.78,44.38,44.69,454114.0,37.5757,37.9058,37.5672,37.8296,454114.0
2016-09-30 11:30:00,44.7,44.79,44.63,44.7,316565.0,37.8381,37.9143,37.7788,37.8381,316565.0
2016-09-30 12:00:00,44.7,44.83,44.64,44.83,266900.0,37.8381,37.9481,37.7873,37.9481,266900.0
2016-09-30 12:30:00,44.82,44.92,44.74,44.74,286933.0,37.9397,38.0243,37.872,37.872,286933.0
2016-09-30 13:00:00,44.75,44.92,44.7,44.91,290584.0,37.8804,38.0243,37.8381,38.0159,290584.0
2016-09-30 13:30:00,44.91,45.0,44.9,44.98,500995.0,38.0159,38.092,38.0074,38.0751,500995.0
2016-09-30 14:00:00,44.98,45.01,44.9,44.9,535012.0,38.0751,38.1005,38.0074,38.0074,535012.0
2016-09-30 14:30:00,44.9,44.99,44.89,44.98,309106.0,38.0074,38.0836,37.9989,38.0751,309106.0
2016-09-30 15:00:00,44.98,45.06,44.98,45.02,535739.0,38.0751,38.1428,38.0751,38.109,535739.0
2016-09-30 15:30:00,45.01,45.08,44.85,44.88,1853657.0,38.1005,38.1598,37.9651,37.9905,1853657.0
2016-10-03 09:30:00,45.11,45.19,44.77,44.86,747254.0,38.1852,38.2529,37.8974,37.9735,747254.0
2016-10-03 10:00:00,44.86,44.96,44.54,44.66,414635.0,37.9735,38.0582,37.7027,37.8042,414635.0
2016-10-03 10:30:00,44.66,45.02,44.65,44.85,270491.0,37.8042,38.109,37.7958,37.9651,270491.0
2016-10-03 11:00:00,44.85,44.92,44.72,44.79,287290.0,37.9651,38.0243,37.855,37.9143,287290.0
2016-10-03 11:30:00,44.79,44.87,44.69,44.85,284840.0,37.9143,37.982,37.8296,37.9651,284840.0
2016-10-03 12:00:00,44.84,44.98,44.77,44.83,311474.0,37.9566,38.0751,37.8974,37.9481,311474.0
2016-10-03 12:30:00,44.82,44.96,44.75,44.96,380667.0,37.9397,38.0582,37.8804,38.0582,380667.0
2016-10-03 13:00:00,44.97,44.98,44.84,44.86,318493.0,38.0667,38.0751,37.9566,37.9735,318493.0
2016-10-03 13:30:00,44.85,44.96,44.85,44.95,209797.0,37.9651,38.0582,37.9651,38.0497,209797.0
2016-10-03 14:00:00,44.95,45.03,44.91,44.94,294879.0,38.0497,38.1174,38.0159,38.0413,294879.0
2016-10-03 14:30:00,44.93,44.99,44.89,44.96,242226.0,38.0328,38.0836,37.9989,38.0582,242226.0
2016-10-03 15:00:00,44.96,44.96,44.88,44.91,298082.0,38.0582,38.0582,37.9905,38.0159,298082.0
2016-10-03 15:30:00,44.91,45.0,44.87,44.91,871988.0,38.0159,38.092,37.982,38.0159,871988.0
2016-10-04 09:30:00,44.91,45.0,44.54,44.78,625685.0,38.0159,38.092,37.7027,37.9058,625685.0
2016-10-04 10:00:00,44.79,44.81,44.46,44.67,353880.0,37.9143,37.9312,37.6349,37.8127,353880.0
2016-10-04 10:30:00,44.67,44.86,44.64,44.83,471605.0,37.8127,37.9735,37.7873,37.9481,471605.0
2016-10-04 11:00:00,44.83,44.86,44.46,44.64,215361.0,37.9481,37.9735,37.6349,37.7873,215361.0
2016-10-04 11:30:00,44.64,44.71,44.48,44.58,356821.0,37.7873,37.8466,37.6519,37.7365,356821.0
2016-10-04 12:00:00,44.58,44.64,44.48,44.57,153038.0,37.7365,37.7873,37.6519,37.7281,153038.0
2016-10-04 12:30:00,44.57,44.65,44.49,44.55,134922.0,37.7281,37.7958,37.6603,37.7111,134922.0
2016-10-04 13:00:00,44.55,44.57,44.25,44.32,195326.0,37.7111,37.7281,37.4572,37.5164,195326.0
2016-10-04 13:30:00,44.32,44.51,44.31,44.48,185244.0,37.5164,37.6773,37.508,37.6519,185244.0
2016-10-04 14:00:00,44.46,44.56,44.36,44.4,294915.0,37.6349,37.7196,37.5503,37.5842,294915.0
2016-10-04 14:30:00,44.39,44.43,44.23,44.24,193301.0,37.5757,37.6095,37.4402,37.4487,193301.0
2016-10-04 15:00:00,44.23,44.48,44.23,44.45,293918.0,37.4402,37.6519,37.4402,37.6265,293918.0
2016-10-04 15:30:00,44.46,44.65,44.44,44.6,738956.0,37.6349,37.7958,37.618,37.7534,738956.0
2016-10-05 09:30:00,45.2,45.44,44.94,45.3,758280.0,38.2613,38.4645,38.0413,38.346,758280.0
2016-10-05 10:00:00,45.29,45.48,45.14,45.47,595805.0,38.3375,38.4984,38.2106,38.4899,595805.0
2016-10-05 10:30:00,45.47,45.88,45.32,45.83,630918.0,38.4899,38.837,38.3629,38.7946,630918.0
2016-10-05 11:00:00,45.83,46.07,45.76,45.89,661636.0,38.7946,38.9978,38.7354,38.8454,661636.0
2016-10-05 11:30:00,45.9,45.98,45.79,45.82,335759.0,38.8539,38.9216,38.7608,38.7862,335759.0
2016-10-05 12:00:00,45.81,46.0,45.78,45.95,387539.0,38.7777,38.9385,38.7523,38.8962,387539.0
2016-10-05 12:30:00,45.94,45.98,45.8,45.85,278445.0,38.8877,38.9216,38.7692,38.8116,278445.0
2016-10-05 13:00:00,45.85,45.87,45.73,45.82,189936.0,38.8116,38.8285,38.71,38.7862,189936.0
2016-10-05 13:30:00,45.82,46.04,45.78,45.98,318063.0,38.7862,38.9724,38.7523,38.9216,318063.0
2016-10-05 14:00:00,45.99,45.99,45.88,45.88,260181.0,38.9301,38.9301,38.837,38.837,260181.0
2016-10-05 14:30:00,45.88,45.98,45.84,45.97,276842.0,38.837,38.9216,38.8031,38.9131,276842.0
2016-10-05 15:00:00,45.97,46.0,45.82,45.85,385314.0,38.9131,38.9385,38.7862,38.8116,385314.0
2016-10-05 15:30:00,45.84,45.87,45.65,45.73,1210928.0,38.8031,38.8285,38.6423,38.71,1210928.0
2016-10-06 09:30:00,46.04,46.4,45.82,45.98,757664.0,38.9724,39.2771,38.7862,38.9216,757664.0
2016-10-06 10:00:00,45.97,46.1,45.7,45.83,617884.0,38.9131,39.0232,38.6846,38.7946,617884.0
2016-10-06 10:30:00,45.8,45.82,45.55,45.74,482604.0,38.7692,38.7862,38.5576,38.7184,482604.0
2016-10-06 11:00:00,45.74,45.95,45.69,45.94,399981.0,38.7184,38.8962,38.6761,38.8877,399981.0
2016-10-06 11:30:00,45.95,46.25,45.9,46.1,436283.0,38.8962,39.1502,38.8539,39.0232,436283.0
2016-10-06 12:00:00,46.11,46.14,46.03,46.1,306323.0,39.0316,39.057,38.9639,39.0232,306323.0
2016-10-06 12:30:00,46.1,46.24,46.1,46.2,316486.0,39.0232,39.1417,39.0232,39.1078,316486.0
2016-10-06 13:00:00,46.21,46.35,46.18,46.33,363817.0,39.1163,39.2348,39.0909,39.2179,363817.0
2016-10-06 13:30:00,46.34,46.38,46.2,46.21,364858.0,39.2263,39.2602,39.1078,39.1163,364858.0
2016-10-06 14:00:00,46.2,46.3,46.2,46.26,238630.0,39.1078,39.1925,39.1078,39.1586,238630.0
2016-10-06 14:30:00,46.26,46.33,46.16,46.18,218899.0,39.1586,39.2179,39.074,39.0909,218899.0
2016-10-06 15:00:00,46.19,46.39,46.13,46.39,583199.0,39.0994,39.2687,39.0486,39.2687,583199.0
2016-10-06 15:30:00,46.38,46.4,46.27,46.36,1395972.0,39.2602,39.2771,39.1671,39.2433,1395972.0
2016-10-07 09:30:00,46.38,46.65,46.15,46.47,675677.0,39.2602,39.4888,39.0655,39.3364,675677.0
2016-10-07 10:00:00,46.48,46.52,46.29,46.51,492955.0,39.3449,39.3787,39.184,39.3702,492955.0
2016-10-07 10:30:00,46.5,46.7,46.47,46.61,372165.0,39.3618,39.5311,39.3364,39.4549,372165.0
2016-10-07 11:00:00,46.61,46.85,46.52,46.61,589706.0,39.4549,39.6581,39.3787,39.4549,589706.0
2016-10-07 11:30:00,46.62,46.68,46.15,46.22,929780.0,39.4634,39.5141,39.0655,39.1248,929780.0
2016-10-07 12:00:00,46.24,46.39,45.98,46.02,560163.0,39.1417,39.2687,38.9216,38.9555,560163.0
2016-10-07 12:30:00,46.02,46.3,46.0,46.22,416523.0,38.9555,39.1925,38.9385,39.1248,416523.0
2016-10-07 13:00:00,46.23,46.36,46.12,46.33,232496.0,39.1332,39.2433,39.0401,39.2179,232496.0
2016-10-07 13:30:00,46.34,46.47,46.32,46.36,195279.0,39.2263,39.3364,39.2094,39.2433,195279.0
2016-10-07 14:00:00,46.37,46.47,46.25,46.3,251761.0,39.2517,39.3364,39.1502,39.1925,251761.0
2016-10-07 14:30:00,46.3,46.4,46.29,46.3,187178.0,39.1925,39.2771,39.184,39.1925,187178.0
2016-10-07 15:00:00,46.31,46.35,46.24,46.29,222771.0,39.2009,39.2348,39.1417,39.184,222771.0
2016-10-07 15:30:00,46.29,46.36,46.2,46.25,803209.0,39.184,39.2433,39.1078,39.1502,803209.0
2016-10-10 09:30:00,46.79,47.47,46.76,47.3,837334.0,39.6073,40.1829,39.5819,40.039,837334.0
2016-10-10 10:00:00,47.31,47.63,47.27,47.59,818069.0,40.0474,40.3183,40.0136,40.2845,818069.0
2016-10-10 10:30:00,47.59,47.64,47.46,47.48,603404.0,40.2845,40.3268,40.1744,40.1913,603404.0
2016-10-10 11:00:00,47.48,47.6,47.36,47.52,416541.0,40.1913,40.2929,40.0898,40.2252,416541.0
2016-10-10 11:30:00,47.52,47.55,47.39,47.47,349936.0,40.2252,40.2506,40.1152,40.1829,349936.0
2016-10-10 12:00:00,47.47,47.5,47.22,47.27,478482.0,40.1829,40.2083,39.9713,40.0136,478482.0
2016-10-10 12:30:00,47.27,47.31,47.17,47.3,343968.0,40.0136,40.0474,39.9289,40.039,343968.0
2016-10-10 13:00:00,47.31,47.37,47.25,47.31,308358.0,40.0474,40.0982,39.9966,40.0474,308358.0
2016-10-10 13:30:00,47.3,47.36,47.23,47.34,418292.0,40.039,40.0898,39.9797,40.0728,418292.0
2016-10-10 14:00:00,47.35,47.35,47.24,47.33,373716.0,40.0813,40.0813,39.9882,40.0644,373716.0
2016-10-10 14:30:00,47.32,47.34,47.19,47.23,452523.0,40.0559,40.0728,39.9459,39.9797,452523.0
2016-10-10 15:00:00,47.23,47.27,47.16,47.25,687613.0,39.9797,40.0136,39.9205,39.9966,687613.0
2016-10-10 15:30:00,47.25,47.33,47.17,47.26,1386603.0,39.9966,40.0644,39.9289,40.0051,1386603.0
2016-10-11 09:30:00,46.91,47.17,46.69,46.87,860117.0,39.7088,39.9289,39.5226,39.675,860117.0
2016-10-11 10:00:00,46.87,47.07,46.74,46.78,702438.0,39.675,39.8443,39.5649,39.5988,702438.0
2016-10-11 10:30:00,46.78,46.9,46.65,46.66,522850.0,39.5988,39.7004,39.4888,39.4972,522850.0
2016-10-11 11:00:00,46.67,46.75,46.52,46.55,509214.0,39.5057,39.5734,39.3787,39.4041,509214.0
2016-10-11 11:30:00,46.55,46.67,46.39,46.47,915735.0,39.4041,39.5057,39.2687,39.3364,915735.0
2016-10-11 12:00:00,46.47,46.55,46.42,46.52,779270.0,39.3364,39.4041,39.2941,39.3787,779270.0
2016-10-11 12:30:00,46.52,46.68,46.48,46.68,698912.0,39.3787,39.5141,39.3449,39.5141,698912.0
2016-10-11 13:00:00,46.67,46.68,46.4,46.62,628822.0,39.5057,39.5141,39.2771,39.4634,628822.0
2016-10-11 13:30:00,46.61,46.62,46.4,46.43,316129.0,39.4549,39.4634,39.2771,39.3025,316129.0
2016-10-11 14:00:00,46.42,46.49,46.29,46.46,382871.0,39.2941,39.3533,39.184,39.3279,382871.0
2016-10-11 14:30:00,46.46,46.63,46.41,46.51,281723.0,39.3279,39.4718,39.2856,39.3702,281723.0
2016-10-11 15:00:00,46.5,46.64,46.46,46.55,473379.0,39.3618,39.4803,39.3279,39.4041,473379.0
2016-10-11 15:30:00,46.56,46.68,46.53,46.63,1123176.0,39.4126,39.5141,39.3872,39.4718,1123176.0
2016-10-12 09:30:00,46.64,46.64,46.25,46.52,894207.0,39.4803,39.4803,39.1502,39.3787,894207.0
2016-10-12 10:00:00,46.53,46.77,46.52,46.71,451355.0,39.3872,39.5903,39.3787,39.5395,451355.0
2016-10-12 10:30:00,46.7,46.75,46.45,46.52,321895.0,39.5311,39.5734,39.3195,39.3787,321895.0
2016-10-12 11:00:00,46.51,46.77,46.47,46.75,326336.0,39.3702,39.5903,39.3364,39.5734,326336.0
2016-10-12 11:30:00,46.74,46.86,46.73,46.8,284573.0,39.5649,39.6665,39.5565,39.6157,284573.0
2016-10-12 12:00:00,46.81,47.06,46.81,47.06,303417.0,39.6242,39.8358,39.6242,39.8358,303417.0
2016-10-12 12:30:00,47.06,47.18,46.92,46.96,482317.0,39.8358,39.9374,39.7173,39.7512,482317.0
2016-10-12 13:00:00,46.96,47.0,46.78,46.8,383803.0,39.7512,39.785,39.5988,39.6157,383803.0
2016-10-12 13:30:00,46.81,47.03,46.78,47.01,319223.0,39.6242,39.8104,39.5988,39.7935,319223.0
2016-10-12 14:00:00,47.01,47.1,46.81,46.87,804862.0,39.7935,39.8697,39.6242,39.675,804862.0
2016-10-12 14:30:00,46.86,47.0,46.85,46.89,246796.0,39.6665,39.785,39.6581,39.6919,246796.0
2016-10-12 15:00:00,46.89,46.97,46.83,46.88,370652.0,39.6919,39.7596,39.6411,39.6834,370652.0
2016-10-12 15:30:00,46.87,46.96,46.79,46.95,1186486.0,39.675,39.7512,39.6073,39.7427,1186486.0
2016-10-13 09:30:00,46.38,46.59,46.12,46.36,911066.0,39.2602,39.438,39.0401,39.2433,911066.0
2016-10-13 10:00:00,46.39,46.6,46.29,46.41,522129.0,39.2687,39.4464,39.184,39.2856,522129.0
2016-10-13 10:30:00,46.43,46.61,46.33,46.48,232367.0,39.3025,39.4549,39.2179,39.3449,232367.0
2016-10-13 11:00:00,46.49,46.54,46.14,46.51,1203552.0,39.3533,39.3956,39.057,39.3702,1203552.0
2016-10-13 11:30:00,46.51,46.93,46.5,46.69,591914.0,39.3702,39.7258,39.3618,39.5226,591914.0
2016-10-13 12:00:00,46.69,46.81,46.6,46.77,194032.0,39.5226,39.6242,39.4464,39.5903,194032.0
2016-10-13 12:30:00,46.77,46.96,46.75,46.91,174751.0,39.5903,39.7512,39.5734,39.7088,174751.0
2016-10-13 13:00:00,46.91,46.91,46.71,46.87,187473.0,39.7088,39.7088,39.5395,39.675,187473.0
2016-10-13 13:30:00,46.87,47.11,46.86,47.09,229807.0,39.675,39.8781,39.6665,39.8612,229807.0
2016-10-13 14:00:00,47.09,47.11,46.92,47.0,228351.0,39.8612,39.8781,39.7173,39.785,228351.0
2016-10-13 14:30:00,47.0,47.12,46.96,47.08,241875.0,39.785,39.8866,39.7512,39.8527,241875.0
2016-10-13 15:00:00,47.07,47.21,47.04,47.11,440790.0,39.8443,39.9628,39.8189,39.8781,440790.0
2016-10-13 15:30:00,47.11,47.12,46.94,47.03,978305.0,39.8781,39.8866,39.7342,39.8104,978305.0
2016-10-14 09:30:00,47.46,47.83,47.3,47.59,893694.0,40.1744,40.4876,40.039,40.2845,893694.0
2016-10-14 10:00:00,47.58,47.72,47.45,47.55,536110.0,40.276,40.3945,40.1659,40.2506,536110.0
2016-10-14 10:30:00,47.55,47.67,47.2,47.21,1328135.0,40.2506,40.3522,39.9543,39.9628,1328135.0
2016-10-14 11:00:00,47.21,47.21,46.89,46.92,344434.0,39.9628,39.9628,39.6919,39.7173,344434.0
2016-10-14 11:30:00,46.92,47.1,46.84,47.07,477716.0,39.7173,39.8697,39.6496,39.8443,477716.0
2016-10-14 12:00:00,47.07,47.13,46.89,47.07,324513.0,39.8443,39.8951,39.6919,39.8443,324513.0
2016-10-14 12:30:00,47.05,47.18,47.04,47.05,314894.0,39.8273,39.9374,39.8189,39.8273,314894.0
2016-10-14 13:00:00,47.05,47.15,47.02,47.11,224536.0,39.8273,39.912,39.802,39.8781,224536.0
2016-10-14 13:30:00,47.11,47.18,47.02,47.06,233249.0,39.8781,39.9374,39.802,39.8358,233249.0
2016-10-14 14:00:00,47.05,47.18,47.01,47.16,281682.0,39.8273,39.9374,39.7935,39.9205,281682.0
2016-10-14 14:30:00,47.17,47.17,46.95,46.98,211656.0,39.9289,39.9289,39.7427,39.7681,211656.0
2016-10-14 15:00:00,46.98,47.05,46.93,46.94,398916.0,39.7681,39.8273,39.7258,39.7342,398916.0
2016-10-14 15:30:00,46.95,47.15,46.94,46.96,664123.0,39.7427,39.912,39.7342,39.7512,664123.0
2016-10-17 09:30:00,46.95,47.35,46.38,46.41,1068780.0,39.7427,40.0813,39.2602,39.2856,1068780.0
2016-10-17 10:00:00,46.41,46.8,46.35,46.73,653688.0,39.2856,39.6157,39.2348,39.5565,653688.0
2016-10-17 10:30:00,46.73,46.87,46.58,46.61,561710.0,39.5565,39.675,39.4295,39.4549,561710.0
2016-10-17 11:00:00,46.62,46.65,46.42,46.45,266654.0,39.4634,39.4888,39.2941,39.3195,266654.0
2016-10-17 11:30:00,46.45,46.57,46.38,46.45,564859.0,39.3195,39.421,39.2602,39.3195,564859.0
2016-10-17 12:00:00,46.45,46.5,46.34,46.38,288615.0,39.3195,39.3618,39.2263,39.2602,288615.0
2016-10-17 12:30:00,46.38,46.4,46.24,46.29,514926.0,39.2602,39.2771,39.1417,39.184,514926.0
2016-10-17 13:00:00,46.29,46.33,46.0,46.01,790499.0,39.184,39.2179,38.9385,38.947,790499.0
2016-10-17 13:30:00,46.01,46.17,45.98,46.03,616751.0,38.947,39.0824,38.9216,38.9639,616751.0
2016-10-17 14:00:00,46.03,46.35,46.01,46.33,348722.0,38.9639,39.2348,38.947,39.2179,348722.0
2016-10-17 14:30:00,46.32,46.39,46.26,46.3,410285.0,39.2094,39.2687,39.1586,39.1925,410285.0
2016-10-17 15:00:00,46.31,46.34,46.18,46.28,464422.0,39.2009,39.2263,39.0909,39.1756,464422.0
2016-10-17 15:30:00,46.28,46.34,46.23,46.32,747567.0,39.1756,39.2263,39.1332,39.2094,747567.0
2016-10-18 09:30:00,46.86,47.18,46.48,46.49,890726.0,39.6665,39.9374,39.3449,39.3533,890726.0
2016-10-18 10:00:00,46.49,46.64,46.3,46.31,643962.0,39.3533,39.4803,39.1925,39.2009,643962.0
2016-10-18 10:30:00,46.32,46.69,46.32,46.68,347739.0,39.2094,39.5226,39.2094,39.5141,347739.0
2016-10-18 11:00:00,46.68,46.92,46.66,46.89,611178.0,39.5141,39.7173,39.4972,39.6919,611178.0
2016-10-18 11:30:00,46.89,46.96,46.8,46.91,344315.0,39.6919,39.7512,39.6157,39.7088,344315.0
2016-10-18 12:00:00,46.92,46.97,46.88,46.92,434748.0,39.7173,39.7596,39.6834,39.7173,434748.0
2016-10-18 12:30:00,46.92,46.96,46.87,46.9,577797.0,39.7173,39.7512,39.675,39.7004,577797.0
2016-10-18 13:00:00,46.9,47.08,46.9,47.07,399403.0,39.7004,39.8527,39.7004,39.8443,399403.0
2016-10-18 13:30:00,47.07,47.12,47.04,47.08,372085.0,39.8443,39.8866,39.8189,39.8527,372085.0
2016-10-18 14:00:00,47.07,47.18,47.04,47.12,549220.0,39.8443,39.9374,39.8189,39.8866,549220.0
2016-10-18 14:30:00,47.13,47.28,47.13,47.15,627521.0,39.8951,40.022,39.8951,39.912,627521.0
2016-10-18 15:00:00,47.16,47.17,46.85,47.03,1281281.0,39.9205,39.9289,39.6581,39.8104,1281281.0
2016-10-18 15:30:00,47.03,47.16,46.93,47.06,1665045.0,39.8104,39.9205,39.7258,39.8358,1665045.0
2016-10-19 09:30:00,47.7,48.91,47.7,48.67,3173617.0,40.3776,41.4018,40.3776,41.1987,3173617.0
2016-10-19 10:00:00,48.68,48.92,48.5,48.92,1256276.0,41.2071,41.4103,41.0548,41.4103,1256276.0
2016-10-19 10:30:00,48.92,49.73,48.91,49.73,1775641.0,41.4103,42.0959,41.4018,42.0959,1775641.0
2016-10-19 11:00:00,49.73,49.81,49.24,49.47,1605245.0,42.0959,42.1637,41.6812,41.8759,1605245.0
2016-10-19 11:30:00,49.48,49.55,49.26,49.48,727630.0,41.8843,41.9436,41.6981,41.8843,727630.0
2016-10-19 12:00:00,49.48,49.53,49.28,49.48,454307.0,41.8843,41.9266,41.715,41.8843,454307.0
2016-10-19 12:30:00,49.48,50.23,49.46,49.93,2356506.0,41.8843,42.5192,41.8674,42.2652,2356506.0
2016-10-19 13:00:00,49.93,49.97,49.61,49.71,853055.0,42.2652,42.2991,41.9944,42.079,853055.0
2016-10-19 13:30:00,49.71,49.75,49.5,49.5,508718.0,42.079,42.1129,41.9012,41.9012,508718.0
2016-10-19 14:00:00,49.49,49.65,49.46,49.49,555456.0,41.8928,42.0282,41.8674,41.8928,555456.0
2016-10-19 14:30:00,49.5,49.6,49.37,49.48,539846.0,41.9012,41.9859,41.7912,41.8843,539846.0
2016-10-19 15:00:00,49.48,49.59,49.29,49.3,630520.0,41.8843,41.9774,41.7235,41.732,630520.0
2016-10-19 15:30:00,49.3,49.31,48.93,49.07,2615759.0,41.732,41.7404,41.4188,41.5373,2615759.0
2016-10-20 09:30:00,48.89,49.12,48.65,49.01,1113002.0,41.3849,41.5796,41.1817,41.4865,1113002.0
2016-10-20 10:00:00,49.01,49.51,49.0,49.11,814274.0,41.4865,41.9097,41.478,41.5711,814274.0
2016-10-20 10:30:00,49.11,49.11,48.43,48.59,894464.0,41.5711,41.5711,40.9955,41.1309,894464.0
2016-10-20 11:00:00,48.59,48.78,48.54,48.68,528266.0,41.1309,41.2918,41.0886,41.2071,528266.0
2016-10-20 11:30:00,48.67,49.0,48.6,49.0,430714.0,41.1987,41.478,41.1394,41.478,430714.0
2016-10-20 12:00:00,49.0,49.16,48.96,49.08,408021.0,41.478,41.6134,41.4441,41.5457,408021.0
2016-10-20 12:30:00,49.08,49.2,49.04,49.08,309745.0,41.5457,41.6473,41.5119,41.5457,309745.0
2016-10-20 13:00:00,49.07,49.15,48.89,49.06,278700.0,41.5373,41.605,41.3849,41.5288,278700.0
2016-10-20 13:30:00,49.06,49.13,48.85,48.97,232256.0,41.5288,41.588,41.351,41.4526,232256.0
2016-10-20 14:00:00,48.96,49.13,48.95,49.04,254854.0,41.4441,41.588,41.4357,41.5119,254854.0
2016-10-20 14:30:00,49.04,49.06,48.76,48.79,434463.0,41.5119,41.5288,41.2748,41.3002,434463.0
2016-10-20 15:00:00,48.79,48.9,48.72,48.77,488643.0,41.3002,41.3934,41.241,41.2833,488643.0
2016-10-20 15:30:00,48.77,48.8,48.56,48.74,1406367.0,41.2833,41.3087,41.1055,41.2579,1406367.0
2016-10-21 09:30:00,48.36,48.63,48.09,48.38,1092879.0,40.9363,41.1648,40.7077,40.9532,1092879.0
2016-10-21 10:00:00,48.38,48.63,48.27,48.6,407194.0,40.9532,41.1648,40.8601,41.1394,407194.0
2016-10-21 10:30:00,48.6,48.78,48.6,48.69,343597.0,41.1394,41.2918,41.1394,41.2156,343597.0
2016-10-21 11:00:00,48.68,48.74,48.44,48.51,313715.0,41.2071,41.2579,41.004,41.0632,313715.0
2016-10-21 11:30:00,48.51,48.56,48.39,48.43,408022.0,41.0632,41.1055,40.9616,40.9955,408022.0
2016-10-21 12:00:00,48.44,48.5,48.36,48.41,302770.0,41.004,41.0548,40.9363,40.9786,302770.0
2016-10-21 12:30:00,48.42,48.48,48.36,48.4,260558.0,40.987,41.0378,40.9363,40.9701,260558.0
2016-10-21 13:00:00,48.39,48.45,48.36,48.38,207235.0,40.9616,41.0124,40.9363,40.9532,207235.0
2016-10-21 13:30:00,48.38,48.57,48.31,48.57,236638.0,40.9532,41.114,40.8939,41.114,236638.0
2016-10-21 14:00:00,48.57,48.57,48.44,48.44,361151.0,41.114,41.114,41.004,41.004,361151.0
2016-10-21 14:30:00,48.45,48.47,48.38,48.4,366435.0,41.0124,41.0294,40.9532,40.9701,366435.0
2016-10-21 15:00:00,48.41,48.5,48.35,48.47,683687.0,40.9786,41.0548,40.9278,41.0294,683687.0
2016-10-21 15:30:00,48.47,48.51,48.39,48.43,876082.0,41.0294,41.0632,40.9616,40.9955,876082.0
2016-10-24 09:30:00,48.54,48.69,48.33,48.58,623922.0,41.0886,41.2156,40.9109,41.1225,623922.0
2016-10-24 10:00:00,48.58,48.61,48.26,48.27,567789.0,41.1225,41.1479,40.8516,40.8601,567789.0
2016-10-24 10:30:00,48.27,48.39,48.19,48.24,423521.0,40.8601,40.9616,40.7923,40.8347,423521.0
2016-10-24 11:00:00,48.24,48.51,48.22,48.49,430404.0,40.8347,41.0632,40.8177,41.0463,430404.0
2016-10-24 11:30:00,48.49,48.55,48.32,48.33,272191.0,41.0463,41.0971,40.9024,40.9109,272191.0
2016-10-24 12:00:00,48.32,48.36,47.77,47.79,483352.0,40.9024,40.9363,40.4368,40.4538,483352.0
2016-10-24 12:30:00,47.79,47.97,47.76,47.96,422043.0,40.4538,40.6061,40.4284,40.5977,422043.0
2016-10-24 13:00:00,47.97,48.2,47.95,48.15,328819.0,40.6061,40.8008,40.5892,40.7585,328819.0
2016-10-24 13:30:00,48.16,48.19,47.92,47.96,247557.0,40.767,40.7923,40.5638,40.5977,247557.0
2016-10-24 14:00:00,47.96,48.2,47.95,48.12,395957.0,40.5977,40.8008,40.5892,40.7331,395957.0
2016-10-24 14:30:00,48.13,48.22,48.09,48.11,277319.0,40.7416,40.8177,40.7077,40.7246,277319.0
2016-10-24 15:00:00,48.11,48.19,48.07,48.14,375800.0,40.7246,40.7923,40.6908,40.75,375800.0
2016-10-24 15:30:00,48.15,48.31,48.1,48.24,1056411.0,40.7585,40.8939,40.7162,40.8347,1056411.0
2016-10-25 09:30:00,48.22,48.8,47.97,48.68,824114.0,40.8177,41.3087,40.6061,41.2071,824114.0
2016-10-25 10:00:00,48.67,48.84,48.37,48.4,641436.0,41.1987,41.3426,40.9447,40.9701,641436.0
2016-10-25 10:30:00,48.4,48.41,47.97,48.1,854005.0,40.9701,40.9786,40.6061,40.7162,854005.0
2016-10-25 11:00:00,48.11,48.12,47.86,48.1,417540.0,40.7246,40.7331,40.513,40.7162,417540.0
2016-10-25 11:30:00,48.11,48.29,47.86,47.88,356319.0,40.7246,40.877,40.513,40.5299,356319.0
2016-10-25 12:00:00,47.87,47.92,47.67,47.7,460771.0,40.5215,40.5638,40.3522,40.3776,460771.0
2016-10-25 12:30:00,47.71,47.93,47.66,47.82,415249.0,40.386,40.5723,40.3437,40.4791,415249.0
2016-10-25 13:00:00,47.81,47.87,47.71,47.78,376476.0,40.4707,40.5215,40.386,40.4453,376476.0
2016-10-25 13:30:00,47.78,47.85,47.71,47.75,320212.0,40.4453,40.5045,40.386,40.4199,320212.0
2016-10-25 14:00:00,47.76,47.89,47.75,47.77,267586.0,40.4284,40.5384,40.4199,40.4368,267586.0
2016-10-25 14:30:00,47.77,47.79,47.58,47.65,315977.0,40.4368,40.4538,40.276,40.3352,315977.0
2016-10-25 15:00:00,47.65,47.78,47.56,47.78,610286.0,40.3352,40.4453,40.2591,40.4453,610286.0
2016-10-25 15:30:00,47.78,47.9,47.71,47.78,1190406.0,40.4453,40.5469,40.386,40.4453,1190406.0
2016-10-26 09:30:00,47.21,47.49,46.9,46.9,818469.0,39.9628,40.1998,39.7004,39.7004,818469.0
2016-10-26 10:00:00,46.9,47.11,46.85,47.09,1066240.0,39.7004,39.8781,39.6581,39.8612,1066240.0
2016-10-26 10:30:00,47.07,48.5,47.04,47.89,1349143.0,39.8443,41.0548,39.8189,40.5384,1349143.0
2016-10-26 11:00:00,47.89,48.1,47.63,47.74,376732.0,40.5384,40.7162,40.3183,40.4114,376732.0
2016-10-26 11:30:00,47.73,47.76,47.37,47.37,331692.0,40.403,40.4284,40.0982,40.0982,331692.0
2016-10-26 12:00:00,47.36,47.45,47.3,47.37,206704.0,40.0898,40.1659,40.039,40.0982,206704.0
2016-10-26 12:30:00,47.38,47.4,47.2,47.21,178181.0,40.1067,40.1236,39.9543,39.9628,178181.0
2016-10-26 13:00:00,47.21,47.3,46.99,47.1,398690.0,39.9628,40.039,39.7766,39.8697,398690.0
2016-10-26 13:30:00,47.09,47.27,47.09,47.21,304897.0,39.8612,40.0136,39.8612,39.9628,304897.0
2016-10-26 14:00:00,47.22,47.49,47.21,47.37,805215.0,39.9713,40.1998,39.9628,40.0982,805215.0
2016-10-26 14:30:00,47.36,47.51,47.29,47.51,354231.0,40.0898,40.2167,40.0305,40.2167,354231.0
2016-10-26 15:00:00,47.5,47.62,47.41,47.53,433911.0,40.2083,40.3098,40.1321,40.2337,433911.0
2016-10-26 15:30:00,47.53,47.69,47.53,47.64,1019894.0,40.2337,40.3691,40.2337,40.3268,1019894.0
2016-10-27 09:30:00,47.9,48.05,47.57,47.93,551061.0,40.5469,40.6738,40.2675,40.5723,551061.0
2016-10-27 10:00:00,47.96,47.97,47.58,47.76,549536.0,40.5977,40.6061,40.276,40.4284,549536.0
2016-10-27 10:30:00,47.75,48.25,47.68,47.95,524785.0,40.4199,40.8431,40.3606,40.5892,524785.0
2016-10-27 11:00:00,47.96,48.01,47.77,47.92,291192.0,40.5977,40.64,40.4368,40.5638,291192.0
2016-10-27 11:30:00,47.92,48.22,47.91,48.15,334075.0,40.5638,40.8177,40.5553,40.7585,334075.0
2016-10-27 12:00:00,48.16,48.16,47.88,48.0,292418.0,40.767,40.767,40.5299,40.6315,292418.0
2016-10-27 12:30:00,48.0,48.03,47.89,47.92,170445.0,40.6315,40.6569,40.5384,40.5638,170445.0
2016-10-27 13:00:00,47.93,47.94,47.75,47.84,330761.0,40.5723,40.5807,40.4199,40.4961,330761.0
2016-10-27 13:30:00,47.83,47.83,47.69,47.75,225038.0,40.4876,40.4876,40.3691,40.4199,225038.0
2016-10-27 14:00:00,47.75,47.8,47.65,47.72,419417.0,40.4199,40.4622,40.3352,40.3945,419417.0
2016-10-27 14:30:00,47.72,47.72,47.54,47.57,311864.0,40.3945,40.3945,40.2421,40.2675,311864.0
2016-10-27 15:00:00,47.58,47.67,47.57,47.62,334217.0,40.276,40.3522,40.2675,40.3098,334217.0
2016-10-27 15:30:00,47.61,47.67,47.5,47.56,863465.0,40.3014,40.3522,40.2083,40.2591,863465.0
2016-10-28 09:30:00,47.6,47.8,47.27,47.29,1113185.0,40.2929,40.4622,40.0136,40.0305,1113185.0
2016-10-28 10:00:00,47.29,47.32,47.09,47.16,616266.0,40.0305,40.0559,39.8612,39.9205,616266.0
2016-10-28 10:30:00,47.16,47.41,47.03,47.07,484561.0,39.9205,40.1321,39.8104,39.8443,484561.0
2016-10-28 11:00:00,47.08,47.28,47.08,47.17,414547.0,39.8527,40.022,39.8527,39.9289,414547.0
2016-10-28 11:30:00,47.18,47.3,47.17,47.24,529121.0,39.9374,40.039,39.9289,39.9882,529121.0
2016-10-28 12:00:00,47.25,47.25,46.95,47.06,355623.0,39.9966,39.9966,39.7427,39.8358,355623.0
2016-10-28 12:30:00,47.07,47.27,47.05,47.22,482276.0,39.8443,40.0136,39.8273,39.9713,482276.0
2016-10-28 13:00:00,47.22,47.28,46.76,46.85,524961.0,39.9713,40.022,39.5819,39.6581,524961.0
2016-10-28 13:30:00,46.85,46.88,46.06,46.07,930257.0,39.6581,39.6834,38.9893,38.9978,930257.0
2016-10-28 14:00:00,46.07,46.46,46.06,46.42,1131460.0,38.9978,39.3279,38.9893,39.2941,1131460.0
2016-10-28 14:30:00,46.42,46.7,46.41,46.66,802960.0,39.2941,39.5311,39.2856,39.4972,802960.0
2016-10-28 15:00:00,46.65,46.85,46.46,46.78,573647.0,39.4888,39.6581,39.3279,39.5988,573647.0
2016-10-28 15:30:00,46.77,46.77,46.48,46.58,1353372.0,39.5903,39.5903,39.3449,39.4295,1353372.0
2016-10-31 09:30:00,46.42,46.68,46.15,46.16,1154693.0,39.2941,39.5141,39.0655,39.074,1154693.0
2016-10-31 10:00:00,46.16,46.39,46.11,46.29,644167.0,39.074,39.2687,39.0316,39.184,644167.0
2016-10-31 10:30:00,46.29,46.31,45.93,45.94,693675.0,39.184,39.2009,38.8793,38.8877,693675.0
2016-10-31 11:00:00,45.96,46.43,45.92,46.4,317484.0,38.9047,39.3025,38.8708,39.2771,317484.0
2016-10-31 11:30:00,46.4,46.5,46.12,46.32,248002.0,39.2771,39.3618,39.0401,39.2094,248002.0
2016-10-31 12:00:00,46.33,46.33,46.09,46.16,284306.0,39.2179,39.2179,39.0147,39.074,284306.0
2016-10-31 12:30:00,46.16,46.26,46.12,46.14,198047.0,39.074,39.1586,39.0401,39.057,198047.0
2016-10-31 13:00:00,46.14,46.19,45.96,46.0,285804.0,39.057,39.0994,38.9047,38.9385,285804.0
2016-10-31 13:30:00,46.01,46.16,45.95,46.13,307611.0,38.947,39.074,38.8962,39.0486,307611.0
2016-10-31 14:00:00,46.13,46.22,46.07,46.11,288901.0,39.0486,39.1248,38.9978,39.0316,288901.0
2016-10-31 14:30:00,46.11,46.22,45.95,45.98,385708.0,39.0316,39.1248,38.8962,38.9216,385708.0
2016-10-31 15:00:00,45.98,46.12,45.9,46.12,516531.0,38.9216,39.0401,38.8539,39.0401,516531.0
2016-10-31 15:30:00,46.11,46.17,45.96,46.0,1385130.0,39.0316,39.0824,38.9047,38.9385,1385130.0
2016-11-01 09:30:00,46.37,46.68,46.2,46.21,617184.0,39.2517,39.5141,39.1078,39.1163,617184.0
2016-11-01 10:00:00,46.21,46.23,46.02,46.02,312390.0,39.1163,39.1332,38.9555,38.9555,312390.0
2016-11-01 10:30:00,46.01,46.24,45.97,46.23,329950.0,38.947,39.1417,38.9131,39.1332,329950.0
2016-11-01 11:00:00,46.23,46.41,46.2,46.21,294230.0,39.1332,39.2856,39.1078,39.1163,294230.0
2016-11-01 11:30:00,46.21,46.24,45.89,45.9,329370.0,39.1163,39.1417,38.8454,38.8539,329370.0
2016-11-01 12:00:00,45.9,46.12,45.7,45.71,332683.0,38.8539,39.0401,38.6846,38.6931,332683.0
2016-11-01 12:30:00,45.72,45.79,45.68,45.72,238192.0,38.7015,38.7608,38.6677,38.7015,238192.0
2016-11-01 13:00:00,45.71,45.99,45.69,45.95,218988.0,38.6931,38.9301,38.6761,38.8962,218988.0
2016-11-01 13:30:00,45.94,45.94,45.67,45.67,278601.0,38.8877,38.8877,38.6592,38.6592,278601.0
2016-11-01 14:00:00,45.67,45.76,45.36,45.74,511214.0,38.6592,38.7354,38.3968,38.7184,511214.0
2016-11-01 14:30:00,45.74,46.1,45.67,46.0,467494.0,38.7184,39.0232,38.6592,38.9385,467494.0
2016-11-01 15:00:00,45.99,46.17,45.93,46.17,497510.0,38.9301,39.0824,38.8793,39.0824,497510.0
2016-11-01 15:30:00,46.17,46.31,46.09,46.25,1209291.0,39.0824,39.2009,39.0147,39.1502,1209291.0
2016-11-02 09:30:00,45.51,45.9,45.43,45.76,689485.0,38.5238,38.8539,38.456,38.7354,689485.0
2016-11-02 10:00:00,45.76,45.78,45.51,45.63,551070.0,38.7354,38.7523,38.5238,38.6253,551070.0
2016-11-02 10:30:00,45.63,45.63,45.08,45.38,961573.0,38.6253,38.6253,38.1598,38.4137,961573.0
2016-11-02 11:00:00,45.37,45.87,45.34,45.72,484757.0,38.4052,38.8285,38.3799,38.7015,484757.0
2016-11-02 11:30:00,45.72,45.9,45.57,45.69,298473.0,38.7015,38.8539,38.5745,38.6761,298473.0
2016-11-02 12:00:00,45.69,45.78,45.63,45.76,198993.0,38.6761,38.7523,38.6253,38.7354,198993.0
2016-11-02 12:30:00,45.76,45.93,45.65,45.91,223171.0,38.7354,38.8793,38.6423,38.8624,223171.0
2016-11-02 13:00:00,45.91,45.98,45.49,45.57,259303.0,38.8624,38.9216,38.5068,38.5745,259303.0
2016-11-02 13:30:00,45.57,45.67,45.44,45.66,407295.0,38.5745,38.6592,38.4645,38.6507,407295.0
2016-11-02 14:00:00,45.66,45.93,45.46,45.84,664325.0,38.6507,38.8793,38.4814,38.8031,664325.0
2016-11-02 14:30:00,45.83,46.0,45.76,45.93,450445.0,38.7946,38.9385,38.7354,38.8793,450445.0
2016-11-02 15:00:00,45.93,46.22,45.88,46.1,532557.0,38.8793,39.1248,38.837,39.0232,532557.0
2016-11-02 15:30:00,46.1,46.1,45.92,45.94,1212545.0,39.0232,39.0232,38.8708,38.8877,1212545.0
2016-11-03 09:30:00,45.94,46.46,45.94,46.08,639092.0,38.8877,39.3279,38.8877,39.0063,639092.0
2016-11-03 10:00:00,46.08,46.19,45.86,46.1,378505.0,39.0063,39.0994,38.82,39.0232,378505.0
2016-11-03 10:30:00,46.1,46.13,45.84,46.05,411619.0,39.0232,39.0486,38.8031,38.9809,411619.0
2016-11-03 11:00:00,46.05,46.26,45.95,46.21,382786.0,38.9809,39.1586,38.8962,39.1163,382786.0
2016-11-03 11:30:00,46.21,46.38,46.21,46.34,313284.0,39.1163,39.2602,39.1163,39.2263,313284.0
2016-11-03 12:00:00,46.33,46.46,46.2,46.24,480596.0,39.2179,39.3279,39.1078,39.1417,480596.0
2016-11-03 12:30:00,46.23,46.27,46.04,46.22,619441.0,39.1332,39.1671,38.9724,39.1248,619441.0
2016-11-03 13:00:00,46.21,46.29,46.11,46.26,464964.0,39.1163,39.184,39.0316,39.1586,464964.0
2016-11-03 13:30:00,46.25,46.33,46.2,46.24,216254.0,39.1502,39.2179,39.1078,39.1417,216254.0
2016-11-03 14:00:00,46.25,46.37,46.21,46.37,407677.0,39.1502,39.2517,39.1163,39.2517,407677.0
2016-11-03 14:30:00,46.38,46.5,46.36,46.49,301462.0,39.2602,39.3618,39.2433,39.3533,301462.0
2016-11-03 15:00:00,46.49,46.58,46.4,46.51,372171.0,39.3533,39.4295,39.2771,39.3702,372171.0
2016-11-03 15:30:00,46.51,46.61,46.34,46.57,1072239.0,39.3702,39.4549,39.2263,39.421,1072239.0
2016-11-04 09:30:00,46.46,46.63,45.85,45.89,754369.0,39.3279,39.4718,38.8116,38.8454,754369.0
2016-11-04 10:00:00,45.9,46.06,45.75,46.0,477993.0,38.8539,38.9893,38.7269,38.9385,477993.0
2016-11-04 10:30:00,45.99,46.84,45.94,46.55,822257.0,38.9301,39.6496,38.8877,39.4041,822257.0
2016-11-04 11:00:00,46.55,46.8,46.43,46.47,461372.0,39.4041,39.6157,39.3025,39.3364,461372.0
2016-11-04 11:30:00,46.47,46.51,46.25,46.26,348363.0,39.3364,39.3702,39.1502,39.1586,348363.0
2016-11-04 12:00:00,46.26,46.63,46.25,46.51,414349.0,39.1586,39.4718,39.1502,39.3702,414349.0
2016-11-04 12:30:00,46.52,46.69,46.46,46.65,261339.0,39.3787,39.5226,39.3279,39.4888,261339.0
2016-11-04 13:00:00,46.65,46.73,46.63,46.68,244054.0,39.4888,39.5565,39.4718,39.5141,244054.0
2016-11-04 13:30:00,46.67,46.71,46.64,46.7,212593.0,39.5057,39.5395,39.4803,39.5311,212593.0
2016-11-04 14:00:00,46.71,46.71,46.52,46.59,208066.0,39.5395,39.5395,39.3787,39.438,208066.0
2016-11-04 14:30:00,46.58,46.61,46.37,46.4,272244.0,39.4295,39.4549,39.2517,39.2771,272244.0
2016-11-04 15:00:00,46.4,46.56,46.34,46.52,511589.0,39.2771,39.4126,39.2263,39.3787,511589.0
2016-11-04 15:30:00,46.52,46.53,46.37,46.4,738343.0,39.3787,39.3872,39.2517,39.2771,738343.0
2016-11-07 09:30:00,46.81,47.22,46.81,47.18,445403.0,39.6242,39.9713,39.6242,39.9374,445403.0
2016-11-07 10:00:00,47.18,47.46,47.16,47.39,412133.0,39.9374,40.1744,39.9205,40.1152,412133.0
2016-11-07 10:30:00,47.38,47.42,46.92,47.16,306449.0,40.1067,40.1406,39.7173,39.9205,306449.0
2016-11-07 11:00:00,47.17,47.3,47.09,47.13,328978.0,39.9289,40.039,39.8612,39.8951,328978.0
2016-11-07 11:30:00,47.14,47.28,47.04,47.27,199687.0,39.9035,40.022,39.8189,40.0136,199687.0
2016-11-07 12:00:00,47.27,47.31,47.13,47.17,187129.0,40.0136,40.0474,39.8951,39.9289,187129.0
2016-11-07 12:30:00,47.17,47.18,47.05,47.17,213193.0,39.9289,39.9374,39.8273,39.9289,213193.0
2016-11-07 13:00:00,47.17,47.19,47.06,47.08,210116.0,39.9289,39.9459,39.8358,39.8527,210116.0
2016-11-07 13:30:00,47.08,47.32,47.08,47.31,195867.0,39.8527,40.0559,39.8527,40.0474,195867.0
2016-11-07 14:00:00,47.31,47.34,47.19,47.28,213938.0,40.0474,40.0728,39.9459,40.022,213938.0
2016-11-07 14:30:00,47.29,47.32,47.15,47.25,172375.0,40.0305,40.0559,39.912,39.9966,172375.0
2016-11-07 15:00:00,47.25,47.33,47.14,47.25,512023.0,39.9966,40.0644,39.9035,39.9966,512023.0
2016-11-07 15:30:00,47.25,47.46,47.11,47.44,1127450.0,39.9966,40.1744,39.8781,40.1575,1127450.0
2016-11-08 09:30:00,47.08,47.43,46.93,47.1,392164.0,39.8527,40.149,39.7258,39.8697,392164.0
2016-11-08 10:00:00,47.09,47.33,46.91,47.33,340797.0,39.8612,40.0644,39.7088,40.0644,340797.0
2016-11-08 10:30:00,47.33,47.62,47.19,47.52,487339.0,40.0644,40.3098,39.9459,40.2252,487339.0
2016-11-08 11:00:00,47.52,47.65,47.35,47.51,255481.0,40.2252,40.3352,40.0813,40.2167,255481.0
2016-11-08 11:30:00,47.51,47.66,47.28,47.41,230318.0,40.2167,40.3437,40.022,40.1321,230318.0
2016-11-08 12:00:00,47.41,47.45,47.24,47.38,263479.0,40.1321,40.1659,39.9882,40.1067,263479.0
2016-11-08 12:30:00,47.37,47.55,47.33,47.52,268827.0,40.0982,40.2506,40.0644,40.2252,268827.0
2016-11-08 13:00:00,47.53,47.7,47.4,47.42,305290.0,40.2337,40.3776,40.1236,40.1406,305290.0
2016-11-08 13:30:00,47.43,47.49,47.31,47.31,200011.0,40.149,40.1998,40.0474,40.0474,200011.0
2016-11-08 14:00:00,47.31,47.31,47.06,47.11,226045.0,40.0474,40.0474,39.8358,39.8781,226045.0
2016-11-08 14:30:00,47.11,47.12,46.93,46.95,222748.0,39.8781,39.8866,39.7258,39.7427,222748.0
2016-11-08 15:00:00,46.94,47.14,46.91,47.1,418848.0,39.7342,39.9035,39.7088,39.8697,418848.0
2016-11-08 15:30:00,47.09,47.28,47.09,47.13,738741.0,39.8612,40.022,39.8612,39.8951,738741.0
2016-11-09 09:30:00,47.46,48.25,47.12,48.09,1249066.0,40.1744,40.8431,39.8866,40.7077,1249066.0
2016-11-09 10:00:00,48.09,48.13,47.49,47.72,893541.0,40.7077,40.7416,40.1998,40.3945,893541.0
2016-11-09 10:30:00,47.74,47.83,47.55,47.65,733134.0,40.4114,40.4876,40.2506,40.3352,733134.0
2016-11-09 11:00:00,47.65,48.04,47.64,47.98,550515.0,40.3352,40.6654,40.3268,40.6146,550515.0
2016-11-09 11:30:00,47.98,48.11,47.81,47.89,1446640.0,40.6146,40.7246,40.4707,40.5384,1446640.0
2016-11-09 12:00:00,47.9,47.92,47.57,47.72,549099.0,40.5469,40.5638,40.2675,40.3945,549099.0
2016-11-09 12:30:00,47.73,47.99,47.72,47.89,388309.0,40.403,40.6231,40.3945,40.5384,388309.0
2016-11-09 13:00:00,47.9,48.06,47.87,47.97,284454.0,40.5469,40.6823,40.5215,40.6061,284454.0
2016-11-09 13:30:00,47.96,48.04,47.88,47.93,524516.0,40.5977,40.6654,40.5299,40.5723,524516.0
2016-11-09 14:00:00,47.93,48.09,47.84,47.96,489843.0,40.5723,40.7077,40.4961,40.5977,489843.0
2016-11-09 14:30:00,47.97,48.06,47.92,48.02,608524.0,40.6061,40.6823,40.5638,40.6484,608524.0
2016-11-09 15:00:00,48.02,48.11,47.95,47.95,579522.0,40.6484,40.7246,40.5892,40.5892,579522.0
2016-11-09 15:30:00,47.94,47.97,47.54,47.81,1680921.0,40.5807,40.6061,40.2421,40.4707,1680921.0
2016-11-10 09:30:00,47.69,48.47,47.57,48.03,1024471.0,40.3691,41.0294,40.2675,40.6569,1024471.0
2016-11-10 10:00:00,48.03,48.21,47.96,48.08,703490.0,40.6569,40.8093,40.5977,40.6992,703490.0
2016-11-10 10:30:00,48.08,48.1,47.8,47.9,1158721.0,40.6992,40.7162,40.4622,40.5469,1158721.0
2016-11-10 11:00:00,47.9,48.29,47.64,48.2,793092.0,40.5469,40.877,40.3268,40.8008,793092.0
2016-11-10 11:30:00,48.21,48.77,48.12,48.36,651951.0,40.8093,41.2833,40.7331,40.9363,651951.0
2016-11-10 12:00:00,48.36,48.72,48.32,48.59,373885.0,40.9363,41.241,40.9024,41.1309,373885.0
2016-11-10 12:30:00,48.59,48.73,48.42,48.7,261000.0,41.1309,41.2495,40.987,41.2241,261000.0
2016-11-10 13:00:00,48.7,48.89,48.61,48.88,616106.0,41.2241,41.3849,41.1479,41.3764,616106.0
2016-11-10 13:30:00,48.88,48.99,48.75,48.87,400217.0,41.3764,41.4695,41.2664,41.368,400217.0
2016-11-10 14:00:00,48.86,48.99,48.78,48.8,708367.0,41.3595,41.4695,41.2918,41.3087,708367.0
2016-11-10 14:30:00,48.8,48.86,48.67,48.81,462989.0,41.3087,41.3595,41.1987,41.3172,462989.0
2016-11-10 15:00:00,48.81,48.85,48.74,48.8,638157.0,41.3172,41.351,41.2579,41.3087,638157.0
2016-11-10 15:30:00,48.8,48.92,48.76,48.82,1611053.0,41.3087,41.4103,41.2748,41.3256,1611053.0
2016-11-11 09:30:00,48.35,48.61,47.84,48.0,830030.0,40.9278,41.1479,40.4961,40.6315,830030.0
2016-11-11 10:00:00,48.0,48.06,47.61,47.71,591036.0,40.6315,40.6823,40.3014,40.386,591036.0
2016-11-11 10:30:00,47.71,47.75,47.21,47.35,702110.0,40.386,40.4199,39.9628,40.0813,702110.0
2016-11-11 11:00:00,47.34,47.61,47.33,47.47,636056.0,40.0728,40.3014,40.0644,40.1829,636056.0
2016-11-11 11:30:00,47.46,47.65,47.37,47.55,444659.0,40.1744,40.3352,40.0982,40.2506,444659.0
2016-11-11 12:00:00,47.55,47.89,47.53,47.89,444263.0,40.2506,40.5384,40.2337,40.5384,444263.0
2016-11-11 12:30:00,47.89,47.94,47.77,47.84,350016.0,40.5384,40.5807,40.4368,40.4961,350016.0
2016-11-11 13:00:00,47.85,47.98,47.8,47.95,252948.0,40.5045,40.6146,40.4622,40.5892,252948.0
2016-11-11 13:30:00,47.95,48.09,47.78,48.02,352230.0,40.5892,40.7077,40.4453,40.6484,352230.0
2016-11-11 14:00:00,48.01,48.03,47.79,47.81,262122.0,40.64,40.6569,40.4538,40.4707,262122.0
2016-11-11 14:30:00,47.82,47.83,47.66,47.8,413844.0,40.4791,40.4876,40.3437,40.4622,413844.0
2016-11-11 15:00:00,47.8,47.91,47.78,47.9,415241.0,40.4622,40.5553,40.4453,40.5469,415241.0
2016-11-11 15:30:00,47.89,48.07,47.86,48.0,759012.0,40.5384,40.6908,40.513,40.6315,759012.0
2016-11-14 09:30:00,47.61,48.46,47.39,48.16,794929.0,40.3014,41.0209,40.1152,40.767,794929.0
2016-11-14 10:00:00,48.15,48.54,48.1,48.3,433843.0,40.7585,41.0886,40.7162,40.8855,433843.0
2016-11-14 10:30:00,48.29,48.38,48.1,48.28,393629.0,40.877,40.9532,40.7162,40.8685,393629.0
2016-11-14 11:00:00,48.27,48.27,47.94,47.97,447001.0,40.8601,40.8601,40.5807,40.6061,447001.0
2016-11-14 11:30:00,47.97,48.02,47.55,47.57,259760.0,40.6061,40.6484,40.2506,40.2675,259760.0
2016-11-14 12:00:00,47.57,47.62,47.34,47.56,457076.0,40.2675,40.3098,40.0728,40.2591,457076.0
2016-11-14 12:30:00,47.56,47.59,47.37,47.42,277553.0,40.2591,40.2845,40.0982,40.1406,277553.0
2016-11-14 13:00:00,47.42,47.87,47.35,47.87,578714.0,40.1406,40.5215,40.0813,40.5215,578714.0
2016-11-14 13:30:00,47.87,48.09,47.75,48.03,392736.0,40.5215,40.7077,40.4199,40.6569,392736.0
2016-11-14 14:00:00,48.03,48.03,47.61,47.63,463899.0,40.6569,40.6569,40.3014,40.3183,463899.0
2016-11-14 14:30:00,47.64,47.88,47.64,47.8,636142.0,40.3268,40.5299,40.3268,40.4622,636142.0
2016-11-14 15:00:00,47.8,47.94,47.75,47.91,491250.0,40.4622,40.5807,40.4199,40.5553,491250.0
2016-11-14 15:30:00,47.92,48.21,47.87,48.15,1251379.0,40.5638,40.8093,40.5215,40.7585,1251379.0
2016-11-15 09:30:00,48.52,49.66,48.5,49.45,1207138.0,41.0717,42.0367,41.0548,41.8589,1207138.0
2016-11-15 10:00:00,49.45,49.73,48.95,48.96,882572.0,41.8589,42.0959,41.4357,41.4441,882572.0
2016-11-15 10:30:00,48.96,49.2,48.62,49.02,587632.0,41.4441,41.6473,41.1563,41.4949,587632.0
2016-11-15 11:00:00,49.02,49.17,48.92,49.1,365694.0,41.4949,41.6219,41.4103,41.5627,365694.0
2016-11-15 11:30:00,49.1,49.41,49.05,49.34,630454.0,41.5627,41.8251,41.5203,41.7658,630454.0
2016-11-15 12:00:00,49.34,49.45,49.2,49.27,665861.0,41.7658,41.8589,41.6473,41.7066,665861.0
2016-11-15 12:30:00,49.27,49.43,49.22,49.39,572593.0,41.7066,41.842,41.6642,41.8081,572593.0
2016-11-15 13:00:00,49.38,49.44,49.3,49.42,598204.0,41.7997,41.8505,41.732,41.8335,598204.0
2016-11-15 13:30:00,49.42,49.67,49.33,49.61,571523.0,41.8335,42.0452,41.7573,41.9944,571523.0
2016-11-15 14:00:00,49.61,49.84,49.61,49.8,580871.0,41.9944,42.1891,41.9944,42.1552,580871.0
2016-11-15 14:30:00,49.79,49.88,49.68,49.84,481022.0,42.1467,42.2229,42.0536,42.1891,481022.0
2016-11-15 15:00:00,49.84,49.9,49.58,49.68,810270.0,42.1891,42.2398,41.969,42.0536,810270.0
2016-11-15 15:30:00,49.69,49.86,49.68,49.77,2162783.0,42.0621,42.206,42.0536,42.1298,2162783.0
2016-11-16 09:30:00,49.33,49.69,48.87,49.03,780947.0,41.7573,42.0621,41.368,41.5034,780947.0
2016-11-16 10:00:00,49.02,49.28,48.9,48.99,520962.0,41.4949,41.715,41.3934,41.4695,520962.0
2016-11-16 10:30:00,48.98,49.34,48.8,49.06,925033.0,41.4611,41.7658,41.3087,41.5288,925033.0
2016-11-16 11:00:00,49.07,49.23,48.89,48.97,593848.0,41.5373,41.6727,41.3849,41.4526,593848.0
2016-11-16 11:30:00,48.96,48.97,48.66,48.92,383648.0,41.4441,41.4526,41.1902,41.4103,383648.0
2016-11-16 12:00:00,48.92,49.05,48.79,49.0,403057.0,41.4103,41.5203,41.3002,41.478,403057.0
2016-11-16 12:30:00,48.99,49.17,48.94,49.08,386222.0,41.4695,41.6219,41.4272,41.5457,386222.0
2016-11-16 13:00:00,49.08,49.1,48.8,48.86,241308.0,41.5457,41.5627,41.3087,41.3595,241308.0
2016-11-16 13:30:00,48.86,48.92,48.74,48.88,302078.0,41.3595,41.4103,41.2579,41.3764,302078.0
2016-11-16 14:00:00,48.88,48.96,48.58,48.61,304846.0,41.3764,41.4441,41.1225,41.1479,304846.0
2016-11-16 14:30:00,48.61,48.77,48.59,48.76,274759.0,41.1479,41.2833,41.1309,41.2748,274759.0
2016-11-16 15:00:00,48.76,48.94,48.75,48.86,353321.0,41.2748,41.4272,41.2664,41.3595,353321.0
2016-11-16 15:30:00,48.87,48.88,48.71,48.76,1097249.0,41.368,41.3764,41.2325,41.2748,1097249.0
2016-11-17 09:30:00,49.38,49.78,49.24,49.34,821581.0,41.7997,42.1383,41.6812,41.7658,821581.0
2016-11-17 10:00:00,49.34,49.4,48.86,48.87,467130.0,41.7658,41.8166,41.3595,41.368,467130.0
2016-11-17 10:30:00,48.86,48.86,48.54,48.8,474944.0,41.3595,41.3595,41.0886,41.3087,474944.0
2016-11-17 11:00:00,48.78,48.94,48.68,48.69,512634.0,41.2918,41.4272,41.2071,41.2156,512634.0
2016-11-17 11:30:00,48.68,48.95,48.68,48.84,333492.0,41.2071,41.4357,41.2071,41.3426,333492.0
2016-11-17 12:00:00,48.83,48.86,48.7,48.73,281721.0,41.3341,41.3595,41.2241,41.2495,281721.0
2016-11-17 12:30:00,48.73,48.73,48.47,48.54,232658.0,41.2495,41.2495,41.0294,41.0886,232658.0
2016-11-17 13:00:00,48.54,48.57,48.44,48.49,303090.0,41.0886,41.114,41.004,41.0463,303090.0
2016-11-17 13:30:00,48.5,48.59,48.31,48.31,296284.0,41.0548,41.1309,40.8939,40.8939,296284.0
2016-11-17 14:00:00,48.31,48.46,48.31,48.39,562828.0,40.8939,41.0209,40.8939,40.9616,562828.0
2016-11-17 14:30:00,48.38,48.45,48.26,48.31,397918.0,40.9532,41.0124,40.8516,40.8939,397918.0
2016-11-17 15:00:00,48.31,48.43,48.22,48.39,722550.0,40.8939,40.9955,40.8177,40.9616,722550.0
2016-11-17 15:30:00,48.39,48.63,48.37,48.59,1420182.0,40.9616,41.1648,40.9447,41.1309,1420182.0
2016-11-18 09:30:00,48.86,49.21,48.76,49.13,900956.0,41.3595,41.6558,41.2748,41.588,900956.0
2016-11-18 10:00:00,49.13,49.24,49.07,49.13,516107.0,41.588,41.6812,41.5373,41.588,516107.0
2016-11-18 10:30:00,49.13,49.21,49.02,49.09,477145.0,41.588,41.6558,41.4949,41.5542,477145.0
2016-11-18 11:00:00,49.1,49.48,49.06,49.4,395454.0,41.5627,41.8843,41.5288,41.8166,395454.0
2016-11-18 11:30:00,49.4,49.49,49.2,49.28,293971.0,41.8166,41.8928,41.6473,41.715,293971.0
2016-11-18 12:00:00,49.27,49.34,49.11,49.27,203115.0,41.7066,41.7658,41.5711,41.7066,203115.0
2016-11-18 12:30:00,49.28,49.4,49.2,49.22,139658.0,41.715,41.8166,41.6473,41.6642,139658.0
2016-11-18 13:00:00,49.21,49.28,49.06,49.28,267464.0,41.6558,41.715,41.5288,41.715,267464.0
2016-11-18 13:30:00,49.28,49.32,49.21,49.28,212905.0,41.715,41.7489,41.6558,41.715,212905.0
2016-11-18 14:00:00,49.28,49.31,49.14,49.24,198077.0,41.715,41.7404,41.5965,41.6812,198077.0
2016-11-18 14:30:00,49.23,49.38,49.19,49.34,625062.0,41.6727,41.7997,41.6388,41.7658,625062.0
2016-11-18 15:00:00,49.35,49.39,49.25,49.36,426353.0,41.7743,41.8081,41.6896,41.7827,426353.0
2016-11-18 15:30:00,49.36,49.4,49.23,49.31,1039135.0,41.7827,41.8166,41.6727,41.7404,1039135.0
2016-11-21 09:30:00,50.04,50.38,49.71,50.17,1034935.0,42.3584,42.6462,42.079,42.4684,1034935.0
2016-11-21 10:00:00,50.16,50.24,49.93,50.05,656206.0,42.4599,42.5277,42.2652,42.3668,656206.0
2016-11-21 10:30:00,50.05,50.4,50.05,50.33,612406.0,42.3668,42.6631,42.3668,42.6038,612406.0
2016-11-21 11:00:00,50.34,50.45,50.25,50.34,531769.0,42.6123,42.7054,42.5361,42.6123,531769.0
2016-11-21 11:30:00,50.34,50.37,50.05,50.13,454278.0,42.6123,42.6377,42.3668,42.4345,454278.0
2016-11-21 12:00:00,50.13,50.26,50.03,50.22,350288.0,42.4345,42.5446,42.3499,42.5107,350288.0
2016-11-21 12:30:00,50.22,50.24,50.0,50.18,394976.0,42.5107,42.5277,42.3245,42.4769,394976.0
2016-11-21 13:00:00,50.18,50.24,50.1,50.13,325232.0,42.4769,42.5277,42.4091,42.4345,325232.0
2016-11-21 13:30:00,50.13,50.14,49.96,50.0,377125.0,42.4345,42.443,42.2906,42.3245,377125.0
2016-11-21 14:00:00,50.01,50.04,49.91,50.0,391090.0,42.333,42.3584,42.2483,42.3245,391090.0
2016-11-21 14:30:00,49.99,50.07,49.93,50.03,292947.0,42.316,42.3837,42.2652,42.3499,292947.0
2016-11-21 15:00:00,50.03,50.08,49.96,49.98,328830.0,42.3499,42.3922,42.2906,42.3076,328830.0
2016-11-21 15:30:00,49.98,50.14,49.91,50.09,1248905.0,42.3076,42.443,42.2483,42.4007,1248905.0
2016-11-22 09:30:00,50.44,50.49,49.73,50.03,1134918.0,42.697,42.7393,42.0959,42.3499,1134918.0
2016-11-22 10:00:00,50.03,50.07,49.61,49.74,895397.0,42.3499,42.3837,41.9944,42.1044,895397.0
2016-11-22 10:30:00,49.75,50.01,49.73,49.86,447119.0,42.1129,42.333,42.0959,42.206,447119.0
2016-11-22 11:00:00,49.85,49.91,49.45,49.51,465345.0,42.1975,42.2483,41.8589,41.9097,465345.0
2016-11-22 11:30:00,49.51,49.67,49.07,49.08,500641.0,41.9097,42.0452,41.5373,41.5457,500641.0
2016-11-22 12:00:00,49.07,49.39,49.07,49.34,461933.0,41.5373,41.8081,41.5373,41.7658,461933.0
2016-11-22 12:30:00,49.34,49.42,49.21,49.34,417467.0,41.7658,41.8335,41.6558,41.7658,417467.0
2016-11-22 13:00:00,49.35,49.55,49.32,49.46,259841.0,41.7743,41.9436,41.7489,41.8674,259841.0
2016-11-22 13:30:00,49.46,49.54,49.29,49.31,266081.0,41.8674,41.9351,41.7235,41.7404,266081.0
2016-11-22 14:00:00,49.3,49.49,49.3,49.47,269712.0,41.732,41.8928,41.732,41.8759,269712.0
2016-11-22 14:30:00,49.47,49.87,49.45,49.69,527938.0,41.8759,42.2145,41.8589,42.0621,527938.0
2016-11-22 15:00:00,49.7,49.81,49.63,49.77,353473.0,42.0705,42.1637,42.0113,42.1298,353473.0
2016-11-22 15:30:00,49.77,49.92,49.74,49.83,712252.0,42.1298,42.2568,42.1044,42.1806,712252.0
2016-11-23 09:30:00,49.42,50.0,49.35,49.66,395384.0,41.8335,42.3245,41.7743,42.0367,395384.0
2016-11-23 10:00:00,49.67,49.97,49.59,49.91,244843.0,42.0452,42.2991,41.9774,42.2483,244843.0
2016-11-23 10:30:00,49.91,50.01,49.74,49.84,173362.0,42.2483,42.333,42.1044,42.1891,173362.0
2016-11-23 11:00:00,49.84,49.86,49.67,49.72,139019.0,42.1891,42.206,42.0452,42.0875,139019.0
2016-11-23 11:30:00,49.72,49.83,49.7,49.82,129889.0,42.0875,42.1806,42.0705,42.1721,129889.0
2016-11-23 12:00:00,49.85,49.9,49.77,49.87,165259.0,42.1975,42.2398,42.1298,42.2145,165259.0
2016-11-23 12:30:00,49.87,49.96,49.84,49.89,128536.0,42.2145,42.2906,42.1891,42.2314,128536.0
2016-11-23 13:00:00,49.88,49.89,49.79,49.81,102678.0,42.2229,42.2314,42.1467,42.1637,102678.0
2016-11-23 13:30:00,49.82,49.88,49.7,49.72,93981.0,42.1721,42.2229,42.0705,42.0875,93981.0
2016-11-23 14:00:00,49.72,49.76,49.5,49.54,241119.0,42.0875,42.1213,41.9012,41.9351,241119.0
2016-11-23 14:30:00,49.54,49.6,49.47,49.59,194081.0,41.9351,41.9859,41.8759,41.9774,194081.0
2016-11-23 15:00:00,49.6,49.62,49.48,49.55,306005.0,41.9859,42.0028,41.8843,41.9436,306005.0
2016-11-23 15:30:00,49.55,49.59,49.4,49.46,970359.0,41.9436,41.9774,41.8166,41.8674,970359.0
2016-11-25 09:30:00,49.27,49.47,49.15,49.31,381892.0,41.7066,41.8759,41.605,41.7404,381892.0
2016-11-25 10:00:00,49.31,49.43,49.11,49.12,275310.0,41.7404,41.842,41.5711,41.5796,275310.0
2016-11-25 10:30:00,49.12,49.18,49.01,49.1,277284.0,41.5796,41.6304,41.4865,41.5627,277284.0
2016-11-25 11:00:00,49.12,49.2,49.05,49.12,377136.0,41.5796,41.6473,41.5203,41.5796,377136.0
2016-11-25 11:30:00,49.12,49.15,48.9,49.0,218576.0,41.5796,41.605,41.3934,41.478,218576.0
2016-11-25 12:00:00,49.0,49.34,48.98,49.32,224404.0,41.478,41.7658,41.4611,41.7489,224404.0
2016-11-25 12:30:00,49.32,49.52,49.22,49.5,437012.0,41.7489,41.9182,41.6642,41.9012,437012.0
2016-11-28 09:30:00,49.64,49.73,49.04,49.06,414986.0,42.0198,42.0959,41.5119,41.5288,414986.0
2016-11-28 10:00:00,49.07,49.15,49.0,49.06,244765.0,41.5373,41.605,41.478,41.5288,244765.0
2016-11-28 10:30:00,49.07,49.14,48.81,48.82,296464.0,41.5373,41.5965,41.3172,41.3256,296464.0
2016-11-28 11:00:00,48.82,49.34,48.74,49.3,572091.0,41.3256,41.7658,41.2579,41.732,572091.0
2016-11-28 11:30:00,49.31,49.33,49.08,49.28,408417.0,41.7404,41.7573,41.5457,41.715,408417.0
2016-11-28 12:00:00,49.28,49.36,49.2,49.27,269299.0,41.715,41.7827,41.6473,41.7066,269299.0
2016-11-28 12:30:00,49.26,49.41,49.23,49.4,195128.0,41.6981,41.8251,41.6727,41.8166,195128.0
2016-11-28 13:00:00,49.4,49.58,49.39,49.56,266777.0,41.8166,41.969,41.8081,41.952,266777.0
2016-11-28 13:30:00,49.56,49.6,49.47,49.47,242283.0,41.952,41.9859,41.8759,41.8759,242283.0
2016-11-28 14:00:00,49.48,49.5,49.28,49.3,314215.0,41.8843,41.9012,41.715,41.732,314215.0
2016-11-28 14:30:00,49.3,49.34,49.14,49.27,414543.0,41.732,41.7658,41.5965,41.7066,414543.0
2016-11-28 15:00:00,49.27,49.33,49.06,49.07,320178.0,41.7066,41.7573,41.5288,41.5373,320178.0
2016-11-28 15:30:00,49.06,49.1,48.68,48.8,1250699.0,41.5288,41.5627,41.2071,41.3087,1250699.0
2016-11-29 09:30:00,47.79,47.9,47.05,47.43,1923271.0,40.4538,40.5469,39.8273,40.149,1923271.0
2016-11-29 10:00:00,47.43,48.04,47.21,47.76,1202523.0,40.149,40.6654,39.9628,40.4284,1202523.0
2016-11-29 10:30:00,47.76,48.11,47.68,47.98,568133.0,40.4284,40.7246,40.3606,40.6146,568133.0
2016-11-29 11:00:00,47.99,47.99,47.64,47.89,498333.0,40.6231,40.6231,40.3268,40.5384,498333.0
2016-11-29 11:30:00,47.89,48.08,47.86,48.01,268509.0,40.5384,40.6992,40.513,40.64,268509.0
2016-11-29 12:00:00,48.02,48.08,47.76,47.87,275024.0,40.6484,40.6992,40.4284,40.5215,275024.0
2016-11-29 12:30:00,47.86,47.94,47.83,47.9,321367.0,40.513,40.5807,40.4876,40.5469,321367.0
2016-11-29 13:00:00,47.9,48.3,47.88,48.2,424599.0,40.5469,40.8855,40.5299,40.8008,424599.0
2016-11-29 13:30:00,48.2,48.43,48.19,48.34,313357.0,40.8008,40.9955,40.7923,40.9193,313357.0
2016-11-29 14:00:00,48.35,48.49,48.2,48.23,516841.0,40.9278,41.0463,40.8008,40.8262,516841.0
2016-11-29 14:30:00,48.23,48.26,48.05,48.17,475610.0,40.8262,40.8516,40.6738,40.7754,475610.0
2016-11-29 15:00:00,48.18,48.18,47.81,47.89,809190.0,40.7839,40.7839,40.4707,40.5384,809190.0
2016-11-29 15:30:00,47.89,47.9,47.75,47.81,1976205.0,40.5384,40.5469,40.4199,40.4707,1976205.0
2016-11-30 09:30:00,51.68,52.49,50.82,51.9,6004357.0,43.7466,44.4323,43.0186,43.9328,6004357.0
2016-11-30 10:00:00,51.9,52.5,51.79,52.24,2477171.0,43.9328,44.4407,43.8397,44.2206,2477171.0
2016-11-30 10:30:00,52.23,52.99,52.14,52.97,2088277.0,44.2122,44.8555,44.136,44.8386,2088277.0
2016-11-30 11:00:00,52.96,53.65,52.89,52.89,2469337.0,44.8301,45.4142,44.7709,44.7709,2469337.0
2016-11-30 11:30:00,52.89,53.75,52.72,53.72,1905775.0,44.7709,45.4988,44.6269,45.4734,1905775.0
2016-11-30 12:00:00,53.72,53.91,53.46,53.6,1086921.0,45.4734,45.6343,45.2533,45.3719,1086921.0
2016-11-30 12:30:00,53.59,54.12,53.56,53.79,1036229.0,45.3634,45.812,45.338,45.5327,1036229.0
2016-11-30 13:00:00,53.79,54.17,53.77,54.03,1285377.0,45.5327,45.8544,45.5158,45.7358,1285377.0
2016-11-30 13:30:00,54.02,54.92,53.97,54.87,1264980.0,45.7274,46.4892,45.6851,46.4469,1264980.0
2016-11-30 14:00:00,54.86,54.9,54.14,54.19,1408792.0,46.4384,46.4723,45.829,45.8713,1408792.0
2016-11-30 14:30:00,54.18,54.24,53.74,53.75,950685.0,45.8628,45.9136,45.4904,45.4988,950685.0
2016-11-30 15:00:00,53.75,53.75,53.33,53.35,1877029.0,45.4988,45.4988,45.1433,45.1602,1877029.0
2016-11-30 15:30:00,53.35,53.4,52.97,53.1,3581418.0,45.1602,45.2026,44.8386,44.9486,3581418.0
2016-12-01 09:30:00,54.08,54.79,53.53,53.97,1708140.0,45.7782,46.3792,45.3126,45.6851,1708140.0
2016-12-01 10:00:00,53.97,54.49,53.89,54.35,1057276.0,45.6851,46.1252,45.6173,46.0067,1057276.0
2016-12-01 10:30:00,54.35,54.8,54.16,54.24,1163140.0,46.0067,46.3876,45.8459,45.9136,1163140.0
2016-12-01 11:00:00,54.24,54.49,54.02,54.13,748568.0,45.9136,46.1252,45.7274,45.8205,748568.0
2016-12-01 11:30:00,54.14,54.56,54.02,54.42,724491.0,45.829,46.1845,45.7274,46.066,724491.0
2016-12-01 12:00:00,54.43,54.45,54.08,54.19,447934.0,46.0744,46.0914,45.7782,45.8713,447934.0
2016-12-01 12:30:00,54.2,54.2,53.95,53.95,414857.0,45.8798,45.8798,45.6681,45.6681,414857.0
2016-12-01 13:00:00,53.95,54.05,53.79,53.93,502117.0,45.6681,45.7528,45.5327,45.6512,502117.0
2016-12-01 13:30:00,53.92,54.02,53.75,53.77,389369.0,45.6427,45.7274,45.4988,45.5158,389369.0
2016-12-01 14:00:00,53.77,53.86,53.66,53.71,523512.0,45.5158,45.5919,45.4226,45.465,523512.0
2016-12-01 14:30:00,53.7,53.83,53.46,53.56,556548.0,45.4565,45.5666,45.2533,45.338,556548.0
2016-12-01 15:00:00,53.56,53.65,53.24,53.34,643946.0,45.338,45.4142,45.0671,45.1518,643946.0
2016-12-01 15:30:00,53.35,53.4,53.19,53.24,1460910.0,45.1602,45.2026,45.0248,45.0671,1460910.0
2016-12-02 09:30:00,53.25,54.0,53.11,53.82,836816.0,45.0756,45.7105,44.9571,45.5581,836816.0
2016-12-02 10:00:00,53.82,54.16,53.66,54.06,611380.0,45.5581,45.8459,45.4226,45.7612,611380.0
2016-12-02 10:30:00,54.07,54.25,53.97,53.99,330489.0,45.7697,45.9221,45.6851,45.702,330489.0
2016-12-02 11:00:00,53.99,54.09,53.94,54.03,327266.0,45.702,45.7866,45.6597,45.7358,327266.0
2016-12-02 11:30:00,54.03,54.16,53.99,54.08,252545.0,45.7358,45.8459,45.702,45.7782,252545.0
2016-12-02 12:00:00,54.08,54.11,53.96,54.09,348320.0,45.7782,45.8036,45.6766,45.7866,348320.0
2016-12-02 12:30:00,54.09,54.31,54.08,54.3,338255.0,45.7866,45.9729,45.7782,45.9644,338255.0
2016-12-02 13:00:00,54.29,54.33,54.06,54.15,338753.0,45.9559,45.9898,45.7612,45.8374,338753.0
2016-12-02 13:30:00,54.15,54.28,54.1,54.12,267799.0,45.8374,45.9475,45.7951,45.812,267799.0
2016-12-02 14:00:00,54.13,54.22,54.07,54.07,251782.0,45.8205,45.8967,45.7697,45.7697,251782.0
2016-12-02 14:30:00,54.07,54.29,54.06,54.28,252308.0,45.7697,45.9559,45.7612,45.9475,252308.0
2016-12-02 15:00:00,54.27,54.52,54.26,54.37,483515.0,45.939,46.1506,45.9305,46.0237,483515.0
2016-12-02 15:30:00,54.36,54.39,54.13,54.17,978711.0,46.0152,46.0406,45.8205,45.8544,978711.0
2016-12-05 09:30:00,54.38,54.73,54.21,54.72,651364.0,46.1858,46.4831,46.0415,46.4746,651364.0
2016-12-05 10:00:00,54.74,54.74,54.28,54.39,665021.0,46.4916,46.4916,46.1009,46.1943,665021.0
2016-12-05 10:30:00,54.38,54.61,54.34,54.6,611207.0,46.1858,46.3812,46.1519,46.3727,611207.0
2016-12-05 11:00:00,54.6,54.69,54.49,54.59,501638.0,46.3727,46.4491,46.2793,46.3642,501638.0
2016-12-05 11:30:00,54.6,54.6,54.42,54.43,552856.0,46.3727,46.3727,46.2198,46.2283,552856.0
2016-12-05 12:00:00,54.43,54.51,54.31,54.32,527205.0,46.2283,46.2963,46.1264,46.1349,527205.0
2016-12-05 12:30:00,54.33,54.47,54.3,54.41,421694.0,46.1434,46.2623,46.1179,46.2113,421694.0
2016-12-05 13:00:00,54.41,54.42,54.22,54.23,284970.0,46.2113,46.2198,46.05,46.0584,284970.0
2016-12-05 13:30:00,54.23,54.27,54.14,54.19,373480.0,46.0584,46.0924,45.982,46.0245,373480.0
2016-12-05 14:00:00,54.19,54.19,53.95,54.01,419213.0,46.0245,46.0245,45.8206,45.8716,419213.0
2016-12-05 14:30:00,54.01,54.02,53.74,53.79,476379.0,45.8716,45.8801,45.6423,45.6847,476379.0
2016-12-05 15:00:00,53.78,53.91,53.72,53.91,565013.0,45.6763,45.7867,45.6253,45.7867,565013.0
2016-12-05 15:30:00,53.91,54.05,53.85,53.9,1348029.0,45.7867,45.9056,45.7357,45.7782,1348029.0
2016-12-06 09:30:00,53.25,53.65,52.91,53.5,813973.0,45.2261,45.5658,44.9373,45.4384,813973.0
2016-12-06 10:00:00,53.5,53.54,53.05,53.06,400830.0,45.4384,45.4724,45.0563,45.0647,400830.0
2016-12-06 10:30:00,53.07,53.47,53.06,53.28,487363.0,45.0732,45.413,45.0647,45.2516,487363.0
2016-12-06 11:00:00,53.29,53.36,53.2,53.3,442347.0,45.2601,45.3195,45.1837,45.2686,442347.0
2016-12-06 11:30:00,53.29,53.42,53.27,53.4,323928.0,45.2601,45.3705,45.2431,45.3535,323928.0
2016-12-06 12:00:00,53.4,53.56,53.34,53.48,369830.0,45.3535,45.4894,45.3026,45.4215,369830.0
2016-12-06 12:30:00,53.47,53.55,53.41,53.54,397976.0,45.413,45.4809,45.362,45.4724,397976.0
2016-12-06 13:00:00,53.55,53.8,53.48,53.64,667107.0,45.4809,45.6932,45.4215,45.5574,667107.0
2016-12-06 13:30:00,53.63,53.74,53.51,53.66,435298.0,45.5489,45.6423,45.4469,45.5743,435298.0
2016-12-06 14:00:00,53.66,53.8,53.66,53.78,387490.0,45.5743,45.6932,45.5743,45.6763,387490.0
2016-12-06 14:30:00,53.78,53.87,53.68,53.77,374322.0,45.6763,45.7527,45.5913,45.6678,374322.0
2016-12-06 15:00:00,53.77,53.99,53.73,53.97,580282.0,45.6678,45.8546,45.6338,45.8376,580282.0
2016-12-06 15:30:00,53.97,54.27,53.95,54.03,1315455.0,45.8376,46.0924,45.8206,45.8886,1315455.0
2016-12-07 09:30:00,54.02,54.23,53.71,54.12,621107.0,45.8801,46.0584,45.6168,45.965,621107.0
2016-12-07 10:00:00,54.12,54.5,54.12,54.32,447562.0,45.965,46.2878,45.965,46.1349,447562.0
2016-12-07 10:30:00,54.33,54.4,53.72,53.73,515156.0,46.1434,46.2028,45.6253,45.6338,515156.0
2016-12-07 11:00:00,53.74,53.89,53.65,53.67,410968.0,45.6423,45.7697,45.5658,45.5828,410968.0
2016-12-07 11:30:00,53.66,53.66,53.33,53.35,518462.0,45.5743,45.5743,45.2941,45.311,518462.0
2016-12-07 12:00:00,53.36,53.42,52.91,52.92,551921.0,45.3195,45.3705,44.9373,44.9458,551921.0
2016-12-07 12:30:00,52.91,53.37,52.89,53.36,633127.0,44.9373,45.328,44.9204,45.3195,633127.0
2016-12-07 13:00:00,53.36,53.43,53.24,53.36,362642.0,45.3195,45.379,45.2176,45.3195,362642.0
2016-12-07 13:30:00,53.35,53.45,53.32,53.41,299018.0,45.311,45.396,45.2856,45.362,299018.0
2016-12-07 14:00:00,53.41,53.52,53.23,53.23,531629.0,45.362,45.4554,45.2091,45.2091,531629.0
2016-12-07 14:30:00,53.22,53.25,52.95,53.1,579868.0,45.2006,45.2261,44.9713,45.0987,579868.0
2016-12-07 15:00:00,53.1,53.23,53.0,53.19,537634.0,45.0987,45.2091,45.0138,45.1752,537634.0
2016-12-07 15:30:00,53.19,53.54,53.17,53.52,1296821.0,45.1752,45.4724,45.1582,45.4554,1296821.0
2016-12-08 09:30:00,53.76,54.15,53.46,53.49,903933.0,45.6593,45.9905,45.4045,45.43,903933.0
2016-12-08 10:00:00,53.49,53.93,53.33,53.88,546012.0,45.43,45.8037,45.2941,45.7612,546012.0
2016-12-08 10:30:00,53.89,54.0,53.7,53.91,433751.0,45.7697,45.8631,45.6083,45.7867,433751.0
2016-12-08 11:00:00,53.9,54.01,53.5,53.7,609319.0,45.7782,45.8716,45.4384,45.6083,609319.0
2016-12-08 11:30:00,53.69,53.83,53.61,53.73,358870.0,45.5998,45.7187,45.5319,45.6338,358870.0
2016-12-08 12:00:00,53.73,53.99,53.72,53.97,290264.0,45.6338,45.8546,45.6253,45.8376,290264.0
2016-12-08 12:30:00,53.97,54.09,53.94,54.08,316423.0,45.8376,45.9395,45.8121,45.9311,316423.0
2016-12-08 13:00:00,54.08,54.3,54.07,54.21,378409.0,45.9311,46.1179,45.9226,46.0415,378409.0
2016-12-08 13:30:00,54.2,54.44,54.1,54.36,449746.0,46.033,46.2368,45.948,46.1689,449746.0
2016-12-08 14:00:00,54.37,54.37,54.15,54.31,368530.0,46.1774,46.1774,45.9905,46.1264,368530.0
2016-12-08 14:30:00,54.3,54.31,54.18,54.22,225391.0,46.1179,46.1264,46.016,46.05,225391.0
2016-12-08 15:00:00,54.23,54.23,54.04,54.15,362822.0,46.0584,46.0584,45.8971,45.9905,362822.0
2016-12-08 15:30:00,54.15,54.49,54.14,54.41,1517526.0,45.9905,46.2793,45.982,46.2113,1517526.0
2016-12-09 09:30:00,54.5,54.51,54.05,54.3,591887.0,46.2878,46.2963,45.9056,46.1179,591887.0
2016-12-09 10:00:00,54.32,54.42,54.08,54.09,351963.0,46.1349,46.2198,45.9311,45.9395,351963.0
2016-12-09 10:30:00,54.09,54.28,54.05,54.17,234390.0,45.9395,46.1009,45.9056,46.0075,234390.0
2016-12-09 11:00:00,54.16,54.22,53.77,53.81,370599.0,45.999,46.05,45.6678,45.7017,370599.0
2016-12-09 11:30:00,53.8,53.96,53.77,53.81,236575.0,45.6932,45.8291,45.6678,45.7017,236575.0
2016-12-09 12:00:00,53.82,53.93,53.77,53.89,165202.0,45.7102,45.8037,45.6678,45.7697,165202.0
2016-12-09 12:30:00,53.89,54.07,53.87,54.04,161873.0,45.7697,45.9226,45.7527,45.8971,161873.0
2016-12-09 13:00:00,54.04,54.26,53.99,54.15,176177.0,45.8971,46.0839,45.8546,45.9905,176177.0
2016-12-09 13:30:00,54.16,54.27,54.11,54.16,205470.0,45.999,46.0924,45.9565,45.999,205470.0
2016-12-09 14:00:00,54.16,54.24,54.13,54.22,238628.0,45.999,46.0669,45.9735,46.05,238628.0
2016-12-09 14:30:00,54.21,54.27,54.05,54.18,205784.0,46.0415,46.0924,45.9056,46.016,205784.0
2016-12-09 15:00:00,54.17,54.37,54.14,54.29,396162.0,46.0075,46.1774,45.982,46.1094,396162.0
2016-12-09 15:30:00,54.29,54.29,54.14,54.21,1017949.0,46.1094,46.1094,45.982,46.0415,1017949.0
2016-12-12 09:30:00,55.05,56.08,55.02,55.63,1979959.0,46.7549,47.6297,46.7294,47.2475,1979959.0
2016-12-12 10:00:00,55.63,55.65,55.03,55.14,1117805.0,47.2475,47.2645,46.7379,46.8313,1117805.0
2016-12-12 10:30:00,55.14,55.5,55.12,55.37,476082.0,46.8313,47.1371,46.8143,47.0267,476082.0
2016-12-12 11:00:00,55.37,55.54,54.91,54.97,908730.0,47.0267,47.1711,46.636,46.6869,908730.0
2016-12-12 11:30:00,54.97,55.05,54.67,54.9,521472.0,46.6869,46.7549,46.4321,46.6275,521472.0
2016-12-12 12:00:00,54.89,55.12,54.73,55.01,456529.0,46.619,46.8143,46.4831,46.7209,456529.0
2016-12-12 12:30:00,55.01,55.09,54.72,54.79,515356.0,46.7209,46.7889,46.4746,46.5341,515356.0
2016-12-12 13:00:00,54.78,54.81,54.58,54.64,321723.0,46.5256,46.5511,46.3557,46.4067,321723.0
2016-12-12 13:30:00,54.65,54.92,54.58,54.92,382353.0,46.4152,46.6445,46.3557,46.6445,382353.0
2016-12-12 14:00:00,54.93,54.94,54.56,54.57,375732.0,46.653,46.6615,46.3387,46.3472,375732.0
2016-12-12 14:30:00,54.56,54.66,54.43,54.53,383803.0,46.3387,46.4237,46.2283,46.3132,383803.0
2016-12-12 15:00:00,54.52,54.64,54.35,54.6,469560.0,46.3047,46.4067,46.1604,46.3727,469560.0
2016-12-12 15:30:00,54.6,54.63,54.39,54.5,873596.0,46.3727,46.3982,46.1943,46.2878,873596.0
2016-12-13 09:30:00,54.59,54.93,54.26,54.59,1161365.0,46.3642,46.653,46.0839,46.3642,1161365.0
2016-12-13 10:00:00,54.58,54.7,54.37,54.64,662257.0,46.3557,46.4576,46.1774,46.4067,662257.0
2016-12-13 10:30:00,54.63,54.97,54.32,54.89,644622.0,46.3982,46.6869,46.1349,46.619,644622.0
2016-12-13 11:00:00,54.89,55.18,54.8,55.02,590290.0,46.619,46.8653,46.5426,46.7294,590290.0
2016-12-13 11:30:00,55.03,55.08,54.84,55.05,332151.0,46.7379,46.7804,46.5765,46.7549,332151.0
2016-12-13 12:00:00,55.05,55.35,55.02,55.25,391486.0,46.7549,47.0097,46.7294,46.9248,391486.0
2016-12-13 12:30:00,55.25,55.56,55.21,55.51,503371.0,46.9248,47.188,46.8908,47.1456,503371.0
2016-12-13 13:00:00,55.52,55.56,55.41,55.49,324399.0,47.1541,47.188,47.0606,47.1286,324399.0
2016-12-13 13:30:00,55.49,55.56,55.33,55.48,363680.0,47.1286,47.188,46.9927,47.1201,363680.0
2016-12-13 14:00:00,55.48,55.51,55.19,55.23,458252.0,47.1201,47.1456,46.8738,46.9078,458252.0
2016-12-13 14:30:00,55.23,55.26,55.09,55.18,372208.0,46.9078,46.9332,46.7889,46.8653,372208.0
2016-12-13 15:00:00,55.17,55.2,54.86,54.89,495140.0,46.8568,46.8823,46.5935,46.619,495140.0
2016-12-13 15:30:00,54.9,55.07,54.87,54.91,1002188.0,46.6275,46.7719,46.602,46.636,1002188.0
2016-12-14 09:30:00,54.23,54.53,54.07,54.11,600489.0,46.0584,46.3132,45.9226,45.9565,600489.0
2016-12-14 10:00:00,54.1,54.31,54.09,54.16,325355.0,45.948,46.1264,45.9395,45.999,325355.0
2016-12-14 10:30:00,54.17,54.5,54.15,54.27,733203.0,46.0075,46.2878,45.9905,46.0924,733203.0
2016-12-14 11:00:00,54.27,54.48,54.26,54.37,516143.0,46.0924,46.2708,46.0839,46.1774,516143.0
2016-12-14 11:30:00,54.36,54.41,54.14,54.3,434765.0,46.1689,46.2113,45.982,46.1179,434765.0
2016-12-14 12:00:00,54.3,54.43,54.3,54.4,291753.0,46.1179,46.2283,46.1179,46.2028,291753.0
2016-12-14 12:30:00,54.4,54.41,54.27,54.29,191618.0,46.2028,46.2113,46.0924,46.1094,191618.0
2016-12-14 13:00:00,54.3,54.42,54.28,54.34,143274.0,46.1179,46.2198,46.1009,46.1519,143274.0
2016-12-14 13:30:00,54.35,54.41,54.3,54.41,223460.0,46.1604,46.2113,46.1179,46.2113,223460.0
2016-12-14 14:00:00,54.41,54.56,54.01,54.03,706950.0,46.2113,46.3387,45.8716,45.8886,706950.0
2016-12-14 14:30:00,54.03,54.3,53.91,53.94,477053.0,45.8886,46.1179,45.7867,45.8121,477053.0
2016-12-14 15:00:00,53.95,54.01,53.46,53.66,637287.0,45.8206,45.8716,45.4045,45.5743,637287.0
2016-12-14 15:30:00,53.65,53.86,53.41,53.5,1524418.0,45.5658,45.7442,45.362,45.4384,1524418.0
2016-12-15 09:30:00,53.41,53.65,53.13,53.3,929141.0,45.362,45.5658,45.1242,45.2686,929141.0
2016-12-15 10:00:00,53.3,53.51,53.14,53.4,752409.0,45.2686,45.4469,45.1327,45.3535,752409.0
2016-12-15 10:30:00,53.41,53.72,53.35,53.68,756918.0,45.362,45.6253,45.311,45.5913,756918.0
2016-12-15 11:00:00,53.69,53.92,53.41,53.41,538431.0,45.5998,45.7952,45.362,45.362,538431.0
2016-12-15 11:30:00,53.4,53.67,53.37,53.54,473447.0,45.3535,45.5828,45.328,45.4724,473447.0
2016-12-15 12:00:00,53.55,53.81,53.52,53.8,252797.0,45.4809,45.7017,45.4554,45.6932,252797.0
2016-12-15 12:30:00,53.8,53.9,53.72,53.87,416521.0,45.6932,45.7782,45.6253,45.7527,416521.0
2016-12-15 13:00:00,53.86,54.02,53.82,53.85,220702.0,45.7442,45.8801,45.7102,45.7357,220702.0
2016-12-15 13:30:00,53.86,53.88,53.71,53.83,214060.0,45.7442,45.7612,45.6168,45.7187,214060.0
2016-12-15 14:00:00,53.82,54.0,53.82,53.92,273350.0,45.7102,45.8631,45.7102,45.7952,273350.0
2016-12-15 14:30:00,53.92,53.92,53.74,53.75,254670.0,45.7952,45.7952,45.6423,45.6508,254670.0
2016-12-15 15:00:00,53.75,53.82,53.68,53.73,315640.0,45.6508,45.7102,45.5913,45.6338,315640.0
2016-12-15 15:30:00,53.73,53.89,53.73,53.79,947739.0,45.6338,45.7697,45.6338,45.6847,947739.0
2016-12-16 09:30:00,54.23,54.25,53.8,54.14,1289931.0,46.0584,46.0754,45.6932,45.982,1289931.0
2016-12-16 10:00:00,54.15,54.17,54.03,54.06,298538.0,45.9905,46.0075,45.8886,45.9141,298538.0
2016-12-16 10:30:00,54.07,54.17,54.0,54.14,291942.0,45.9226,46.0075,45.8631,45.982,291942.0
2016-12-16 11:00:00,54.14,54.28,54.07,54.07,483368.0,45.982,46.1009,45.9226,45.9226,483368.0
2016-12-16 11:30:00,54.07,54.09,53.96,54.06,203263.0,45.9226,45.9395,45.8291,45.9141,203263.0
2016-12-16 12:00:00,54.07,54.21,54.04,54.1,383493.0,45.9226,46.0415,45.8971,45.948,383493.0
2016-12-16 12:30:00,54.1,54.11,53.81,53.88,424598.0,45.948,45.9565,45.7017,45.7612,424598.0
2016-12-16 13:00:00,53.88,53.9,53.75,53.78,178085.0,45.7612,45.7782,45.6508,45.6763,178085.0
2016-12-16 13:30:00,53.77,53.98,53.76,53.95,224481.0,45.6678,45.8461,45.6593,45.8206,224481.0
2016-12-16 14:00:00,53.96,53.99,53.81,53.86,315718.0,45.8291,45.8546,45.7017,45.7442,315718.0
2016-12-16 14:30:00,53.86,53.87,53.74,53.86,330712.0,45.7442,45.7527,45.6423,45.7442,330712.0
2016-12-16 15:00:00,53.86,53.88,53.78,53.83,360851.0,45.7442,45.7612,45.6763,45.7187,360851.0
2016-12-16 15:30:00,53.83,54.09,53.82,54.0,1714815.0,45.7187,45.9395,45.7102,45.8631,1714815.0
2016-12-19 09:30:00,53.61,53.92,53.43,53.48,821712.0,45.5319,45.7952,45.379,45.4215,821712.0
2016-12-19 10:00:00,53.48,53.68,53.47,53.64,460883.0,45.4215,45.5913,45.413,45.5574,460883.0
2016-12-19 10:30:00,53.64,53.99,53.62,53.96,919405.0,45.5574,45.8546,45.5404,45.8291,919405.0
2016-12-19 11:00:00,53.95,53.96,53.74,53.81,207093.0,45.8206,45.8291,45.6423,45.7017,207093.0
2016-12-19 11:30:00,53.8,53.97,53.74,53.83,205145.0,45.6932,45.8376,45.6423,45.7187,205145.0
2016-12-19 12:00:00,53.84,53.99,53.8,53.97,147087.0,45.7272,45.8546,45.6932,45.8376,147087.0
2016-12-19 12:30:00,53.97,54.04,53.93,53.96,155896.0,45.8376,45.8971,45.8037,45.8291,155896.0
2016-12-19 13:00:00,53.95,53.98,53.78,53.83,158542.0,45.8206,45.8461,45.6763,45.7187,158542.0
2016-12-19 13:30:00,53.84,53.86,53.68,53.85,177547.0,45.7272,45.7442,45.5913,45.7357,177547.0
2016-12-19 14:00:00,53.85,53.91,53.81,53.85,195104.0,45.7357,45.7867,45.7017,45.7357,195104.0
2016-12-19 14:30:00,53.85,53.87,53.69,53.69,223828.0,45.7357,45.7527,45.5998,45.5998,223828.0
2016-12-19 15:00:00,53.69,53.74,53.56,53.62,206616.0,45.5998,45.6423,45.4894,45.5404,206616.0
2016-12-19 15:30:00,53.62,53.74,53.62,53.73,721595.0,45.5404,45.6423,45.5404,45.6338,721595.0
2016-12-20 09:30:00,54.1,54.25,53.74,53.81,471217.0,45.948,46.0754,45.6423,45.7017,471217.0
2016-12-20 10:00:00,53.81,53.93,53.61,53.93,537629.0,45.7017,45.8037,45.5319,45.8037,537629.0
2016-12-20 10:30:00,53.92,53.93,53.6,53.65,357583.0,45.7952,45.8037,45.5234,45.5658,357583.0
2016-12-20 11:00:00,53.65,53.87,53.59,53.87,334031.0,45.5658,45.7527,45.5149,45.7527,334031.0
2016-12-20 11:30:00,53.85,53.85,53.7,53.73,302984.0,45.7357,45.7357,45.6083,45.6338,302984.0
2016-12-20 12:00:00,53.73,53.76,53.67,53.7,210612.0,45.6338,45.6593,45.5828,45.6083,210612.0
2016-12-20 12:30:00,53.69,53.69,53.6,53.62,173994.0,45.5998,45.5998,45.5234,45.5404,173994.0
2016-12-20 13:00:00,53.62,53.72,53.6,53.71,241976.0,45.5404,45.6253,45.5234,45.6168,241976.0
2016-12-20 13:30:00,53.7,53.72,53.62,53.63,187703.0,45.6083,45.6253,45.5404,45.5489,187703.0
2016-12-20 14:00:00,53.63,53.64,53.22,53.3,529409.0,45.5489,45.5574,45.2006,45.2686,529409.0
2016-12-20 14:30:00,53.3,53.31,53.16,53.25,302018.0,45.2686,45.2771,45.1497,45.2261,302018.0
2016-12-20 15:00:00,53.24,53.32,53.11,53.2,387897.0,45.2176,45.2856,45.1072,45.1837,387897.0
2016-12-20 15:30:00,53.2,53.32,53.16,53.32,871005.0,45.1837,45.2856,45.1497,45.2856,871005.0
2016-12-21 09:30:00,53.76,53.97,53.35,53.67,562012.0,45.6593,45.8376,45.311,45.5828,562012.0
2016-12-21 10:00:00,53.66,54.11,53.61,54.04,503924.0,45.5743,45.9565,45.5319,45.8971,503924.0
2016-12-21 10:30:00,54.04,54.13,53.6,54.13,670200.0,45.8971,45.9735,45.5234,45.9735,670200.0
2016-12-21 11:00:00,54.13,54.32,54.11,54.16,545493.0,45.9735,46.1349,45.9565,45.999,545493.0
2016-12-21 11:30:00,54.17,54.58,54.17,54.57,385220.0,46.0075,46.3557,46.0075,46.3472,385220.0
2016-12-21 12:00:00,54.57,54.65,54.38,54.49,477785.0,46.3472,46.4152,46.1858,46.2793,477785.0
2016-12-21 12:30:00,54.49,54.79,54.48,54.72,486917.0,46.2793,46.5341,46.2708,46.4746,486917.0
2016-12-21 13:00:00,54.72,55.04,54.71,54.94,681368.0,46.4746,46.7464,46.4661,46.6615,681368.0
2016-12-21 13:30:00,54.94,55.0,54.82,54.95,673900.0,46.6615,46.7124,46.5595,46.67,673900.0
2016-12-21 14:00:00,54.95,55.24,54.93,55.23,693447.0,46.67,46.9163,46.653,46.9078,693447.0
2016-12-21 14:30:00,55.23,55.28,55.05,55.1,527232.0,46.9078,46.9502,46.7549,46.7974,527232.0
2016-12-21 15:00:00,55.1,55.12,54.94,55.0,516384.0,46.7974,46.8143,46.6615,46.7124,516384.0
2016-12-21 15:30:00,55.0,55.08,54.89,54.97,1433319.0,46.7124,46.7804,46.619,46.6869,1433319.0
2016-12-22 09:30:00,54.63,55.12,54.63,54.93,505888.0,46.3982,46.8143,46.3982,46.653,505888.0
2016-12-22 10:00:00,54.93,55.32,54.81,55.19,375136.0,46.653,46.9842,46.5511,46.8738,375136.0
2016-12-22 10:30:00,55.19,55.21,54.86,55.03,287167.0,46.8738,46.8908,46.5935,46.7379,287167.0
2016-12-22 11:00:00,55.03,55.05,54.72,54.85,321442.0,46.7379,46.7549,46.4746,46.585,321442.0
2016-12-22 11:30:00,54.86,55.07,54.86,55.03,219169.0,46.5935,46.7719,46.5935,46.7379,219169.0
2016-12-22 12:00:00,55.03,55.05,54.88,54.9,293571.0,46.7379,46.7549,46.6105,46.6275,293571.0
2016-12-22 12:30:00,54.92,55.05,54.87,54.97,218367.0,46.6445,46.7549,46.602,46.6869,218367.0
2016-12-22 13:00:00,54.97,55.09,54.94,55.07,157993.0,46.6869,46.7889,46.6615,46.7719,157993.0
2016-12-22 13:30:00,55.07,55.22,55.02,55.19,224270.0,46.7719,46.8993,46.7294,46.8738,224270.0
2016-12-22 14:00:00,55.19,55.42,55.15,55.19,345885.0,46.8738,47.0691,46.8398,46.8738,345885.0
2016-12-22 14:30:00,55.19,55.3,55.1,55.27,212120.0,46.8738,46.9672,46.7974,46.9417,212120.0
2016-12-22 15:00:00,55.25,55.27,55.1,55.14,321024.0,46.9248,46.9417,46.7974,46.8313,321024.0
2016-12-22 15:30:00,55.14,55.15,55.0,55.07,858430.0,46.8313,46.8398,46.7124,46.7719,858430.0
2016-12-23 09:30:00,55.05,55.26,54.9,54.99,302911.0,46.7549,46.9332,46.6275,46.7039,302911.0
2016-12-23 10:00:00,54.99,55.23,54.99,55.05,225536.0,46.7039,46.9078,46.7039,46.7549,225536.0
2016-12-23 10:30:00,55.05,55.17,55.05,55.11,191969.0,46.7549,46.8568,46.7549,46.8058,191969.0
2016-12-23 11:00:00,55.11,55.18,54.97,55.05,196892.0,46.8058,46.8653,46.6869,46.7549,196892.0
2016-12-23 11:30:00,55.05,55.07,54.92,54.97,162177.0,46.7549,46.7719,46.6445,46.6869,162177.0
2016-12-23 12:00:00,54.98,55.01,54.79,54.81,108639.0,46.6954,46.7209,46.5341,46.5511,108639.0
2016-12-23 12:30:00,54.81,54.93,54.8,54.87,119581.0,46.5511,46.653,46.5426,46.602,119581.0
2016-12-23 13:00:00,54.88,54.9,54.77,54.83,188431.0,46.6105,46.6275,46.5171,46.568,188431.0
2016-12-23 13:30:00,54.84,54.85,54.7,54.72,204366.0,46.5765,46.585,46.4576,46.4746,204366.0
2016-12-23 14:00:00,54.72,54.75,54.63,54.65,96811.0,46.4746,46.5001,46.3982,46.4152,96811.0
2016-12-23 14:30:00,54.65,54.79,54.64,54.75,132999.0,46.4152,46.5341,46.4067,46.5001,132999.0
2016-12-23 15:00:00,54.75,54.89,54.73,54.78,169139.0,46.5001,46.619,46.4831,46.5256,169139.0
2016-12-23 15:30:00,54.79,54.86,54.74,54.83,407189.0,46.5341,46.5935,46.4916,46.568,407189.0
2016-12-27 09:30:00,55.02,55.54,54.92,54.99,593905.0,46.7294,47.1711,46.6445,46.7039,593905.0
2016-12-27 10:00:00,54.99,55.08,54.94,54.98,254177.0,46.7039,46.7804,46.6615,46.6954,254177.0
2016-12-27 10:30:00,54.98,55.08,54.87,55.02,239029.0,46.6954,46.7804,46.602,46.7294,239029.0
2016-12-27 11:00:00,55.03,55.05,54.9,55.0,130325.0,46.7379,46.7549,46.6275,46.7124,130325.0
2016-12-27 11:30:00,54.99,55.24,54.98,55.23,331488.0,46.7039,46.9163,46.6954,46.9078,331488.0
2016-12-27 12:00:00,55.23,55.25,54.94,54.97,170594.0,46.9078,46.9248,46.6615,46.6869,170594.0
2016-12-27 12:30:00,54.96,54.99,54.86,54.89,70619.0,46.6784,46.7039,46.5935,46.619,70619.0
2016-12-27 13:00:00,54.88,54.91,54.8,54.83,92916.0,46.6105,46.636,46.5426,46.568,92916.0
2016-12-27 13:30:00,54.84,54.91,54.84,54.88,57502.0,46.5765,46.636,46.5765,46.6105,57502.0
2016-12-27 14:00:00,54.88,54.93,54.81,54.85,114834.0,46.6105,46.653,46.5511,46.585,114834.0
2016-12-27 14:30:00,54.85,54.85,54.7,54.71,114972.0,46.585,46.585,46.4576,46.4661,114972.0
2016-12-27 15:00:00,54.72,54.81,54.7,54.8,182187.0,46.4746,46.5511,46.4576,46.5426,182187.0
2016-12-27 15:30:00,54.81,54.99,54.79,54.92,472306.0,46.5511,46.7039,46.5341,46.6445,472306.0
2016-12-28 09:30:00,55.11,55.22,54.7,54.77,384955.0,46.8058,46.8993,46.4576,46.5171,384955.0
2016-12-28 10:00:00,54.76,54.77,54.41,54.55,302190.0,46.5086,46.5171,46.2113,46.3302,302190.0
2016-12-28 10:30:00,54.55,54.59,54.36,54.38,187040.0,46.3302,46.3642,46.1689,46.1858,187040.0
2016-12-28 11:00:00,54.39,54.51,54.31,54.5,198911.0,46.1943,46.2963,46.1264,46.2878,198911.0
2016-12-28 11:30:00,54.5,54.59,54.34,54.39,141912.0,46.2878,46.3642,46.1519,46.1943,141912.0
2016-12-28 12:00:00,54.39,54.39,54.2,54.27,204977.0,46.1943,46.1943,46.033,46.0924,204977.0
2016-12-28 12:30:00,54.27,54.34,54.19,54.27,190790.0,46.0924,46.1519,46.0245,46.0924,190790.0
2016-12-28 13:00:00,54.27,54.52,54.2,54.5,220850.0,46.0924,46.3047,46.033,46.2878,220850.0
2016-12-28 13:30:00,54.5,54.54,54.21,54.24,295236.0,46.2878,46.3217,46.0415,46.0669,295236.0
2016-12-28 14:00:00,54.25,54.44,54.25,54.38,240581.0,46.0754,46.2368,46.0754,46.1858,240581.0
2016-12-28 14:30:00,54.38,54.42,54.18,54.29,240035.0,46.1858,46.2198,46.016,46.1094,240035.0
2016-12-28 15:00:00,54.3,54.47,54.29,54.4,181137.0,46.1179,46.2623,46.1094,46.2028,181137.0
2016-12-28 15:30:00,54.41,54.43,54.23,54.29,716261.0,46.2113,46.2283,46.0584,46.1094,716261.0
2016-12-29 09:30:00,54.14,54.46,54.1,54.36,415107.0,45.982,46.2538,45.948,46.1689,415107.0
2016-12-29 10:00:00,54.37,54.37,54.08,54.15,256756.0,46.1774,46.1774,45.9311,45.9905,256756.0
2016-12-29 10:30:00,54.15,54.18,54.05,54.13,292922.0,45.9905,46.016,45.9056,45.9735,292922.0
2016-12-29 11:00:00,54.14,54.23,54.08,54.16,248845.0,45.982,46.0584,45.9311,45.999,248845.0
2016-12-29 11:30:00,54.16,54.22,53.93,53.94,164905.0,45.999,46.05,45.8037,45.8121,164905.0
2016-12-29 12:00:00,53.93,53.98,53.84,53.95,147303.0,45.8037,45.8461,45.7272,45.8206,147303.0
2016-12-29 12:30:00,53.95,54.09,53.86,54.07,197471.0,45.8206,45.9395,45.7442,45.9226,197471.0
2016-12-29 13:00:00,54.06,54.09,53.93,53.97,135062.0,45.9141,45.9395,45.8037,45.8376,135062.0
2016-12-29 13:30:00,53.96,53.99,53.86,53.99,205233.0,45.8291,45.8546,45.7442,45.8546,205233.0
2016-12-29 14:00:00,53.98,54.09,53.87,53.89,243168.0,45.8461,45.9395,45.7527,45.7697,243168.0
2016-12-29 14:30:00,53.89,54.08,53.85,54.08,244544.0,45.7697,45.9311,45.7357,45.9311,244544.0
2016-12-29 15:00:00,54.06,54.1,53.96,54.04,237313.0,45.9141,45.948,45.8291,45.8971,237313.0
2016-12-29 15:30:00,54.04,54.1,54.0,54.04,675634.0,45.8971,45.948,45.8631,45.8971,675634.0
2016-12-30 09:30:00,54.03,54.36,53.67,53.7,395195.0,45.8886,46.1689,45.5828,45.6083,395195.0
2016-12-30 10:00:00,53.7,53.79,53.61,53.76,308388.0,45.6083,45.6847,45.5319,45.6593,308388.0
2016-12-30 10:30:00,53.77,53.94,53.76,53.9,200399.0,45.6678,45.8121,45.6593,45.7782,200399.0
2016-12-30 11:00:00,53.9,54.21,53.9,54.17,207434.0,45.7782,46.0415,45.7782,46.0075,207434.0
2016-12-30 11:30:00,54.17,54.22,54.11,54.12,119863.0,46.0075,46.05,45.9565,45.965,119863.0
2016-12-30 12:00:00,54.12,54.12,53.84,53.84,131810.0,45.965,45.965,45.7272,45.7272,131810.0
2016-12-30 12:30:00,53.85,54.01,53.85,53.92,90989.0,45.7357,45.8716,45.7357,45.7952,90989.0
2016-12-30 13:00:00,53.93,54.03,53.83,53.97,137491.0,45.8037,45.8886,45.7187,45.8376,137491.0
2016-12-30 13:30:00,53.97,54.1,53.96,54.04,133118.0,45.8376,45.948,45.8291,45.8971,133118.0
2016-12-30 14:00:00,54.03,54.15,54.01,54.15,204263.0,45.8886,45.9905,45.8716,45.9905,204263.0
2016-12-30 14:30:00,54.14,54.19,53.93,54.02,253969.0,45.982,46.0245,45.8037,45.8801,253969.0
2016-12-30 15:00:00,54.01,54.14,53.95,54.13,299449.0,45.8716,45.982,45.8206,45.9735,299449.0
2016-12-30 15:30:00,54.13,54.16,53.91,54.1,944348.0,45.9735,45.999,45.7867,45.948,944348.0
2017-01-03 09:30:00,54.96,56.14,54.95,55.93,1267377.0,46.6784,47.6806,46.67,47.5023,1267377.0
2017-01-03 10:00:00,55.92,56.3,55.89,56.19,1119101.0,47.4938,47.8165,47.4683,47.7231,1119101.0
2017-01-03 10:30:00,56.2,56.33,55.82,55.83,464812.0,47.7316,47.842,47.4089,47.4174,464812.0
2017-01-03 11:00:00,55.81,55.93,55.35,55.39,797253.0,47.4004,47.5023,47.0097,47.0437,797253.0
2017-01-03 11:30:00,55.39,55.49,54.96,55.4,605381.0,47.0437,47.1286,46.6784,47.0521,605381.0
2017-01-03 12:00:00,55.4,55.41,55.03,55.07,359661.0,47.0521,47.0606,46.7379,46.7719,359661.0
2017-01-03 12:30:00,55.08,55.29,54.95,55.29,289368.0,46.7804,46.9587,46.67,46.9587,289368.0
2017-01-03 13:00:00,55.3,55.4,55.18,55.37,316532.0,46.9672,47.0521,46.8653,47.0267,316532.0
2017-01-03 13:30:00,55.37,55.47,55.3,55.36,313781.0,47.0267,47.1116,46.9672,47.0182,313781.0
2017-01-03 14:00:00,55.35,55.39,55.14,55.28,239511.0,47.0097,47.0437,46.8313,46.9502,239511.0
2017-01-03 14:30:00,55.29,55.36,55.15,55.35,286775.0,46.9587,47.0182,46.8398,47.0097,286775.0
2017-01-03 15:00:00,55.35,55.6,55.32,55.55,465280.0,47.0097,47.222,46.9842,47.1795,465280.0
2017-01-03 15:30:00,55.55,55.78,55.49,55.67,1380225.0,47.1795,47.3749,47.1286,47.2815,1380225.0
2017-01-04 09:30:00,55.61,56.02,55.49,55.78,620087.0,47.2305,47.5787,47.1286,47.3749,620087.0
2017-01-04 10:00:00,55.78,55.92,55.6,55.69,433389.0,47.3749,47.4938,47.222,47.2985,433389.0
2017-01-04 10:30:00,55.69,55.96,55.67,55.77,343092.0,47.2985,47.5278,47.2815,47.3664,343092.0
2017-01-04 11:00:00,55.77,55.81,55.65,55.7,322880.0,47.3664,47.4004,47.2645,47.3069,322880.0
2017-01-04 11:30:00,55.7,55.9,55.69,55.84,435299.0,47.3069,47.4768,47.2985,47.4258,435299.0
2017-01-04 12:00:00,55.85,55.92,55.78,55.87,360446.0,47.4343,47.4938,47.3749,47.4513,360446.0
2017-01-04 12:30:00,55.88,55.95,55.82,55.91,405465.0,47.4598,47.5193,47.4089,47.4853,405465.0
2017-01-04 13:00:00,55.91,56.08,55.91,56.03,229889.0,47.4853,47.6297,47.4853,47.5872,229889.0
2017-01-04 13:30:00,56.02,56.15,55.96,56.07,327499.0,47.5787,47.6891,47.5278,47.6212,327499.0
2017-01-04 14:00:00,56.07,56.09,55.92,56.08,362117.0,47.6212,47.6382,47.4938,47.6297,362117.0
2017-01-04 14:30:00,56.09,56.09,55.9,55.95,275373.0,47.6382,47.6382,47.4768,47.5193,275373.0
2017-01-04 15:00:00,55.96,55.97,55.87,55.89,377715.0,47.5278,47.5363,47.4513,47.4683,377715.0
2017-01-04 15:30:00,55.89,56.0,55.82,55.88,889726.0,47.4683,47.5617,47.4089,47.4598,889726.0
2017-01-05 09:30:00,56.19,56.3,56.04,56.23,660026.0,47.7231,47.8165,47.5957,47.7571,660026.0
2017-01-05 10:00:00,56.22,56.6,56.2,56.42,668924.0,47.7486,48.0713,47.7316,47.9185,668924.0
2017-01-05 10:30:00,56.43,56.88,56.29,56.78,662591.0,47.9269,48.3091,47.808,48.2242,662591.0
2017-01-05 11:00:00,56.8,56.8,56.31,56.32,717563.0,48.2412,48.2412,47.825,47.8335,717563.0
2017-01-05 11:30:00,56.32,56.54,56.31,56.47,541241.0,47.8335,48.0204,47.825,47.9609,541241.0
2017-01-05 12:00:00,56.47,56.49,56.23,56.44,368429.0,47.9609,47.9779,47.7571,47.9354,368429.0
2017-01-05 12:30:00,56.45,56.57,56.33,56.48,278872.0,47.9439,48.0458,47.842,47.9694,278872.0
2017-01-05 13:00:00,56.47,56.59,56.44,56.57,283984.0,47.9609,48.0628,47.9354,48.0458,283984.0
2017-01-05 13:30:00,56.58,56.59,56.43,56.58,241544.0,48.0543,48.0628,47.9269,48.0543,241544.0
2017-01-05 14:00:00,56.57,56.66,56.51,56.61,248325.0,48.0458,48.1223,47.9949,48.0798,248325.0
2017-01-05 14:30:00,56.61,56.64,56.37,56.38,187897.0,48.0798,48.1053,47.876,47.8845,187897.0
2017-01-05 15:00:00,56.38,56.42,56.14,56.25,421231.0,47.8845,47.9185,47.6806,47.7741,421231.0
2017-01-05 15:30:00,56.25,56.37,56.2,56.22,826943.0,47.7741,47.876,47.7316,47.7486,826943.0
2017-01-06 09:30:00,56.29,56.72,55.91,56.72,646934.0,47.808,48.1732,47.4853,48.1732,646934.0
2017-01-06 10:00:00,56.69,56.7,56.37,56.43,667549.0,48.1478,48.1563,47.876,47.9269,667549.0
2017-01-06 10:30:00,56.42,56.61,56.38,56.55,428405.0,47.9185,48.0798,47.8845,48.0289,428405.0
2017-01-06 11:00:00,56.56,56.59,56.38,56.59,459327.0,48.0374,48.0628,47.8845,48.0628,459327.0
2017-01-06 11:30:00,56.59,56.98,56.58,56.9,509237.0,48.0628,48.3941,48.0543,48.3261,509237.0
2017-01-06 12:00:00,56.91,56.91,56.63,56.76,433095.0,48.3346,48.3346,48.0968,48.2072,433095.0
2017-01-06 12:30:00,56.76,56.84,56.55,56.56,396532.0,48.2072,48.2752,48.0289,48.0374,396532.0
2017-01-06 13:00:00,56.56,56.72,56.47,56.53,383532.0,48.0374,48.1732,47.9609,48.0119,383532.0
2017-01-06 13:30:00,56.52,56.6,56.41,56.44,329722.0,48.0034,48.0713,47.91,47.9354,329722.0
2017-01-06 14:00:00,56.44,56.61,56.43,56.52,289465.0,47.9354,48.0798,47.9269,48.0034,289465.0
2017-01-06 14:30:00,56.51,56.56,56.47,56.53,322233.0,47.9949,48.0374,47.9609,48.0119,322233.0
2017-01-06 15:00:00,56.53,56.69,56.52,56.6,383174.0,48.0119,48.1478,48.0034,48.0713,383174.0
2017-01-06 15:30:00,56.59,56.77,56.57,56.68,1047226.0,48.0628,48.2157,48.0458,48.1393,1047226.0
2017-01-09 09:30:00,56.1,56.33,56.0,56.22,953526.0,47.6467,47.842,47.5617,47.7486,953526.0
2017-01-09 10:00:00,56.22,56.24,55.8,55.93,501638.0,47.7486,47.7656,47.3919,47.5023,501638.0
2017-01-09 10:30:00,55.93,56.1,55.88,56.04,454332.0,47.5023,47.6467,47.4598,47.5957,454332.0
2017-01-09 11:00:00,56.04,56.19,55.85,56.01,390529.0,47.5957,47.7231,47.4343,47.5702,390529.0
2017-01-09 11:30:00,56.01,56.07,55.93,55.97,345858.0,47.5702,47.6212,47.5023,47.5363,345858.0
2017-01-09 12:00:00,55.98,56.03,55.9,55.98,268255.0,47.5448,47.5872,47.4768,47.5448,268255.0
2017-01-09 12:30:00,55.98,56.02,55.84,56.0,367440.0,47.5448,47.5787,47.4258,47.5617,367440.0
2017-01-09 13:00:00,56.0,56.07,55.94,56.0,348814.0,47.5617,47.6212,47.5108,47.5617,348814.0
2017-01-09 13:30:00,56.0,56.04,55.96,56.02,303823.0,47.5617,47.5957,47.5278,47.5787,303823.0
2017-01-09 14:00:00,56.02,56.02,55.93,55.96,464691.0,47.5787,47.5787,47.5023,47.5278,464691.0
2017-01-09 14:30:00,55.97,56.02,55.93,56.0,441654.0,47.5363,47.5787,47.5023,47.5617,441654.0
2017-01-09 15:00:00,55.99,56.18,55.99,56.16,462835.0,47.5532,47.7146,47.5532,47.6976,462835.0
2017-01-09 15:30:00,56.15,56.23,56.05,56.1,1341877.0,47.6891,47.7571,47.6042,47.6467,1341877.0
2017-01-10 09:30:00,56.05,56.06,55.3,55.34,696676.0,47.6042,47.6127,46.9672,47.0012,696676.0
2017-01-10 10:00:00,55.34,55.4,54.81,55.0,749891.0,47.0012,47.0521,46.5511,46.7124,749891.0
2017-01-10 10:30:00,54.99,55.26,54.99,55.12,566161.0,46.7039,46.9332,46.7039,46.8143,566161.0
2017-01-10 11:00:00,55.11,55.18,54.91,55.03,552190.0,46.8058,46.8653,46.636,46.7379,552190.0
2017-01-10 11:30:00,55.03,55.27,54.91,55.27,753148.0,46.7379,46.9417,46.636,46.9417,753148.0
2017-01-10 12:00:00,55.27,55.39,55.25,55.3,426565.0,46.9417,47.0437,46.9248,46.9672,426565.0
2017-01-10 12:30:00,55.3,55.43,55.25,55.26,337555.0,46.9672,47.0776,46.9248,46.9332,337555.0
2017-01-10 13:00:00,55.26,55.45,55.25,55.26,241397.0,46.9332,47.0946,46.9248,46.9332,241397.0
2017-01-10 13:30:00,55.26,55.3,55.16,55.2,248869.0,46.9332,46.9672,46.8483,46.8823,248869.0
2017-01-10 14:00:00,55.19,55.2,55.07,55.08,353541.0,46.8738,46.8823,46.7719,46.7804,353541.0
2017-01-10 14:30:00,55.07,55.12,54.93,55.0,345828.0,46.7719,46.8143,46.653,46.7124,345828.0
2017-01-10 15:00:00,55.0,55.08,54.95,54.97,374862.0,46.7124,46.7804,46.67,46.6869,374862.0
2017-01-10 15:30:00,54.97,55.06,54.62,54.65,1789465.0,46.6869,46.7634,46.3897,46.4152,1789465.0
2017-01-11 09:30:00,55.09,55.18,54.69,55.14,665580.0,46.7889,46.8653,46.4491,46.8313,665580.0
2017-01-11 10:00:00,55.14,55.22,54.88,54.99,389892.0,46.8313,46.8993,46.6105,46.7039,389892.0
2017-01-11 10:30:00,54.99,55.11,54.72,55.07,475497.0,46.7039,46.8058,46.4746,46.7719,475497.0
2017-01-11 11:00:00,55.07,55.43,55.07,55.32,521625.0,46.7719,47.0776,46.7719,46.9842,521625.0
2017-01-11 11:30:00,55.32,55.35,55.14,55.33,236881.0,46.9842,47.0097,46.8313,46.9927,236881.0
2017-01-11 12:00:00,55.33,55.6,55.26,55.59,469362.0,46.9927,47.222,46.9332,47.2135,469362.0
2017-01-11 12:30:00,55.59,55.61,55.37,55.54,330291.0,47.2135,47.2305,47.0267,47.1711,330291.0
2017-01-11 13:00:00,55.53,55.58,55.33,55.33,347922.0,47.1626,47.205,46.9927,46.9927,347922.0
2017-01-11 13:30:00,55.33,55.51,55.29,55.47,384890.0,46.9927,47.1456,46.9587,47.1116,384890.0
2017-01-11 14:00:00,55.48,55.48,55.28,55.32,807732.0,47.1201,47.1201,46.9502,46.9842,807732.0
2017-01-11 14:30:00,55.32,55.34,55.12,55.19,1071558.0,46.9842,47.0012,46.8143,46.8738,1071558.0
2017-01-11 15:00:00,55.19,55.25,55.04,55.14,499206.0,46.8738,46.9248,46.7464,46.8313,499206.0
2017-01-11 15:30:00,55.14,55.46,55.13,55.38,1105064.0,46.8313,47.1031,46.8228,47.0352,1105064.0
2017-01-12 09:30:00,55.8,55.85,55.26,55.53,978516.0,47.3919,47.4343,46.9332,47.1626,978516.0
2017-01-12 10:00:00,55.52,55.59,55.15,55.57,422354.0,47.1541,47.2135,46.8398,47.1965,422354.0
2017-01-12 10:30:00,55.58,55.64,55.22,55.26,339454.0,47.205,47.256,46.8993,46.9332,339454.0
2017-01-12 11:00:00,55.25,55.53,55.16,55.49,361056.0,46.9248,47.1626,46.8483,47.1286,361056.0
2017-01-12 11:30:00,55.5,55.52,55.26,55.35,372918.0,47.1371,47.1541,46.9332,47.0097,372918.0
2017-01-12 12:00:00,55.35,55.36,55.18,55.29,257777.0,47.0097,47.0182,46.8653,46.9587,257777.0
2017-01-12 12:30:00,55.29,55.3,55.15,55.18,234571.0,46.9587,46.9672,46.8398,46.8653,234571.0
2017-01-12 13:00:00,55.17,55.21,55.07,55.19,245987.0,46.8568,46.8908,46.7719,46.8738,245987.0
2017-01-12 13:30:00,55.19,55.36,55.15,55.26,216438.0,46.8738,47.0182,46.8398,46.9332,216438.0
2017-01-12 14:00:00,55.25,55.36,55.17,55.29,242023.0,46.9248,47.0182,46.8568,46.9587,242023.0
2017-01-12 14:30:00,55.3,55.44,55.28,55.39,238571.0,46.9672,47.0861,46.9502,47.0437,238571.0
2017-01-12 15:00:00,55.39,55.39,55.16,55.19,291331.0,47.0437,47.0437,46.8483,46.8738,291331.0
2017-01-12 15:30:00,55.2,55.26,55.16,55.18,861771.0,46.8823,46.9332,46.8483,46.8653,861771.0
2017-01-13 09:30:00,54.7,54.87,54.56,54.7,483844.0,46.4576,46.602,46.3387,46.4576,483844.0
2017-01-13 10:00:00,54.71,55.06,54.71,54.99,431648.0,46.4661,46.7634,46.4661,46.7039,431648.0
2017-01-13 10:30:00,55.0,55.1,54.94,55.03,249641.0,46.7124,46.7974,46.6615,46.7379,249641.0
2017-01-13 11:00:00,55.03,55.19,54.98,54.99,312912.0,46.7379,46.8738,46.6954,46.7039,312912.0
2017-01-13 11:30:00,55.0,55.02,54.74,54.87,301675.0,46.7124,46.7294,46.4916,46.602,301675.0
2017-01-13 12:00:00,54.88,54.99,54.83,54.97,241657.0,46.6105,46.7039,46.568,46.6869,241657.0
2017-01-13 12:30:00,54.96,55.01,54.83,54.85,210221.0,46.6784,46.7209,46.568,46.585,210221.0
2017-01-13 13:00:00,54.84,54.97,54.83,54.93,143082.0,46.5765,46.6869,46.568,46.653,143082.0
2017-01-13 13:30:00,54.94,54.94,54.84,54.88,188206.0,46.6615,46.6615,46.5765,46.6105,188206.0
2017-01-13 14:00:00,54.88,54.91,54.69,54.75,358887.0,46.6105,46.636,46.4491,46.5001,358887.0
2017-01-13 14:30:00,54.74,54.8,54.53,54.76,463347.0,46.4916,46.5426,46.3132,46.5086,463347.0
2017-01-13 15:00:00,54.75,54.76,54.53,54.65,379527.0,46.5001,46.5086,46.3132,46.4152,379527.0
2017-01-13 15:30:00,54.64,54.66,54.49,54.55,1010077.0,46.4067,46.4237,46.2793,46.3302,1010077.0
2017-01-17 09:30:00,54.67,54.67,54.19,54.25,721428.0,46.4321,46.4321,46.0245,46.0754,721428.0
2017-01-17 10:00:00,54.24,54.71,54.22,54.61,470464.0,46.0669,46.4661,46.05,46.3812,470464.0
2017-01-17 10:30:00,54.61,54.69,54.49,54.6,370691.0,46.3812,46.4491,46.2793,46.3727,370691.0
2017-01-17 11:00:00,54.59,54.61,54.41,54.56,357027.0,46.3642,46.3812,46.2113,46.3387,357027.0
2017-01-17 11:30:00,54.56,54.73,54.53,54.73,275511.0,46.3387,46.4831,46.3132,46.4831,275511.0
2017-01-17 12:00:00,54.73,54.81,54.67,54.8,345186.0,46.4831,46.5511,46.4321,46.5426,345186.0
2017-01-17 12:30:00,54.79,54.83,54.76,54.81,236805.0,46.5341,46.568,46.5086,46.5511,236805.0
2017-01-17 13:00:00,54.81,54.93,54.77,54.91,246464.0,46.5511,46.653,46.5171,46.636,246464.0
2017-01-17 13:30:00,54.91,55.06,54.89,55.04,268362.0,46.636,46.7634,46.619,46.7464,268362.0
2017-01-17 14:00:00,55.04,55.06,54.89,54.94,432595.0,46.7464,46.7634,46.619,46.6615,432595.0
2017-01-17 14:30:00,54.93,55.01,54.82,55.0,857599.0,46.653,46.7209,46.5595,46.7124,857599.0
2017-01-17 15:00:00,55.0,55.01,54.87,54.93,309408.0,46.7124,46.7209,46.602,46.653,309408.0
2017-01-17 15:30:00,54.93,55.05,54.84,55.02,1511246.0,46.653,46.7549,46.5765,46.7294,1511246.0
2017-01-18 09:30:00,54.5,55.01,54.44,54.99,584290.0,46.2878,46.7209,46.2368,46.7039,584290.0
2017-01-18 10:00:00,55.0,55.16,54.99,55.09,602333.0,46.7124,46.8483,46.7039,46.7889,602333.0
2017-01-18 10:30:00,55.09,55.16,55.02,55.09,373484.0,46.7889,46.8483,46.7294,46.7889,373484.0
2017-01-18 11:00:00,55.09,55.3,55.07,55.2,342608.0,46.7889,46.9672,46.7719,46.8823,342608.0
2017-01-18 11:30:00,55.2,55.25,54.98,55.01,272305.0,46.8823,46.9248,46.6954,46.7209,272305.0
2017-01-18 12:00:00,55.01,55.11,54.89,54.93,227032.0,46.7209,46.8058,46.619,46.653,227032.0
2017-01-18 12:30:00,54.94,55.0,54.9,54.91,179942.0,46.6615,46.7124,46.6275,46.636,179942.0
2017-01-18 13:00:00,54.91,54.97,54.81,54.86,207048.0,46.636,46.6869,46.5511,46.5935,207048.0
2017-01-18 13:30:00,54.86,55.08,54.85,55.05,327544.0,46.5935,46.7804,46.585,46.7549,327544.0
2017-01-18 14:00:00,55.05,55.07,54.95,55.02,384361.0,46.7549,46.7719,46.67,46.7294,384361.0
2017-01-18 14:30:00,55.03,55.14,55.0,55.08,301116.0,46.7379,46.8313,46.7124,46.7804,301116.0
2017-01-18 15:00:00,55.07,55.09,54.99,55.04,211602.0,46.7719,46.7889,46.7039,46.7464,211602.0
2017-01-18 15:30:00,55.04,55.16,55.0,55.12,898080.0,46.7464,46.8483,46.7124,46.8143,898080.0
2017-01-19 09:30:00,55.07,55.17,54.78,54.94,701651.0,46.7719,46.8568,46.5256,46.6615,701651.0
2017-01-19 10:00:00,54.94,55.08,54.92,55.0,429016.0,46.6615,46.7804,46.6445,46.7124,429016.0
2017-01-19 10:30:00,55.0,55.11,54.98,55.03,481081.0,46.7124,46.8058,46.6954,46.7379,481081.0
2017-01-19 11:00:00,55.02,55.08,54.91,54.95,482675.0,46.7294,46.7804,46.636,46.67,482675.0
2017-01-19 11:30:00,54.95,55.13,54.9,55.02,442702.0,46.67,46.8228,46.6275,46.7294,442702.0
2017-01-19 12:00:00,55.03,55.07,54.89,54.95,397838.0,46.7379,46.7719,46.619,46.67,397838.0
2017-01-19 12:30:00,54.95,55.06,54.94,55.04,496022.0,46.67,46.7634,46.6615,46.7464,496022.0
2017-01-19 13:00:00,55.04,55.21,55.02,55.13,548621.0,46.7464,46.8908,46.7294,46.8228,548621.0
2017-01-19 13:30:00,55.12,55.24,55.12,55.19,350767.0,46.8143,46.9163,46.8143,46.8738,350767.0
2017-01-19 14:00:00,55.19,55.26,55.08,55.18,594907.0,46.8738,46.9332,46.7804,46.8653,594907.0
2017-01-19 14:30:00,55.19,55.21,55.13,55.16,365830.0,46.8738,46.8908,46.8228,46.8483,365830.0
2017-01-19 15:00:00,55.16,55.28,55.13,55.27,1802397.0,46.8483,46.9502,46.8228,46.9417,1802397.0
2017-01-19 15:30:00,55.27,55.4,55.23,55.34,1408175.0,46.9417,47.0521,46.9078,47.0012,1408175.0
2017-01-20 09:30:00,56.12,56.84,55.99,56.62,2553528.0,47.6637,48.2752,47.5532,48.0883,2553528.0
2017-01-20 10:00:00,56.63,56.72,56.38,56.57,1053219.0,48.0968,48.1732,47.8845,48.0458,1053219.0
2017-01-20 10:30:00,56.57,56.71,56.38,56.61,846575.0,48.0458,48.1648,47.8845,48.0798,846575.0
2017-01-20 11:00:00,56.61,56.65,56.55,56.61,623106.0,48.0798,48.1138,48.0289,48.0798,623106.0
2017-01-20 11:30:00,56.61,56.67,56.39,56.46,702595.0,48.0798,48.1308,47.893,47.9524,702595.0
2017-01-20 12:00:00,56.47,56.51,56.23,56.27,632455.0,47.9609,47.9949,47.7571,47.7911,632455.0
2017-01-20 12:30:00,56.26,56.54,56.11,56.54,791218.0,47.7826,48.0204,47.6552,48.0204,791218.0
2017-01-20 13:00:00,56.54,56.54,56.38,56.44,610202.0,48.0204,48.0204,47.8845,47.9354,610202.0
2017-01-20 13:30:00,56.44,56.49,56.26,56.32,450536.0,47.9354,47.9779,47.7826,47.8335,450536.0
2017-01-20 14:00:00,56.33,56.39,56.19,56.3,432483.0,47.842,47.893,47.7231,47.8165,432483.0
2017-01-20 14:30:00,56.29,56.35,56.16,56.28,553626.0,47.808,47.859,47.6976,47.7995,553626.0
2017-01-20 15:00:00,56.28,56.38,56.11,56.13,987965.0,47.7995,47.8845,47.6552,47.6721,987965.0
2017-01-20 15:30:00,56.13,56.51,56.03,56.51,2495119.0,47.6721,47.9949,47.5872,47.9949,2495119.0
2017-01-23 09:30:00,55.0,55.2,53.92,54.31,3125962.0,46.7124,46.8823,45.7952,46.1264,3125962.0
2017-01-23 10:00:00,54.31,54.78,53.97,54.67,2289280.0,46.1264,46.5256,45.8376,46.4321,2289280.0
2017-01-23 10:30:00,54.63,54.7,54.17,54.63,1141515.0,46.3982,46.4576,46.0075,46.3982,1141515.0
2017-01-23 11:00:00,54.63,55.01,54.62,54.75,1166904.0,46.3982,46.7209,46.3897,46.5001,1166904.0
2017-01-23 11:30:00,54.75,54.75,54.15,54.16,657616.0,46.5001,46.5001,45.9905,45.999,657616.0
2017-01-23 12:00:00,54.17,54.36,54.12,54.3,748210.0,46.0075,46.1689,45.965,46.1179,748210.0
2017-01-23 12:30:00,54.3,54.5,54.21,54.26,555541.0,46.1179,46.2878,46.0415,46.0839,555541.0
2017-01-23 13:00:00,54.27,54.45,54.18,54.4,510602.0,46.0924,46.2453,46.016,46.2028,510602.0
2017-01-23 13:30:00,54.4,54.83,54.37,54.77,498638.0,46.2028,46.568,46.1774,46.5171,498638.0
2017-01-23 14:00:00,54.78,55.13,54.75,54.85,990960.0,46.5256,46.8228,46.5001,46.585,990960.0
2017-01-23 14:30:00,54.84,55.2,54.84,55.01,838951.0,46.5765,46.8823,46.5765,46.7209,838951.0
2017-01-23 15:00:00,55.01,55.2,54.85,55.08,879126.0,46.7209,46.8823,46.585,46.7804,879126.0
2017-01-23 15:30:00,55.08,55.1,54.74,54.79,1423962.0,46.7804,46.7974,46.4916,46.5341,1423962.0
2017-01-24 09:30:00,55.24,55.51,55.11,55.38,1045089.0,46.9163,47.1456,46.8058,47.0352,1045089.0
2017-01-24 10:00:00,55.39,55.45,55.09,55.17,478364.0,47.0437,47.0946,46.7889,46.8568,478364.0
2017-01-24 10:30:00,55.16,55.33,55.13,55.3,340266.0,46.8483,46.9927,46.8228,46.9672,340266.0
2017-01-24 11:00:00,55.29,55.38,55.21,55.35,322968.0,46.9587,47.0352,46.8908,47.0097,322968.0
2017-01-24 11:30:00,55.36,55.58,55.34,55.55,548092.0,47.0182,47.205,47.0012,47.1795,548092.0
2017-01-24 12:00:00,55.56,56.11,55.55,56.0,798449.0,47.188,47.6552,47.1795,47.5617,798449.0
2017-01-24 12:30:00,56.01,56.08,55.9,55.98,436717.0,47.5702,47.6297,47.4768,47.5448,436717.0
2017-01-24 13:00:00,55.98,55.99,55.85,55.98,714029.0,47.5448,47.5532,47.4343,47.5448,714029.0
2017-01-24 13:30:00,55.97,56.39,55.97,56.39,397193.0,47.5363,47.893,47.5363,47.893,397193.0
2017-01-24 14:00:00,56.39,56.43,56.31,56.38,543070.0,47.893,47.9269,47.825,47.8845,543070.0
2017-01-24 14:30:00,56.39,56.7,56.38,56.61,533267.0,47.893,48.1563,47.8845,48.0798,533267.0
2017-01-24 15:00:00,56.61,56.79,56.56,56.62,935699.0,48.0798,48.2327,48.0374,48.0883,935699.0
2017-01-24 15:30:00,56.62,56.76,56.57,56.62,2125150.0,48.0883,48.2072,48.0458,48.0883,2125150.0
2017-01-25 09:30:00,56.85,57.53,56.76,57.46,1110162.0,48.2837,48.8612,48.2072,48.8017,1110162.0
2017-01-25 10:00:00,57.46,57.7,57.45,57.47,703023.0,48.8017,49.0056,48.7932,48.8102,703023.0
2017-01-25 10:30:00,57.46,57.5,57.24,57.27,546824.0,48.8017,48.8357,48.6149,48.6404,546824.0
2017-01-25 11:00:00,57.27,57.36,57.19,57.33,838396.0,48.6404,48.7168,48.5724,48.6913,838396.0
2017-01-25 11:30:00,57.32,57.34,56.95,57.01,715724.0,48.6828,48.6998,48.3686,48.4195,715724.0
2017-01-25 12:00:00,57.02,57.24,56.97,57.17,475710.0,48.428,48.6149,48.3856,48.5554,475710.0
2017-01-25 12:30:00,57.16,57.21,57.11,57.16,324161.0,48.5469,48.5894,48.5045,48.5469,324161.0
2017-01-25 13:00:00,57.16,57.23,57.05,57.13,662522.0,48.5469,48.6064,48.4535,48.5215,662522.0
2017-01-25 13:30:00,57.14,57.26,57.09,57.24,377088.0,48.53,48.6319,48.4875,48.6149,377088.0
2017-01-25 14:00:00,57.23,57.34,57.16,57.32,453365.0,48.6064,48.6998,48.5469,48.6828,453365.0
2017-01-25 14:30:00,57.31,57.5,57.3,57.45,375405.0,48.6743,48.8357,48.6659,48.7932,375405.0
2017-01-25 15:00:00,57.45,57.46,57.3,57.36,516725.0,48.7932,48.8017,48.6659,48.7168,516725.0
2017-01-25 15:30:00,57.35,57.49,57.3,57.43,1202834.0,48.7083,48.8272,48.6659,48.7763,1202834.0
2017-01-26 09:30:00,57.46,58.78,57.46,58.51,1390775.0,48.8017,49.9228,48.8017,49.6935,1390775.0
2017-01-26 10:00:00,58.52,58.54,58.2,58.23,1002899.0,49.702,49.719,49.4302,49.4557,1002899.0
2017-01-26 10:30:00,58.22,58.41,57.89,58.0,1081764.0,49.4472,49.6086,49.1669,49.2604,1081764.0
2017-01-26 11:00:00,58.01,58.03,57.63,57.94,935226.0,49.2689,49.2859,48.9461,49.2094,935226.0
2017-01-26 11:30:00,57.94,58.35,57.9,58.04,456663.0,49.2094,49.5576,49.1754,49.2943,456663.0
2017-01-26 12:00:00,58.04,58.23,57.96,58.04,287303.0,49.2943,49.4557,49.2264,49.2943,287303.0
2017-01-26 12:30:00,58.04,58.2,57.97,58.19,241358.0,49.2943,49.4302,49.2349,49.4217,241358.0
2017-01-26 13:00:00,58.19,58.2,57.99,58.07,266220.0,49.4217,49.4302,49.2519,49.3198,266220.0
2017-01-26 13:30:00,58.07,58.22,58.04,58.16,274911.0,49.3198,49.4472,49.2943,49.3963,274911.0
2017-01-26 14:00:00,58.15,58.18,57.91,57.98,436121.0,49.3878,49.4132,49.1839,49.2434,436121.0
2017-01-26 14:30:00,57.98,58.08,57.93,58.05,308808.0,49.2434,49.3283,49.2009,49.3028,308808.0
2017-01-26 15:00:00,58.05,58.08,57.93,58.06,462456.0,49.3028,49.3283,49.2009,49.3113,462456.0
2017-01-26 15:30:00,58.06,58.13,57.93,58.07,856746.0,49.3113,49.3708,49.2009,49.3198,856746.0
2017-01-27 09:30:00,57.94,58.16,57.75,58.07,599910.0,49.2094,49.3963,49.048,49.3198,599910.0
2017-01-27 10:00:00,58.07,58.25,57.89,57.89,432310.0,49.3198,49.4727,49.1669,49.1669,432310.0
2017-01-27 10:30:00,57.89,58.04,57.87,57.96,411952.0,49.1669,49.2943,49.15,49.2264,411952.0
2017-01-27 11:00:00,57.95,58.23,57.93,58.12,216290.0,49.2179,49.4557,49.2009,49.3623,216290.0
2017-01-27 11:30:00,58.11,58.16,57.86,58.03,483279.0,49.3538,49.3963,49.1415,49.2859,483279.0
2017-01-27 12:00:00,58.03,58.04,57.93,58.01,375191.0,49.2859,49.2943,49.2009,49.2689,375191.0
2017-01-27 12:30:00,58.0,58.07,57.98,58.02,331927.0,49.2604,49.3198,49.2434,49.2774,331927.0
2017-01-27 13:00:00,58.01,58.23,57.99,58.2,357402.0,49.2689,49.4557,49.2519,49.4302,357402.0
2017-01-27 13:30:00,58.21,58.47,58.21,58.28,366044.0,49.4387,49.6596,49.4387,49.4982,366044.0
2017-01-27 14:00:00,58.28,58.36,58.24,58.27,366671.0,49.4982,49.5661,49.4642,49.4897,366671.0
2017-01-27 14:30:00,58.27,58.4,58.26,58.3,321852.0,49.4897,49.6001,49.4812,49.5152,321852.0
2017-01-27 15:00:00,58.3,58.35,58.18,58.21,296036.0,49.5152,49.5576,49.4132,49.4387,296036.0
2017-01-27 15:30:00,58.21,58.23,58.2,58.2,817217.0,49.4387,49.4557,49.4302,49.4302,817217.0
2017-01-30 09:30:00,58.02,58.1,57.09,57.27,1024159.0,49.2774,49.3453,48.4875,48.6404,1024159.0
2017-01-30 10:00:00,57.27,57.28,56.68,56.76,614996.0,48.6404,48.6489,48.1393,48.2072,614996.0
2017-01-30 10:30:00,56.76,56.76,55.98,56.01,710833.0,48.2072,48.2072,47.5448,47.5702,710833.0
2017-01-30 11:00:00,56.01,56.09,55.37,55.69,1325254.0,47.5702,47.6382,47.0267,47.2985,1325254.0
2017-01-30 11:30:00,55.69,56.18,55.66,56.01,919436.0,47.2985,47.7146,47.273,47.5702,919436.0
2017-01-30 12:00:00,56.01,56.18,55.99,56.1,324146.0,47.5702,47.7146,47.5532,47.6467,324146.0
2017-01-30 12:30:00,56.1,56.1,55.96,56.07,298546.0,47.6467,47.6467,47.5278,47.6212,298546.0
2017-01-30 13:00:00,56.07,56.16,56.04,56.07,280973.0,47.6212,47.6976,47.5957,47.6212,280973.0
2017-01-30 13:30:00,56.07,56.12,55.93,56.12,275185.0,47.6212,47.6637,47.5023,47.6637,275185.0
2017-01-30 14:00:00,56.13,56.34,56.12,56.23,314280.0,47.6721,47.8505,47.6637,47.7571,314280.0
2017-01-30 14:30:00,56.23,56.26,56.15,56.25,215629.0,47.7571,47.7826,47.6891,47.7741,215629.0
2017-01-30 15:00:00,56.24,56.25,56.09,56.14,336598.0,47.7656,47.7741,47.6382,47.6806,336598.0
2017-01-30 15:30:00,56.14,56.5,56.1,56.47,1260741.0,47.6806,47.9864,47.6467,47.9609,1260741.0
2017-01-31 09:30:00,56.73,56.78,56.31,56.41,562877.0,48.1817,48.2242,47.825,47.91,562877.0
2017-01-31 10:00:00,56.41,56.45,56.16,56.2,445239.0,47.91,47.9439,47.6976,47.7316,445239.0
2017-01-31 10:30:00,56.2,56.41,55.95,56.02,473542.0,47.7316,47.91,47.5193,47.5787,473542.0
2017-01-31 11:00:00,56.01,56.03,55.81,56.03,455601.0,47.5702,47.5872,47.4004,47.5872,455601.0
2017-01-31 11:30:00,56.03,56.16,56.01,56.12,324141.0,47.5872,47.6976,47.5702,47.6637,324141.0
2017-01-31 12:00:00,56.12,56.51,56.09,56.38,456328.0,47.6637,47.9949,47.6382,47.8845,456328.0
2017-01-31 12:30:00,56.41,56.44,56.36,56.4,157661.0,47.91,47.9354,47.8675,47.9015,157661.0
2017-01-31 13:00:00,56.4,56.41,56.18,56.3,192557.0,47.9015,47.91,47.7146,47.8165,192557.0
2017-01-31 13:30:00,56.3,56.35,56.08,56.21,270694.0,47.8165,47.859,47.6297,47.7401,270694.0
2017-01-31 14:00:00,56.21,56.35,56.2,56.28,198760.0,47.7401,47.859,47.7316,47.7995,198760.0
2017-01-31 14:30:00,56.28,56.48,56.23,56.45,201933.0,47.7995,47.9694,47.7571,47.9439,201933.0
2017-01-31 15:00:00,56.45,56.54,56.42,56.44,248044.0,47.9439,48.0204,47.9185,47.9354,248044.0
2017-01-31 15:30:00,56.44,56.64,56.43,56.58,766880.0,47.9354,48.1053,47.9269,48.0543,766880.0
2017-02-01 09:30:00,57.18,57.23,56.28,56.28,527038.0,48.5639,48.6064,47.7995,47.7995,527038.0
2017-02-01 10:00:00,56.3,56.45,56.08,56.17,303968.0,47.8165,47.9439,47.6297,47.7061,303968.0
2017-02-01 10:30:00,56.15,56.27,55.74,55.85,776164.0,47.6891,47.7911,47.3409,47.4343,776164.0
2017-02-01 11:00:00,55.85,56.17,55.84,55.93,507716.0,47.4343,47.7061,47.4258,47.5023,507716.0
2017-02-01 11:30:00,55.94,55.99,55.47,55.52,509084.0,47.5108,47.5532,47.1116,47.1541,509084.0
2017-02-01 12:00:00,55.52,55.67,55.41,55.45,499807.0,47.1541,47.2815,47.0606,47.0946,499807.0
2017-02-01 12:30:00,55.46,55.64,55.45,55.6,315757.0,47.1031,47.256,47.0946,47.222,315757.0
2017-02-01 13:00:00,55.61,55.71,55.6,55.62,238574.0,47.2305,47.3154,47.222,47.239,238574.0
2017-02-01 13:30:00,55.62,55.82,55.62,55.77,327802.0,47.239,47.4089,47.239,47.3664,327802.0
2017-02-01 14:00:00,55.75,56.3,55.74,56.21,389187.0,47.3494,47.8165,47.3409,47.7401,389187.0
2017-02-01 14:30:00,56.2,56.21,55.94,56.05,311011.0,47.7316,47.7401,47.5108,47.6042,311011.0
2017-02-01 15:00:00,56.06,56.12,55.97,56.12,287704.0,47.6127,47.6637,47.5363,47.6637,287704.0
2017-02-01 15:30:00,56.12,56.32,56.1,56.23,787680.0,47.6637,47.8335,47.6467,47.7571,787680.0
2017-02-02 09:30:00,56.46,56.46,55.87,55.92,495439.0,47.9524,47.9524,47.4513,47.4938,495439.0
2017-02-02 10:00:00,55.91,56.17,55.85,55.92,551447.0,47.4853,47.7061,47.4343,47.4938,551447.0
2017-02-02 10:30:00,55.91,56.13,55.7,56.1,639952.0,47.4853,47.6721,47.3069,47.6467,639952.0
2017-02-02 11:00:00,56.11,56.33,56.06,56.27,394568.0,47.6552,47.842,47.6127,47.7911,394568.0
2017-02-02 11:30:00,56.26,56.26,56.12,56.2,360686.0,47.7826,47.7826,47.6637,47.7316,360686.0
2017-02-02 12:00:00,56.21,56.35,56.16,56.32,281933.0,47.7401,47.859,47.6976,47.8335,281933.0
2017-02-02 12:30:00,56.32,56.57,56.29,56.49,372470.0,47.8335,48.0458,47.808,47.9779,372470.0
2017-02-02 13:00:00,56.48,56.57,56.46,56.47,207406.0,47.9694,48.0458,47.9524,47.9609,207406.0
2017-02-02 13:30:00,56.47,56.57,56.4,56.53,241524.0,47.9609,48.0458,47.9015,48.0119,241524.0
2017-02-02 14:00:00,56.53,56.59,56.26,56.26,291966.0,48.0119,48.0628,47.7826,47.7826,291966.0
2017-02-02 14:30:00,56.26,56.27,56.16,56.19,286385.0,47.7826,47.7911,47.6976,47.7231,286385.0
2017-02-02 15:00:00,56.19,56.27,56.05,56.25,554869.0,47.7231,47.7911,47.6042,47.7741,554869.0
2017-02-02 15:30:00,56.24,56.33,56.17,56.29,712299.0,47.7656,47.842,47.7061,47.808,712299.0
2017-02-03 09:30:00,56.25,56.61,56.14,56.16,432602.0,47.7741,48.0798,47.6806,47.6976,432602.0
2017-02-03 10:00:00,56.16,56.77,56.13,56.77,678589.0,47.6976,48.2157,47.6721,48.2157,678589.0
2017-02-03 10:30:00,56.77,57.06,56.69,56.75,703403.0,48.2157,48.462,48.1478,48.1987,703403.0
2017-02-03 11:00:00,56.75,56.86,56.69,56.75,351262.0,48.1987,48.2922,48.1478,48.1987,351262.0
2017-02-03 11:30:00,56.75,56.84,56.57,56.65,310317.0,48.1987,48.2752,48.0458,48.1138,310317.0
2017-02-03 12:00:00,56.65,56.72,56.58,56.64,210195.0,48.1138,48.1732,48.0543,48.1053,210195.0
2017-02-03 12:30:00,56.65,56.66,56.48,56.51,248846.0,48.1138,48.1223,47.9694,47.9949,248846.0
2017-02-03 13:00:00,56.51,56.56,56.45,56.48,210141.0,47.9949,48.0374,47.9439,47.9694,210141.0
2017-02-03 13:30:00,56.49,56.55,56.38,56.54,173996.0,47.9779,48.0289,47.8845,48.0204,173996.0
2017-02-03 14:00:00,56.54,56.63,56.53,56.6,161511.0,48.0204,48.0968,48.0119,48.0713,161511.0
2017-02-03 14:30:00,56.59,56.66,56.57,56.57,155097.0,48.0628,48.1223,48.0458,48.0458,155097.0
2017-02-03 15:00:00,56.57,56.6,56.48,56.5,223135.0,48.0458,48.0713,47.9694,47.9864,223135.0
2017-02-03 15:30:00,56.5,56.68,56.49,56.57,713079.0,47.9864,48.1393,47.9779,48.0458,713079.0
2017-02-06 09:30:00,56.63,56.76,56.25,56.41,444387.0,48.0968,48.2072,47.7741,47.91,444387.0
2017-02-06 10:00:00,56.4,56.42,56.27,56.3,238344.0,47.9015,47.9185,47.7911,47.8165,238344.0
2017-02-06 10:30:00,56.29,56.49,56.22,56.37,381373.0,47.808,47.9779,47.7486,47.876,381373.0
2017-02-06 11:00:00,56.36,56.65,56.34,56.57,203733.0,47.8675,48.1138,47.8505,48.0458,203733.0
2017-02-06 11:30:00,56.57,56.61,56.19,56.23,217228.0,48.0458,48.0798,47.7231,47.7571,217228.0
2017-02-06 12:00:00,56.23,56.26,56.14,56.17,181557.0,47.7571,47.7826,47.6806,47.7061,181557.0
2017-02-06 12:30:00,56.16,56.24,56.13,56.19,153421.0,47.6976,47.7656,47.6721,47.7231,153421.0
2017-02-06 13:00:00,56.18,56.24,56.08,56.14,194255.0,47.7146,47.7656,47.6297,47.6806,194255.0
2017-02-06 13:30:00,56.13,56.18,56.05,56.17,177796.0,47.6721,47.7146,47.6042,47.7061,177796.0
2017-02-06 14:00:00,56.18,56.26,56.06,56.14,242543.0,47.7146,47.7826,47.6127,47.6806,242543.0
2017-02-06 14:30:00,56.14,56.24,56.13,56.2,198703.0,47.6806,47.7656,47.6721,47.7316,198703.0
2017-02-06 15:00:00,56.2,56.22,56.11,56.19,188384.0,47.7316,47.7486,47.6552,47.7231,188384.0
2017-02-06 15:30:00,56.19,56.19,56.01,56.09,1046322.0,47.7231,47.7231,47.5702,47.6382,1046322.0
2017-02-07 09:30:00,55.74,56.0,55.51,55.54,690778.0,47.3409,47.5617,47.1456,47.1711,690778.0
2017-02-07 10:00:00,55.54,55.8,55.41,55.76,549329.0,47.1711,47.3919,47.0606,47.3579,549329.0
2017-02-07 10:30:00,55.75,55.78,55.52,55.64,317207.0,47.3494,47.3749,47.1541,47.256,317207.0
2017-02-07 11:00:00,55.63,55.76,55.33,55.34,392596.0,47.2475,47.3579,46.9927,47.0012,392596.0
2017-02-07 11:30:00,55.35,55.46,54.77,54.8,584508.0,47.0097,47.1031,46.5171,46.5426,584508.0
2017-02-07 12:00:00,54.8,54.97,54.69,54.88,276270.0,46.5426,46.6869,46.4491,46.6105,276270.0
2017-02-07 12:30:00,54.88,55.0,54.72,54.75,242311.0,46.6105,46.7124,46.4746,46.5001,242311.0
2017-02-07 13:00:00,54.74,54.94,54.6,54.94,303443.0,46.4916,46.6615,46.3727,46.6615,303443.0
2017-02-07 13:30:00,54.93,55.15,54.89,55.05,256381.0,46.653,46.8398,46.619,46.7549,256381.0
2017-02-07 14:00:00,55.05,55.09,54.7,54.81,321370.0,46.7549,46.7889,46.4576,46.5511,321370.0
2017-02-07 14:30:00,54.81,54.89,54.72,54.79,443461.0,46.5511,46.619,46.4746,46.5341,443461.0
2017-02-07 15:00:00,54.78,55.01,54.74,55.0,599867.0,46.5256,46.7209,46.4916,46.7124,599867.0
2017-02-07 15:30:00,55.0,55.02,54.83,54.86,1506793.0,46.7124,46.7294,46.568,46.5935,1506793.0
2017-02-08 09:30:00,54.59,54.65,53.53,53.64,766004.0,46.3642,46.4152,45.4639,45.5574,766004.0
2017-02-08 10:00:00,53.65,54.28,53.5,54.22,1646292.0,45.5658,46.1009,45.4384,46.05,1646292.0
2017-02-08 10:30:00,54.22,54.77,54.04,54.77,1348956.0,46.05,46.5171,45.8971,46.5171,1348956.0
2017-02-08 11:00:00,54.77,55.25,54.76,55.14,874535.0,46.5171,46.9248,46.5086,46.8313,874535.0
2017-02-08 11:30:00,55.14,55.14,54.8,55.0,605774.0,46.8313,46.8313,46.5426,46.7124,605774.0
2017-02-08 12:00:00,55.0,55.13,54.79,54.87,387547.0,46.7124,46.8228,46.5341,46.602,387547.0
2017-02-08 12:30:00,54.87,55.05,54.81,54.99,268125.0,46.602,46.7549,46.5511,46.7039,268125.0
2017-02-08 13:00:00,54.98,55.13,54.96,55.07,234707.0,46.6954,46.8228,46.6784,46.7719,234707.0
2017-02-08 13:30:00,55.07,55.1,54.99,55.08,220357.0,46.7719,46.7974,46.7039,46.7804,220357.0
2017-02-08 14:00:00,55.07,55.15,54.95,55.08,343118.0,46.7719,46.8398,46.67,46.7804,343118.0
2017-02-08 14:30:00,55.07,55.28,55.06,55.24,210933.0,46.7719,46.9502,46.7634,46.9163,210933.0
2017-02-08 15:00:00,55.23,55.32,55.17,55.31,338072.0,46.9078,46.9842,46.8568,46.9757,338072.0
2017-02-08 15:30:00,55.32,55.45,55.25,55.45,1253253.0,46.9842,47.0946,46.9248,47.0946,1253253.0
2017-02-09 09:30:00,55.87,56.04,55.65,55.92,877229.0,47.4513,47.5957,47.2645,47.4938,877229.0
2017-02-09 10:00:00,55.91,56.21,55.79,56.21,693051.0,47.4853,47.7401,47.3834,47.7401,693051.0
2017-02-09 10:30:00,56.21,56.28,56.13,56.26,418625.0,47.7401,47.7995,47.6721,47.7826,418625.0
2017-02-09 11:00:00,56.25,56.25,56.02,56.13,484429.0,47.7741,47.7741,47.5787,47.6721,484429.0
2017-02-09 11:30:00,56.13,56.2,56.07,56.19,421874.0,47.6721,47.7316,47.6212,47.7231,421874.0
2017-02-09 12:00:00,56.19,56.27,56.12,56.22,308811.0,47.7231,47.7911,47.6637,47.7486,308811.0
2017-02-09 12:30:00,56.23,56.26,56.02,56.04,257177.0,47.7571,47.7826,47.5787,47.5957,257177.0
2017-02-09 13:00:00,56.03,56.26,56.02,56.25,247444.0,47.5872,47.7826,47.5787,47.7741,247444.0
2017-02-09 13:30:00,56.24,56.29,56.13,56.27,229464.0,47.7656,47.808,47.6721,47.7911,229464.0
2017-02-09 14:00:00,56.27,56.53,56.25,56.49,603478.0,47.7911,48.0119,47.7741,47.9779,603478.0
2017-02-09 14:30:00,56.49,56.72,56.47,56.61,551887.0,47.9779,48.1732,47.9609,48.0798,551887.0
2017-02-09 15:00:00,56.61,56.68,56.51,56.62,639778.0,48.0798,48.1393,47.9949,48.0883,639778.0
2017-02-09 15:30:00,56.61,56.76,56.57,56.67,1856558.0,48.0798,48.2072,48.0458,48.1308,1856558.0
2017-02-10 09:30:00,57.07,57.38,57.0,57.16,1229241.0,48.4705,48.7338,48.4111,48.5469,1229241.0
2017-02-10 10:00:00,57.17,57.21,56.61,56.68,721817.0,48.5554,48.5894,48.0798,48.1393,721817.0
2017-02-10 10:30:00,56.68,57.03,56.66,56.81,513584.0,48.1393,48.4365,48.1223,48.2497,513584.0
2017-02-10 11:00:00,56.8,56.83,56.65,56.75,403625.0,48.2412,48.2667,48.1138,48.1987,403625.0
2017-02-10 11:30:00,56.77,56.96,56.7,56.8,311123.0,48.2157,48.3771,48.1563,48.2412,311123.0
2017-02-10 12:00:00,56.8,56.9,56.77,56.84,317358.0,48.2412,48.3261,48.2157,48.2752,317358.0
2017-02-10 12:30:00,56.84,56.92,56.67,56.68,613628.0,48.2752,48.3431,48.1308,48.1393,613628.0
2017-02-10 13:00:00,56.68,56.71,56.56,56.58,382692.0,48.1393,48.1648,48.0374,48.0543,382692.0
2017-02-10 13:30:00,56.57,56.62,56.43,56.51,336778.0,48.0458,48.0883,47.9269,47.9949,336778.0
2017-02-10 14:00:00,56.51,56.55,56.44,56.46,210420.0,47.9949,48.0289,47.9354,47.9524,210420.0
2017-02-10 14:30:00,56.46,56.46,56.31,56.33,280144.0,47.9524,47.9524,47.825,47.842,280144.0
2017-02-10 15:00:00,56.33,56.34,55.99,56.0,557968.0,47.842,47.8505,47.5532,47.5617,557968.0
2017-02-10 15:30:00,56.0,56.18,56.0,56.13,1061895.0,47.5617,47.7146,47.5617,47.6721,1061895.0
2017-02-13 09:30:00,56.14,56.76,56.14,56.38,739744.0,47.6806,48.2072,47.6806,47.8845,739744.0
2017-02-13 10:00:00,56.37,56.69,56.3,56.49,540682.0,47.876,48.1478,47.8165,47.9779,540682.0
2017-02-13 10:30:00,56.49,56.61,56.41,56.44,365063.0,47.9779,48.0798,47.91,47.9354,365063.0
2017-02-13 11:00:00,56.45,56.51,56.2,56.21,397131.0,47.9439,47.9949,47.7316,47.7401,397131.0
2017-02-13 11:30:00,56.21,56.21,56.0,56.02,430263.0,47.7401,47.7401,47.5617,47.5787,430263.0
2017-02-13 12:00:00,56.01,56.15,55.96,56.15,305495.0,47.5702,47.6891,47.5278,47.6891,305495.0
2017-02-13 12:30:00,56.15,56.24,56.08,56.24,397665.0,47.6891,47.7656,47.6297,47.7656,397665.0
2017-02-13 13:00:00,56.25,56.3,56.17,56.26,251376.0,47.7741,47.8165,47.7061,47.7826,251376.0
2017-02-13 13:30:00,56.26,56.47,56.24,56.46,249745.0,47.7826,47.9609,47.7656,47.9524,249745.0
2017-02-13 14:00:00,56.46,56.57,56.34,56.41,366109.0,47.9524,48.0458,47.8505,47.91,366109.0
2017-02-13 14:30:00,56.41,56.46,56.3,56.31,380783.0,47.91,47.9524,47.8165,47.825,380783.0
2017-02-13 15:00:00,56.31,56.37,56.25,56.29,393823.0,47.825,47.876,47.7741,47.808,393823.0
2017-02-13 15:30:00,56.3,56.38,56.29,56.32,947321.0,47.8165,47.8845,47.808,47.8335,947321.0
2017-02-14 09:30:00,56.05,56.51,56.05,56.33,558051.0,47.6042,47.9949,47.6042,47.842,558051.0
2017-02-14 10:00:00,56.33,56.38,56.04,56.06,403487.0,47.842,47.8845,47.5957,47.6127,403487.0
2017-02-14 10:30:00,56.06,56.21,56.01,56.13,360022.0,47.6127,47.7401,47.5702,47.6721,360022.0
2017-02-14 11:00:00,56.16,56.27,56.05,56.23,264115.0,47.6976,47.7911,47.6042,47.7571,264115.0
2017-02-14 11:30:00,56.24,56.26,56.1,56.14,278773.0,47.7656,47.7826,47.6467,47.6806,278773.0
2017-02-14 12:00:00,56.15,56.26,56.13,56.21,185784.0,47.6891,47.7826,47.6721,47.7401,185784.0
2017-02-14 12:30:00,56.21,56.39,56.19,56.38,320475.0,47.7401,47.893,47.7231,47.8845,320475.0
2017-02-14 13:00:00,56.39,56.57,56.33,56.48,386879.0,47.893,48.0458,47.842,47.9694,386879.0
2017-02-14 13:30:00,56.48,56.52,56.43,56.47,219161.0,47.9694,48.0034,47.9269,47.9609,219161.0
2017-02-14 14:00:00,56.47,56.51,56.42,56.43,471638.0,47.9609,47.9949,47.9185,47.9269,471638.0
2017-02-14 14:30:00,56.42,56.46,56.37,56.39,218623.0,47.9185,47.9524,47.876,47.893,218623.0
2017-02-14 15:00:00,56.38,56.47,56.37,56.47,520224.0,47.8845,47.9609,47.876,47.9609,520224.0
2017-02-14 15:30:00,56.47,56.58,56.46,56.54,841853.0,47.9609,48.0543,47.9524,48.0204,841853.0
2017-02-15 09:30:00,56.18,56.56,56.18,56.22,571954.0,47.7146,48.0374,47.7146,47.7486,571954.0
2017-02-15 10:00:00,56.21,56.21,55.96,56.08,428994.0,47.7401,47.7401,47.5278,47.6297,428994.0
2017-02-15 10:30:00,56.08,56.32,55.9,56.28,622654.0,47.6297,47.8335,47.4768,47.7995,622654.0
2017-02-15 11:00:00,56.27,56.33,55.98,56.06,245686.0,47.7911,47.842,47.5448,47.6127,245686.0
2017-02-15 11:30:00,56.07,56.09,55.65,55.72,307747.0,47.6212,47.6382,47.2645,47.3239,307747.0
2017-02-15 12:00:00,55.72,55.9,55.71,55.86,183884.0,47.3239,47.4768,47.3154,47.4428,183884.0
2017-02-15 12:30:00,55.87,55.97,55.84,55.88,356691.0,47.4513,47.5363,47.4258,47.4598,356691.0
2017-02-15 13:00:00,55.89,55.96,55.84,55.91,117536.0,47.4683,47.5278,47.4258,47.4853,117536.0
2017-02-15 13:30:00,55.92,56.11,55.92,56.01,206091.0,47.4938,47.6552,47.4938,47.5702,206091.0
2017-02-15 14:00:00,56.01,56.06,55.91,55.92,140866.0,47.5702,47.6127,47.4853,47.4938,140866.0
2017-02-15 14:30:00,55.92,55.94,55.86,55.89,160988.0,47.4938,47.5108,47.4428,47.4683,160988.0
2017-02-15 15:00:00,55.9,55.97,55.83,55.91,274687.0,47.4768,47.5363,47.4174,47.4853,274687.0
2017-02-15 15:30:00,55.91,55.92,55.71,55.73,992799.0,47.4853,47.4938,47.3154,47.3324,992799.0
2017-02-16 09:30:00,55.82,56.0,55.75,55.75,600577.0,47.4089,47.5617,47.3494,47.3494,600577.0
2017-02-16 10:00:00,55.76,55.8,54.86,54.87,906581.0,47.3579,47.3919,46.5935,46.602,906581.0
2017-02-16 10:30:00,54.87,55.1,54.63,54.77,806688.0,46.602,46.7974,46.3982,46.5171,806688.0
2017-02-16 11:00:00,54.76,54.8,54.32,54.52,812814.0,46.5086,46.5426,46.1349,46.3047,812814.0
2017-02-16 11:30:00,54.54,54.84,54.53,54.81,454310.0,46.3217,46.5765,46.3132,46.5511,454310.0
2017-02-16 12:00:00,54.8,54.81,54.53,54.7,481852.0,46.5426,46.5511,46.3132,46.4576,481852.0
2017-02-16 12:30:00,54.7,54.86,54.61,54.73,407989.0,46.4576,46.5935,46.3812,46.4831,407989.0
2017-02-16 13:00:00,54.73,54.75,54.4,54.51,454620.0,46.4831,46.5001,46.2028,46.2963,454620.0
2017-02-16 13:30:00,54.5,54.54,54.38,54.47,398934.0,46.2878,46.3217,46.1858,46.2623,398934.0
2017-02-16 14:00:00,54.47,54.49,54.39,54.47,251332.0,46.2623,46.2793,46.1943,46.2623,251332.0
2017-02-16 14:30:00,54.46,54.47,54.39,54.4,479281.0,46.2538,46.2623,46.1943,46.2028,479281.0
2017-02-16 15:00:00,54.4,54.43,54.34,54.39,700502.0,46.2028,46.2283,46.1519,46.1943,700502.0
2017-02-16 15:30:00,54.39,54.41,54.26,54.31,2430603.0,46.1943,46.2113,46.0839,46.1264,2430603.0
2017-02-17 09:30:00,54.02,54.32,53.7,54.24,1047646.0,45.8801,46.1349,45.6083,46.0669,1047646.0
2017-02-17 10:00:00,54.24,54.41,53.94,53.95,674360.0,46.0669,46.2113,45.8121,45.8206,674360.0
2017-02-17 10:30:00,53.95,54.0,53.8,53.95,742442.0,45.8206,45.8631,45.6932,45.8206,742442.0
2017-02-17 11:00:00,53.94,54.1,53.92,53.95,548629.0,45.8121,45.948,45.7952,45.8206,548629.0
2017-02-17 11:30:00,53.96,54.01,53.89,53.89,234741.0,45.8291,45.8716,45.7697,45.7697,234741.0
2017-02-17 12:00:00,53.88,53.97,53.81,53.86,396500.0,45.7612,45.8376,45.7017,45.7442,396500.0
2017-02-17 12:30:00,53.86,53.93,53.67,53.7,434699.0,45.7442,45.8037,45.5828,45.6083,434699.0
2017-02-17 13:00:00,53.7,53.73,53.52,53.69,563622.0,45.6083,45.6338,45.4554,45.5998,563622.0
2017-02-17 13:30:00,53.7,53.79,53.57,53.58,461626.0,45.6083,45.6847,45.4979,45.5064,461626.0
2017-02-17 14:00:00,53.58,53.81,53.55,53.78,379085.0,45.5064,45.7017,45.4809,45.6763,379085.0
2017-02-17 14:30:00,53.78,53.8,53.62,53.62,361663.0,45.6763,45.6932,45.5404,45.5404,361663.0
2017-02-17 15:00:00,53.62,53.69,53.54,53.6,523397.0,45.5404,45.5998,45.4724,45.5234,523397.0
2017-02-17 15:30:00,53.6,53.73,53.59,53.7,1184063.0,45.5234,45.6338,45.5149,45.6083,1184063.0
2017-02-21 09:30:00,54.44,54.69,54.22,54.54,813741.0,46.2368,46.4491,46.05,46.3217,813741.0
2017-02-21 10:00:00,54.55,54.9,54.54,54.87,524557.0,46.3302,46.6275,46.3217,46.602,524557.0
2017-02-21 10:30:00,54.88,54.93,54.51,54.53,398633.0,46.6105,46.653,46.2963,46.3132,398633.0
2017-02-21 11:00:00,54.53,54.59,54.38,54.39,468384.0,46.3132,46.3642,46.1858,46.1943,468384.0
2017-02-21 11:30:00,54.4,54.53,54.24,54.49,378245.0,46.2028,46.3132,46.0669,46.2793,378245.0
2017-02-21 12:00:00,54.5,54.51,54.35,54.38,204927.0,46.2878,46.2963,46.1604,46.1858,204927.0
2017-02-21 12:30:00,54.38,54.45,54.22,54.26,374920.0,46.1858,46.2453,46.05,46.0839,374920.0
2017-02-21 13:00:00,54.26,54.3,54.16,54.22,307488.0,46.0839,46.1179,45.999,46.05,307488.0
2017-02-21 13:30:00,54.21,54.22,54.07,54.1,262726.0,46.0415,46.05,45.9226,45.948,262726.0
2017-02-21 14:00:00,54.09,54.19,54.06,54.14,301524.0,45.9395,46.0245,45.9141,45.982,301524.0
2017-02-21 14:30:00,54.13,54.14,53.91,53.95,724676.0,45.9735,45.982,45.7867,45.8206,724676.0
2017-02-21 15:00:00,53.95,54.02,53.92,53.98,499952.0,45.8206,45.8801,45.7952,45.8461,499952.0
2017-02-21 15:30:00,53.97,53.98,53.8,53.83,1132449.0,45.8376,45.8461,45.6932,45.7187,1132449.0
2017-02-22 09:30:00,53.49,53.93,53.38,53.55,667833.0,45.43,45.8037,45.3365,45.4809,667833.0
2017-02-22 10:00:00,53.55,53.61,53.25,53.48,679081.0,45.4809,45.5319,45.2261,45.4215,679081.0
2017-02-22 10:30:00,53.48,53.69,53.46,53.51,460814.0,45.4215,45.5998,45.4045,45.4469,460814.0
2017-02-22 11:00:00,53.5,53.58,53.36,53.54,379777.0,45.4384,45.5064,45.3195,45.4724,379777.0
2017-02-22 11:30:00,53.54,53.67,53.42,53.5,417207.0,45.4724,45.5828,45.3705,45.4384,417207.0
2017-02-22 12:00:00,53.5,53.58,53.3,53.35,279431.0,45.4384,45.5064,45.2686,45.311,279431.0
2017-02-22 12:30:00,53.35,53.57,53.34,53.57,303643.0,45.311,45.4979,45.3026,45.4979,303643.0
2017-02-22 13:00:00,53.57,53.6,53.44,53.49,312755.0,45.4979,45.5234,45.3875,45.43,312755.0
2017-02-22 13:30:00,53.5,53.54,53.42,53.45,154172.0,45.4384,45.4724,45.3705,45.396,154172.0
2017-02-22 14:00:00,53.43,53.44,53.17,53.32,479411.0,45.379,45.3875,45.1582,45.2856,479411.0
2017-02-22 14:30:00,53.32,53.33,53.16,53.16,271156.0,45.2856,45.2941,45.1497,45.1497,271156.0
2017-02-22 15:00:00,53.16,53.26,53.11,53.15,372147.0,45.1497,45.2346,45.1072,45.1412,372147.0
2017-02-22 15:30:00,53.15,53.25,52.99,53.06,1704628.0,45.1412,45.2261,45.0053,45.0647,1704628.0
2017-02-23 09:30:00,53.75,53.92,53.41,53.87,1116266.0,45.6508,45.7952,45.362,45.7527,1116266.0
2017-02-23 10:00:00,53.88,54.13,53.85,53.9,582524.0,45.7612,45.9735,45.7357,45.7782,582524.0
2017-02-23 10:30:00,53.91,53.95,53.77,53.94,879992.0,45.7867,45.8206,45.6678,45.8121,879992.0
2017-02-23 11:00:00,53.95,54.28,53.26,53.27,794015.0,45.8206,46.1009,45.2346,45.2431,794015.0
2017-02-23 11:30:00,53.26,53.38,53.12,53.16,483854.0,45.2346,45.3365,45.1157,45.1497,483854.0
2017-02-23 12:00:00,53.15,53.42,53.14,53.37,308232.0,45.1412,45.3705,45.1327,45.328,308232.0
2017-02-23 12:30:00,53.37,53.41,53.23,53.28,296427.0,45.328,45.362,45.2091,45.2516,296427.0
2017-02-23 13:00:00,53.29,53.32,53.16,53.3,195742.0,45.2601,45.2856,45.1497,45.2686,195742.0
2017-02-23 13:30:00,53.31,53.37,53.24,53.34,279547.0,45.2771,45.328,45.2176,45.3026,279547.0
2017-02-23 14:00:00,53.33,53.36,53.2,53.35,263854.0,45.2941,45.3195,45.1837,45.311,263854.0
2017-02-23 14:30:00,53.36,53.41,53.29,53.33,260029.0,45.3195,45.362,45.2601,45.2941,260029.0
2017-02-23 15:00:00,53.33,53.36,53.18,53.19,634293.0,45.2941,45.3195,45.1667,45.1752,634293.0
2017-02-23 15:30:00,53.19,53.24,53.1,53.19,1096193.0,45.1752,45.2176,45.0987,45.1752,1096193.0
2017-02-24 09:30:00,52.75,52.85,52.43,52.56,668073.0,44.8015,44.8864,44.5297,44.6401,668073.0
2017-02-24 10:00:00,52.56,52.96,52.53,52.9,478125.0,44.6401,44.9798,44.6146,44.9289,478125.0
2017-02-24 10:30:00,52.89,52.98,52.77,52.89,309868.0,44.9204,44.9968,44.8184,44.9204,309868.0
2017-02-24 11:00:00,52.89,53.0,52.74,52.75,284629.0,44.9204,45.0138,44.793,44.8015,284629.0
2017-02-24 11:30:00,52.75,52.84,52.62,52.8,399970.0,44.8015,44.8779,44.691,44.8439,399970.0
2017-02-24 12:00:00,52.81,52.9,52.76,52.77,183856.0,44.8524,44.9289,44.81,44.8184,183856.0
2017-02-24 12:30:00,52.77,52.88,52.75,52.85,151847.0,44.8184,44.9119,44.8015,44.8864,151847.0
2017-02-24 13:00:00,52.86,52.89,52.62,52.68,267054.0,44.8949,44.9204,44.691,44.742,267054.0
2017-02-24 13:30:00,52.69,52.69,52.51,52.55,254545.0,44.7505,44.7505,44.5976,44.6316,254545.0
2017-02-24 14:00:00,52.56,52.57,52.43,52.47,256056.0,44.6401,44.6486,44.5297,44.5637,256056.0
2017-02-24 14:30:00,52.47,52.51,52.35,52.5,361452.0,44.5637,44.5976,44.4617,44.5891,361452.0
2017-02-24 15:00:00,52.49,52.65,52.48,52.56,557713.0,44.5806,44.7165,44.5721,44.6401,557713.0
2017-02-24 15:30:00,52.57,52.87,52.56,52.85,1275421.0,44.6486,44.9034,44.6401,44.8864,1275421.0
2017-02-27 09:30:00,52.86,53.19,52.59,53.17,553028.0,45.0468,45.328,44.8167,45.311,553028.0
2017-02-27 10:00:00,53.17,53.41,53.02,53.41,349736.0,45.311,45.5155,45.1831,45.5155,349736.0
2017-02-27 10:30:00,53.41,53.48,53.32,53.39,332863.0,45.5155,45.5751,45.4388,45.4984,332863.0
2017-02-27 11:00:00,53.39,53.44,53.23,53.41,336122.0,45.4984,45.5411,45.3621,45.5155,336122.0
2017-02-27 11:30:00,53.4,53.54,53.27,53.28,384345.0,45.507,45.6263,45.3962,45.4047,384345.0
2017-02-27 12:00:00,53.28,53.45,53.26,53.41,261926.0,45.4047,45.5496,45.3877,45.5155,261926.0
2017-02-27 12:30:00,53.41,53.42,53.27,53.36,158911.0,45.5155,45.524,45.3962,45.4729,158911.0
2017-02-27 13:00:00,53.36,53.48,53.33,53.45,146133.0,45.4729,45.5751,45.4473,45.5496,146133.0
2017-02-27 13:30:00,53.45,53.5,53.33,53.39,239978.0,45.5496,45.5922,45.4473,45.4984,239978.0
2017-02-27 14:00:00,53.4,53.67,53.39,53.65,363593.0,45.507,45.7371,45.4984,45.72,363593.0
2017-02-27 14:30:00,53.65,53.67,53.55,53.6,360601.0,45.72,45.7371,45.6348,45.6774,360601.0
2017-02-27 15:00:00,53.6,53.71,53.43,53.46,457958.0,45.6774,45.7711,45.5325,45.5581,457958.0
2017-02-27 15:30:00,53.47,53.5,53.18,53.21,1350792.0,45.5666,45.5922,45.3195,45.3451,1350792.0
2017-02-28 09:30:00,53.0,53.33,52.5,53.07,434165.0,45.1661,45.4473,44.74,45.2257,434165.0
2017-02-28 10:00:00,53.06,53.5,53.02,53.47,272125.0,45.2172,45.5922,45.1831,45.5666,272125.0
2017-02-28 10:30:00,53.47,53.47,53.2,53.38,224926.0,45.5666,45.5666,45.3365,45.4899,224926.0
2017-02-28 11:00:00,53.39,53.46,53.17,53.22,314473.0,45.4984,45.5581,45.311,45.3536,314473.0
2017-02-28 11:30:00,53.22,53.41,53.17,53.39,295810.0,45.3536,45.5155,45.311,45.4984,295810.0
2017-02-28 12:00:00,53.38,53.43,53.23,53.27,522944.0,45.4899,45.5325,45.3621,45.3962,522944.0
2017-02-28 12:30:00,53.27,53.38,53.22,53.33,255835.0,45.3962,45.4899,45.3536,45.4473,255835.0
2017-02-28 13:00:00,53.32,53.46,53.3,53.39,236545.0,45.4388,45.5581,45.4217,45.4984,236545.0
2017-02-28 13:30:00,53.39,53.65,53.34,53.6,415946.0,45.4984,45.72,45.4558,45.6774,415946.0
2017-02-28 14:00:00,53.61,53.62,53.23,53.34,302800.0,45.6859,45.6944,45.3621,45.4558,302800.0
2017-02-28 14:30:00,53.33,53.45,53.3,53.32,325581.0,45.4473,45.5496,45.4217,45.4388,325581.0
2017-02-28 15:00:00,53.33,53.45,53.28,53.39,444841.0,45.4473,45.5496,45.4047,45.4984,444841.0
2017-02-28 15:30:00,53.38,53.52,53.28,53.45,979888.0,45.4899,45.6092,45.4047,45.5496,979888.0
2017-03-01 09:30:00,53.97,54.38,53.94,54.38,454391.0,45.9927,46.3421,45.9671,46.3421,454391.0
2017-03-01 10:00:00,54.39,54.63,54.24,54.42,335141.0,46.3506,46.5552,46.2228,46.3762,335141.0
2017-03-01 10:30:00,54.44,54.6,54.35,54.41,285053.0,46.3932,46.5296,46.3165,46.3677,285053.0
2017-03-01 11:00:00,54.42,54.79,54.41,54.71,344579.0,46.3762,46.6915,46.3677,46.6233,344579.0
2017-03-01 11:30:00,54.71,54.88,54.63,54.77,358001.0,46.6233,46.7682,46.5552,46.6745,358001.0
2017-03-01 12:00:00,54.77,54.91,54.72,54.79,281169.0,46.6745,46.7938,46.6319,46.6915,281169.0
2017-03-01 12:30:00,54.78,54.92,54.72,54.77,348091.0,46.683,46.8023,46.6319,46.6745,348091.0
2017-03-01 13:00:00,54.77,54.9,54.76,54.9,265254.0,46.6745,46.7853,46.6659,46.7853,265254.0
2017-03-01 13:30:00,54.9,55.0,54.86,54.98,407780.0,46.7853,46.8705,46.7512,46.8534,407780.0
2017-03-01 14:00:00,54.99,55.2,54.88,55.16,663233.0,46.8619,47.0409,46.7682,47.0068,663233.0
2017-03-01 14:30:00,55.16,55.21,55.09,55.13,337040.0,47.0068,47.0494,46.9472,46.9813,337040.0
2017-03-01 15:00:00,55.13,55.14,54.95,55.01,431084.0,46.9813,46.9898,46.8279,46.879,431084.0
2017-03-01 15:30:00,55.0,55.02,54.65,54.72,1175360.0,46.8705,46.8875,46.5722,46.6319,1175360.0
2017-03-02 09:30:00,54.37,54.5,54.19,54.19,626125.0,46.3336,46.4444,46.1802,46.1802,626125.0
2017-03-02 10:00:00,54.19,54.23,54.0,54.1,459622.0,46.1802,46.2143,46.0183,46.1035,459622.0
2017-03-02 10:30:00,54.09,54.3,54.05,54.12,250502.0,46.095,46.2739,46.0609,46.1205,250502.0
2017-03-02 11:00:00,54.12,54.18,53.76,53.83,451658.0,46.1205,46.1717,45.8138,45.8734,451658.0
2017-03-02 11:30:00,53.82,53.94,53.68,53.91,469471.0,45.8649,45.9671,45.7456,45.9416,469471.0
2017-03-02 12:00:00,53.92,53.97,53.73,53.84,228541.0,45.9501,45.9927,45.7882,45.8819,228541.0
2017-03-02 12:30:00,53.84,53.92,53.75,53.85,191332.0,45.8819,45.9501,45.8052,45.8905,191332.0
2017-03-02 13:00:00,53.84,53.95,53.79,53.94,187085.0,45.8819,45.9757,45.8393,45.9671,187085.0
2017-03-02 13:30:00,53.95,53.95,53.72,53.81,171538.0,45.9757,45.9757,45.7797,45.8564,171538.0
2017-03-02 14:00:00,53.81,53.93,53.76,53.93,306720.0,45.8564,45.9586,45.8138,45.9586,306720.0
2017-03-02 14:30:00,53.92,54.07,53.89,53.95,316896.0,45.9501,46.0779,45.9245,45.9757,316896.0
2017-03-02 15:00:00,53.96,54.02,53.9,54.0,313297.0,45.9842,46.0353,45.9331,46.0183,313297.0
2017-03-02 15:30:00,54.01,54.02,53.79,53.86,917234.0,46.0268,46.0353,45.8393,45.899,917234.0
2017-03-03 09:30:00,54.0,54.2,53.76,53.91,516481.0,46.0183,46.1887,45.8138,45.9416,516481.0
2017-03-03 10:00:00,53.92,54.16,53.88,53.89,344034.0,45.9501,46.1546,45.916,45.9245,344034.0
2017-03-03 10:30:00,53.89,54.36,53.88,54.3,258007.0,45.9245,46.3251,45.916,46.2739,258007.0
2017-03-03 11:00:00,54.3,54.4,54.18,54.18,225229.0,46.2739,46.3592,46.1717,46.1717,225229.0
2017-03-03 11:30:00,54.18,54.33,54.16,54.26,169364.0,46.1717,46.2995,46.1546,46.2399,169364.0
2017-03-03 12:00:00,54.25,54.28,53.96,54.08,194891.0,46.2313,46.2569,45.9842,46.0865,194891.0
2017-03-03 12:30:00,54.08,54.13,54.03,54.08,160621.0,46.0865,46.1291,46.0438,46.0865,160621.0
2017-03-03 13:00:00,54.07,54.1,53.85,53.88,223620.0,46.0779,46.1035,45.8905,45.916,223620.0
2017-03-03 13:30:00,53.89,54.01,53.87,53.91,154771.0,45.9245,46.0268,45.9075,45.9416,154771.0
2017-03-03 14:00:00,53.91,53.95,53.8,53.81,162468.0,45.9416,45.9757,45.8478,45.8564,162468.0
2017-03-03 14:30:00,53.8,53.87,53.74,53.77,188991.0,45.8478,45.9075,45.7967,45.8223,188991.0
2017-03-03 15:00:00,53.76,53.85,53.7,53.81,267333.0,45.8138,45.8905,45.7626,45.8564,267333.0
2017-03-03 15:30:00,53.82,53.9,53.76,53.86,562581.0,45.8649,45.9331,45.8138,45.899,562581.0
2017-03-06 09:30:00,53.79,53.9,53.34,53.6,580947.0,45.8393,45.9331,45.4558,45.6774,580947.0
2017-03-06 10:00:00,53.6,54.0,53.58,53.99,304034.0,45.6774,46.0183,45.6604,46.0098,304034.0
2017-03-06 10:30:00,53.97,53.99,53.77,53.83,209880.0,45.9927,46.0098,45.8223,45.8734,209880.0
2017-03-06 11:00:00,53.83,53.95,53.76,53.85,294499.0,45.8734,45.9757,45.8138,45.8905,294499.0
2017-03-06 11:30:00,53.86,53.89,53.65,53.67,218101.0,45.899,45.9245,45.72,45.7371,218101.0
2017-03-06 12:00:00,53.67,53.74,53.66,53.72,214629.0,45.7371,45.7967,45.7285,45.7797,214629.0
2017-03-06 12:30:00,53.72,53.74,53.65,53.71,190562.0,45.7797,45.7967,45.72,45.7711,190562.0
2017-03-06 13:00:00,53.72,53.87,53.7,53.86,306734.0,45.7797,45.9075,45.7626,45.899,306734.0
2017-03-06 13:30:00,53.85,53.85,53.69,53.72,187996.0,45.8905,45.8905,45.7541,45.7797,187996.0
2017-03-06 14:00:00,53.72,53.74,53.67,53.7,227211.0,45.7797,45.7967,45.7371,45.7626,227211.0
2017-03-06 14:30:00,53.71,53.72,53.67,53.69,159704.0,45.7711,45.7797,45.7371,45.7541,159704.0
2017-03-06 15:00:00,53.69,53.78,53.69,53.77,445855.0,45.7541,45.8308,45.7541,45.8223,445855.0
2017-03-06 15:30:00,53.77,53.84,53.7,53.79,631625.0,45.8223,45.8819,45.7626,45.8393,631625.0
2017-03-07 09:30:00,53.63,53.78,53.29,53.37,552054.0,45.703,45.8308,45.4132,45.4814,552054.0
2017-03-07 10:00:00,53.36,53.49,53.14,53.28,410524.0,45.4729,45.5837,45.2854,45.4047,410524.0
2017-03-07 10:30:00,53.29,53.38,53.11,53.12,318753.0,45.4132,45.4899,45.2598,45.2684,318753.0
2017-03-07 11:00:00,53.11,53.28,53.03,53.11,408558.0,45.2598,45.4047,45.1917,45.2598,408558.0
2017-03-07 11:30:00,53.11,53.52,53.05,53.45,293070.0,45.2598,45.6092,45.2087,45.5496,293070.0
2017-03-07 12:00:00,53.45,53.55,53.34,53.35,308639.0,45.5496,45.6348,45.4558,45.4644,308639.0
2017-03-07 12:30:00,53.34,53.35,53.13,53.21,289020.0,45.4558,45.4644,45.2769,45.3451,289020.0
2017-03-07 13:00:00,53.22,53.3,53.18,53.19,179545.0,45.3536,45.4217,45.3195,45.328,179545.0
2017-03-07 13:30:00,53.19,53.19,52.94,52.98,570148.0,45.328,45.328,45.115,45.149,570148.0
2017-03-07 14:00:00,52.99,53.09,52.95,52.98,405474.0,45.1576,45.2428,45.1235,45.149,405474.0
2017-03-07 14:30:00,52.99,53.0,52.83,52.94,510997.0,45.1576,45.1661,45.0212,45.115,510997.0
2017-03-07 15:00:00,52.94,53.06,52.9,52.95,651786.0,45.115,45.2172,45.0809,45.1235,651786.0
2017-03-07 15:30:00,52.95,52.98,52.88,52.95,1131442.0,45.1235,45.149,45.0638,45.1235,1131442.0
2017-03-08 09:30:00,52.63,53.09,52.48,52.87,540553.0,44.8508,45.2428,44.723,45.0553,540553.0
2017-03-08 10:00:00,52.88,53.05,52.78,52.96,704566.0,45.0638,45.2087,44.9786,45.132,704566.0
2017-03-08 10:30:00,52.97,53.23,52.86,52.94,326522.0,45.1405,45.3621,45.0468,45.115,326522.0
2017-03-08 11:00:00,52.92,52.95,52.62,52.65,425053.0,45.0979,45.1235,44.8423,44.8678,425053.0
2017-03-08 11:30:00,52.65,52.65,52.21,52.3,463897.0,44.8678,44.8678,44.4929,44.5696,463897.0
2017-03-08 12:00:00,52.3,52.33,51.82,51.9,672954.0,44.5696,44.5951,44.1605,44.2287,672954.0
2017-03-08 12:30:00,51.9,51.94,51.74,51.75,606302.0,44.2287,44.2628,44.0923,44.1009,606302.0
2017-03-08 13:00:00,51.75,51.98,51.7,51.95,769705.0,44.1009,44.2969,44.0582,44.2713,769705.0
2017-03-08 13:30:00,51.95,52.13,51.85,51.95,1450631.0,44.2713,44.4247,44.1861,44.2713,1450631.0
2017-03-08 14:00:00,51.94,51.97,51.41,51.58,943441.0,44.2628,44.2883,43.8111,43.956,943441.0
2017-03-08 14:30:00,51.58,51.78,51.48,51.56,821610.0,43.956,44.1264,43.8708,43.9389,821610.0
2017-03-08 15:00:00,51.55,51.59,51.29,51.38,1067582.0,43.9304,43.9645,43.7088,43.7855,1067582.0
2017-03-08 15:30:00,51.38,51.55,51.19,51.29,3256290.0,43.7855,43.9304,43.6236,43.7088,3256290.0
2017-03-09 09:30:00,50.61,50.66,49.75,49.87,2333663.0,43.1294,43.172,42.3965,42.4987,2333663.0
2017-03-09 10:00:00,49.83,50.63,49.83,50.41,1162839.0,42.4646,43.1464,42.4646,42.9589,1162839.0
2017-03-09 10:30:00,50.41,50.42,49.93,50.08,1022457.0,42.9589,42.9674,42.5499,42.6777,1022457.0
2017-03-09 11:00:00,50.08,50.2,49.95,50.15,1329000.0,42.6777,42.78,42.5669,42.7373,1329000.0
2017-03-09 11:30:00,50.15,50.19,49.9,49.91,786002.0,42.7373,42.7714,42.5243,42.5328,786002.0
2017-03-09 12:00:00,49.91,50.0,49.84,49.88,408616.0,42.5328,42.6095,42.4732,42.5073,408616.0
2017-03-09 12:30:00,49.87,49.97,49.78,49.94,471329.0,42.4987,42.584,42.422,42.5584,471329.0
2017-03-09 13:00:00,49.94,50.2,49.87,50.1,571154.0,42.5584,42.78,42.4987,42.6947,571154.0
2017-03-09 13:30:00,50.09,50.16,49.95,50.11,509412.0,42.6862,42.7459,42.5669,42.7033,509412.0
2017-03-09 14:00:00,50.12,50.34,50.04,50.25,1143031.0,42.7118,42.8993,42.6436,42.8226,1143031.0
2017-03-09 14:30:00,50.25,50.25,50.04,50.09,679753.0,42.8226,42.8226,42.6436,42.6862,679753.0
2017-03-09 15:00:00,50.08,50.63,50.04,50.6,1074613.0,42.6777,43.1464,42.6436,43.1208,1074613.0
2017-03-09 15:30:00,50.61,50.99,50.57,50.89,1552830.0,43.1294,43.4532,43.0953,43.368,1552830.0
2017-03-10 09:30:00,51.39,51.5,50.61,51.11,868721.0,43.7941,43.8878,43.1294,43.5555,868721.0
2017-03-10 10:00:00,51.11,51.13,50.82,50.94,614467.0,43.5555,43.5725,43.3083,43.4106,614467.0
2017-03-10 10:30:00,50.93,51.06,50.76,50.9,405537.0,43.4021,43.5128,43.2572,43.3765,405537.0
2017-03-10 11:00:00,50.9,51.17,50.76,51.12,448776.0,43.3765,43.6066,43.2572,43.564,448776.0
2017-03-10 11:30:00,51.12,51.14,50.89,51.07,302814.0,43.564,43.581,43.368,43.5214,302814.0
2017-03-10 12:00:00,51.08,51.13,50.97,51.06,145107.0,43.5299,43.5725,43.4361,43.5128,145107.0
2017-03-10 12:30:00,51.06,51.08,50.63,50.71,303316.0,43.5128,43.5299,43.1464,43.2146,303316.0
2017-03-10 13:00:00,50.71,50.89,50.71,50.88,265425.0,43.2146,43.368,43.2146,43.3594,265425.0
2017-03-10 13:30:00,50.89,51.07,50.81,51.02,282214.0,43.368,43.5214,43.2998,43.4788,282214.0
2017-03-10 14:00:00,51.02,51.11,50.95,51.0,343335.0,43.4788,43.5555,43.4191,43.4617,343335.0
2017-03-10 14:30:00,51.0,51.03,50.91,50.93,191425.0,43.4617,43.4873,43.385,43.4021,191425.0
2017-03-10 15:00:00,50.93,51.04,50.93,50.99,251844.0,43.4021,43.4958,43.4021,43.4532,251844.0
2017-03-10 15:30:00,50.99,51.0,50.71,50.93,1296682.0,43.4532,43.4617,43.2146,43.4021,1296682.0
2017-03-13 09:30:00,51.02,51.33,50.95,50.97,365337.0,43.4788,43.7429,43.4191,43.4361,365337.0
2017-03-13 10:00:00,50.96,51.04,50.85,51.01,328498.0,43.4276,43.4958,43.3339,43.4702,328498.0
2017-03-13 10:30:00,51.02,51.08,50.78,50.88,341727.0,43.4788,43.5299,43.2742,43.3594,341727.0
2017-03-13 11:00:00,50.87,50.92,50.71,50.84,321135.0,43.3509,43.3935,43.2146,43.3254,321135.0
2017-03-13 11:30:00,50.84,50.96,50.76,50.9,278939.0,43.3254,43.4276,43.2572,43.3765,278939.0
2017-03-13 12:00:00,50.91,51.11,50.9,51.02,314689.0,43.385,43.5555,43.3765,43.4788,314689.0
2017-03-13 12:30:00,51.02,51.19,50.97,51.17,246616.0,43.4788,43.6236,43.4361,43.6066,246616.0
2017-03-13 13:00:00,51.16,51.21,50.99,51.0,210319.0,43.5981,43.6407,43.4532,43.4617,210319.0
2017-03-13 13:30:00,51.0,51.12,50.96,51.0,210412.0,43.4617,43.564,43.4276,43.4617,210412.0
2017-03-13 14:00:00,51.0,51.01,50.86,50.91,189609.0,43.4617,43.4702,43.3424,43.385,189609.0
2017-03-13 14:30:00,50.9,50.94,50.78,50.8,253968.0,43.3765,43.4106,43.2742,43.2913,253968.0
2017-03-13 15:00:00,50.8,50.86,50.74,50.78,245834.0,43.2913,43.3424,43.2401,43.2742,245834.0
2017-03-13 15:30:00,50.79,50.94,50.67,50.89,991563.0,43.2827,43.4106,43.1805,43.368,991563.0
2017-03-14 09:30:00,50.05,50.15,48.7,48.71,1897201.0,42.6521,42.7373,41.5017,41.5102,1897201.0
2017-03-14 10:00:00,48.71,49.07,48.54,48.9,1590650.0,41.5102,41.817,41.3653,41.6721,1590650.0
2017-03-14 10:30:00,48.9,49.34,48.88,49.32,1212147.0,41.6721,42.0471,41.6551,42.03,1212147.0
2017-03-14 11:00:00,49.31,49.98,49.16,49.78,1083252.0,42.0215,42.5925,41.8937,42.422,1083252.0
2017-03-14 11:30:00,49.76,49.84,49.45,49.79,640299.0,42.405,42.4732,42.1408,42.4306,640299.0
2017-03-14 12:00:00,49.79,49.8,49.38,49.5,648259.0,42.4306,42.4391,42.0812,42.1834,648259.0
2017-03-14 12:30:00,49.5,49.55,49.37,49.37,515009.0,42.1834,42.226,42.0726,42.0726,515009.0
2017-03-14 13:00:00,49.38,49.75,49.36,49.66,541001.0,42.0812,42.3965,42.0641,42.3198,541001.0
2017-03-14 13:30:00,49.65,49.74,49.54,49.6,411385.0,42.3113,42.388,42.2175,42.2686,411385.0
2017-03-14 14:00:00,49.6,49.8,49.56,49.71,494034.0,42.2686,42.4391,42.2346,42.3624,494034.0
2017-03-14 14:30:00,49.71,49.75,49.55,49.74,416220.0,42.3624,42.3965,42.226,42.388,416220.0
2017-03-14 15:00:00,49.73,49.75,49.52,49.71,653894.0,42.3794,42.3965,42.2005,42.3624,653894.0
2017-03-14 15:30:00,49.71,49.89,49.68,49.79,1442990.0,42.3624,42.5158,42.3368,42.4306,1442990.0
2017-03-15 09:30:00,50.31,50.77,49.99,50.08,711110.0,42.8737,43.2657,42.601,42.6777,711110.0
2017-03-15 10:00:00,50.09,50.64,50.07,50.59,546348.0,42.6862,43.1549,42.6692,43.1123,546348.0
2017-03-15 10:30:00,50.58,51.19,50.49,51.06,1115256.0,43.1038,43.6236,43.0271,43.5128,1115256.0
2017-03-15 11:00:00,51.06,51.32,50.94,51.17,1036734.0,43.5128,43.7344,43.4106,43.6066,1036734.0
2017-03-15 11:30:00,51.16,51.29,51.05,51.2,463142.0,43.5981,43.7088,43.5043,43.6321,463142.0
2017-03-15 12:00:00,51.21,51.41,51.17,51.23,298242.0,43.6407,43.8111,43.6066,43.6577,298242.0
2017-03-15 12:30:00,51.24,51.43,51.06,51.1,368531.0,43.6662,43.8282,43.5128,43.5469,368531.0
2017-03-15 13:00:00,51.09,51.2,51.02,51.09,257729.0,43.5384,43.6321,43.4788,43.5384,257729.0
2017-03-15 13:30:00,51.1,51.23,51.03,51.11,359466.0,43.5469,43.6577,43.4873,43.5555,359466.0
2017-03-15 14:00:00,51.15,51.66,51.15,51.45,755518.0,43.5895,44.0242,43.5895,43.8452,755518.0
2017-03-15 14:30:00,51.46,51.74,51.37,51.63,701963.0,43.8537,44.0923,43.777,43.9986,701963.0
2017-03-15 15:00:00,51.63,51.78,51.57,51.7,504207.0,43.9986,44.1264,43.9475,44.0582,504207.0
2017-03-15 15:30:00,51.7,51.92,51.53,51.55,1510803.0,44.0582,44.2457,43.9134,43.9304,1510803.0
2017-03-16 09:30:00,51.65,51.83,51.06,51.07,618405.0,44.0156,44.169,43.5128,43.5214,618405.0
2017-03-16 10:00:00,51.07,51.21,50.83,51.08,501942.0,43.5214,43.6407,43.3168,43.5299,501942.0
2017-03-16 10:30:00,51.08,51.33,50.97,51.03,669769.0,43.5299,43.7429,43.4361,43.4873,669769.0
2017-03-16 11:00:00,51.03,51.17,50.9,50.94,383521.0,43.4873,43.6066,43.3765,43.4106,383521.0
2017-03-16 11:30:00,50.93,51.2,50.9,51.18,320005.0,43.4021,43.6321,43.3765,43.6151,320005.0
2017-03-16 12:00:00,51.17,51.32,51.02,51.2,334383.0,43.6066,43.7344,43.4788,43.6321,334383.0
2017-03-16 12:30:00,51.21,51.31,51.19,51.23,301264.0,43.6407,43.7259,43.6236,43.6577,301264.0
2017-03-16 13:00:00,51.22,51.25,51.06,51.07,235721.0,43.6492,43.6748,43.5128,43.5214,235721.0
2017-03-16 13:30:00,51.07,51.36,51.04,51.32,359191.0,43.5214,43.7685,43.4958,43.7344,359191.0
2017-03-16 14:00:00,51.32,51.4,51.28,51.33,339747.0,43.7344,43.8026,43.7003,43.7429,339747.0
2017-03-16 14:30:00,51.33,51.4,51.11,51.12,272334.0,43.7429,43.8026,43.5555,43.564,272334.0
2017-03-16 15:00:00,51.13,51.17,50.96,50.97,421070.0,43.5725,43.6066,43.4276,43.4361,421070.0
2017-03-16 15:30:00,50.97,51.02,50.81,50.92,1513893.0,43.4361,43.4788,43.2998,43.3935,1513893.0
2017-03-17 09:30:00,51.15,51.47,51.0,51.33,1360949.0,43.5895,43.8622,43.4617,43.7429,1360949.0
2017-03-17 10:00:00,51.33,51.4,51.11,51.13,584858.0,43.7429,43.8026,43.5555,43.5725,584858.0
2017-03-17 10:30:00,51.13,51.21,50.83,50.9,569785.0,43.5725,43.6407,43.3168,43.3765,569785.0
2017-03-17 11:00:00,50.9,50.91,50.62,50.78,440845.0,43.3765,43.385,43.1379,43.2742,440845.0
2017-03-17 11:30:00,50.77,50.91,50.71,50.89,301080.0,43.2657,43.385,43.2146,43.368,301080.0
2017-03-17 12:00:00,50.88,50.92,50.79,50.89,276042.0,43.3594,43.3935,43.2827,43.368,276042.0
2017-03-17 12:30:00,50.89,51.0,50.75,50.78,213652.0,43.368,43.4617,43.2487,43.2742,213652.0
2017-03-17 13:00:00,50.77,50.79,50.62,50.7,235151.0,43.2657,43.2827,43.1379,43.2061,235151.0
2017-03-17 13:30:00,50.7,50.74,50.59,50.66,163249.0,43.2061,43.2401,43.1123,43.172,163249.0
2017-03-17 14:00:00,50.66,50.9,50.6,50.89,290371.0,43.172,43.3765,43.1208,43.368,290371.0
2017-03-17 14:30:00,50.88,50.97,50.79,50.84,257584.0,43.3594,43.4361,43.2827,43.3254,257584.0
2017-03-17 15:00:00,50.84,50.94,50.82,50.83,372210.0,43.3254,43.4106,43.3083,43.3168,372210.0
2017-03-17 15:30:00,50.82,50.94,50.71,50.76,916430.0,43.3083,43.4106,43.2146,43.2572,916430.0
2017-03-20 09:30:00,50.36,50.36,49.84,50.15,968698.0,42.9163,42.9163,42.4732,42.7373,968698.0
2017-03-20 10:00:00,50.15,50.58,50.14,50.48,647129.0,42.7373,43.1038,42.7288,43.0186,647129.0
2017-03-20 10:30:00,50.48,50.75,50.32,50.42,675821.0,43.0186,43.2487,42.8822,42.9674,675821.0
2017-03-20 11:00:00,50.41,50.56,50.26,50.45,242685.0,42.9589,43.0867,42.8311,42.993,242685.0
2017-03-20 11:30:00,50.45,50.55,50.39,50.47,220338.0,42.993,43.0782,42.9419,43.01,220338.0
2017-03-20 12:00:00,50.48,50.68,50.37,50.64,274451.0,43.0186,43.189,42.9248,43.1549,274451.0
2017-03-20 12:30:00,50.64,50.66,50.48,50.52,246458.0,43.1549,43.172,43.0186,43.0527,246458.0
2017-03-20 13:00:00,50.53,50.59,50.37,50.39,175541.0,43.0612,43.1123,42.9248,42.9419,175541.0
2017-03-20 13:30:00,50.39,50.42,50.24,50.32,153998.0,42.9419,42.9674,42.814,42.8822,153998.0
2017-03-20 14:00:00,50.3,50.39,50.24,50.25,326153.0,42.8652,42.9419,42.814,42.8226,326153.0
2017-03-20 14:30:00,50.25,50.31,50.19,50.24,337640.0,42.8226,42.8737,42.7714,42.814,337640.0
2017-03-20 15:00:00,50.24,50.58,50.17,50.57,476390.0,42.814,43.1038,42.7544,43.0953,476390.0
2017-03-20 15:30:00,50.58,50.83,50.53,50.71,897876.0,43.1038,43.3168,43.0612,43.2146,897876.0
2017-03-21 09:30:00,51.11,51.26,50.48,50.59,450520.0,43.5555,43.6833,43.0186,43.1123,450520.0
2017-03-21 10:00:00,50.58,50.73,50.35,50.38,403475.0,43.1038,43.2316,42.9078,42.9334,403475.0
2017-03-21 10:30:00,50.38,50.51,50.12,50.18,339511.0,42.9334,43.0441,42.7118,42.7629,339511.0
2017-03-21 11:00:00,50.18,50.3,49.98,50.18,412457.0,42.7629,42.8652,42.5925,42.7629,412457.0
2017-03-21 11:30:00,50.19,50.52,50.0,50.47,425216.0,42.7714,43.0527,42.6095,43.01,425216.0
2017-03-21 12:00:00,50.48,50.52,49.97,50.05,580309.0,43.0186,43.0527,42.584,42.6521,580309.0
2017-03-21 12:30:00,50.04,50.09,49.92,50.06,524126.0,42.6436,42.6862,42.5413,42.6607,524126.0
2017-03-21 13:00:00,50.07,50.11,49.87,49.99,312969.0,42.6692,42.7033,42.4987,42.601,312969.0
2017-03-21 13:30:00,49.99,50.01,49.84,49.87,304179.0,42.601,42.618,42.4732,42.4987,304179.0
2017-03-21 14:00:00,49.87,50.18,49.81,50.03,582183.0,42.4987,42.7629,42.4476,42.6351,582183.0
2017-03-21 14:30:00,50.04,50.36,50.0,50.32,623363.0,42.6436,42.9163,42.6095,42.8822,623363.0
2017-03-21 15:00:00,50.31,50.54,50.24,50.37,637284.0,42.8737,43.0697,42.814,42.9248,637284.0
2017-03-21 15:30:00,50.36,50.38,50.04,50.15,787317.0,42.9163,42.9334,42.6436,42.7373,787317.0
2017-03-22 09:30:00,49.87,50.31,49.61,50.03,605781.0,42.4987,42.8737,42.2772,42.6351,605781.0
2017-03-22 10:00:00,50.04,50.1,49.83,49.99,639651.0,42.6436,42.6947,42.4646,42.601,639651.0
2017-03-22 10:30:00,49.98,50.04,49.57,49.74,733620.0,42.5925,42.6436,42.2431,42.388,733620.0
2017-03-22 11:00:00,49.74,49.79,49.36,49.73,826460.0,42.388,42.4306,42.0641,42.3794,826460.0
2017-03-22 11:30:00,49.72,49.73,49.46,49.57,640210.0,42.3709,42.3794,42.1493,42.2431,640210.0
2017-03-22 12:00:00,49.57,49.84,49.55,49.6,343461.0,42.2431,42.4732,42.226,42.2686,343461.0
2017-03-22 12:30:00,49.6,49.75,49.51,49.51,298133.0,42.2686,42.3965,42.1919,42.1919,298133.0
2017-03-22 13:00:00,49.52,49.75,49.43,49.7,375416.0,42.2005,42.3965,42.1238,42.3539,375416.0
2017-03-22 13:30:00,49.7,49.87,49.67,49.78,513700.0,42.3539,42.4987,42.3283,42.422,513700.0
2017-03-22 14:00:00,49.78,49.96,49.75,49.85,298026.0,42.422,42.5754,42.3965,42.4817,298026.0
2017-03-22 14:30:00,49.85,50.05,49.81,49.91,302913.0,42.4817,42.6521,42.4476,42.5328,302913.0
2017-03-22 15:00:00,49.9,50.1,49.87,49.95,372691.0,42.5243,42.6947,42.4987,42.5669,372691.0
2017-03-22 15:30:00,49.94,49.98,49.79,49.84,824522.0,42.5584,42.5925,42.4306,42.4732,824522.0
2017-03-23 09:30:00,49.74,49.87,49.43,49.49,419976.0,42.388,42.4987,42.1238,42.1749,419976.0
2017-03-23 10:00:00,49.49,49.86,49.49,49.82,373016.0,42.1749,42.4902,42.1749,42.4561,373016.0
2017-03-23 10:30:00,49.83,49.94,49.76,49.81,301866.0,42.4646,42.5584,42.405,42.4476,301866.0
2017-03-23 11:00:00,49.8,50.05,49.77,49.89,296339.0,42.4391,42.6521,42.4135,42.5158,296339.0
2017-03-23 11:30:00,49.88,50.09,49.88,49.99,326995.0,42.5073,42.6862,42.5073,42.601,326995.0
2017-03-23 12:00:00,49.99,50.16,49.97,50.07,237402.0,42.601,42.7459,42.584,42.6692,237402.0
2017-03-23 12:30:00,50.07,50.08,49.91,50.05,203147.0,42.6692,42.6777,42.5328,42.6521,203147.0
2017-03-23 13:00:00,50.04,50.05,49.53,49.56,411025.0,42.6436,42.6521,42.209,42.2346,411025.0
2017-03-23 13:30:00,49.55,49.89,49.54,49.88,384943.0,42.226,42.5158,42.2175,42.5073,384943.0
2017-03-23 14:00:00,49.87,49.92,49.75,49.82,252603.0,42.4987,42.5413,42.3965,42.4561,252603.0
2017-03-23 14:30:00,49.82,50.02,49.81,49.92,261755.0,42.4561,42.6266,42.4476,42.5413,261755.0
2017-03-23 15:00:00,49.91,49.96,49.65,49.66,444909.0,42.5328,42.5754,42.3113,42.3198,444909.0
2017-03-23 15:30:00,49.66,49.78,49.56,49.7,952163.0,42.3198,42.422,42.2346,42.3539,952163.0
2017-03-24 09:30:00,49.2,50.62,48.85,50.1,1910893.0,41.9278,43.1379,41.6295,42.6947,1910893.0
2017-03-24 10:00:00,50.11,50.17,49.88,50.05,822180.0,42.7033,42.7544,42.5073,42.6521,822180.0
2017-03-24 10:30:00,50.05,50.11,49.9,50.01,475660.0,42.6521,42.7033,42.5243,42.618,475660.0
2017-03-24 11:00:00,50.01,50.03,49.42,49.5,804215.0,42.618,42.6351,42.1152,42.1834,804215.0
2017-03-24 11:30:00,49.5,49.78,49.47,49.71,571307.0,42.1834,42.422,42.1579,42.3624,571307.0
2017-03-24 12:00:00,49.71,49.87,49.49,49.74,364919.0,42.3624,42.4987,42.1749,42.388,364919.0
2017-03-24 12:30:00,49.75,49.84,49.63,49.67,166379.0,42.3965,42.4732,42.2942,42.3283,166379.0
2017-03-24 13:00:00,49.67,49.78,49.57,49.76,228660.0,42.3283,42.422,42.2431,42.405,228660.0
2017-03-24 13:30:00,49.75,49.79,49.71,49.78,218991.0,42.3965,42.4306,42.3624,42.422,218991.0
2017-03-24 14:00:00,49.78,49.94,49.69,49.73,418294.0,42.422,42.5584,42.3453,42.3794,418294.0
2017-03-24 14:30:00,49.73,49.8,49.6,49.66,297457.0,42.3794,42.4391,42.2686,42.3198,297457.0
2017-03-24 15:00:00,49.66,49.67,49.23,49.39,592169.0,42.3198,42.3283,41.9533,42.0897,592169.0
2017-03-24 15:30:00,49.38,49.66,49.19,49.42,1200766.0,42.0812,42.3198,41.9192,42.1152,1200766.0
2017-03-27 09:30:00,48.6,48.77,47.78,48.03,1521472.0,41.4165,41.5613,40.7177,40.9307,1521472.0
2017-03-27 10:00:00,48.03,48.06,47.67,47.85,972847.0,40.9307,40.9563,40.6239,40.7773,972847.0
2017-03-27 10:30:00,47.85,48.02,47.82,47.97,758550.0,40.7773,40.9222,40.7517,40.8796,758550.0
2017-03-27 11:00:00,47.97,47.99,47.83,47.95,1005248.0,40.8796,40.8966,40.7603,40.8625,1005248.0
2017-03-27 11:30:00,47.94,48.13,47.9,48.04,1013141.0,40.854,41.0159,40.8199,40.9392,1013141.0
2017-03-27 12:00:00,48.03,48.08,47.92,47.92,778680.0,40.9307,40.9733,40.837,40.837,778680.0
2017-03-27 12:30:00,47.92,47.99,47.83,47.93,401212.0,40.837,40.8966,40.7603,40.8455,401212.0
2017-03-27 13:00:00,47.93,48.09,47.87,47.89,661212.0,40.8455,40.9818,40.7944,40.8114,661212.0
2017-03-27 13:30:00,47.89,47.93,47.8,47.86,375084.0,40.8114,40.8455,40.7347,40.7858,375084.0
2017-03-27 14:00:00,47.86,47.93,47.73,47.84,534328.0,40.7858,40.8455,40.675,40.7688,534328.0
2017-03-27 14:30:00,47.83,47.86,47.69,47.78,689905.0,40.7603,40.7858,40.641,40.7177,689905.0
2017-03-27 15:00:00,47.78,47.87,47.62,47.62,756548.0,40.7177,40.7944,40.5813,40.5813,756548.0
2017-03-27 15:30:00,47.62,47.9,47.52,47.77,2638153.0,40.5813,40.8199,40.4961,40.7091,2638153.0
2017-03-28 09:30:00,47.93,48.25,47.59,47.68,1244765.0,40.8455,41.1182,40.5557,40.6324,1244765.0
2017-03-28 10:00:00,47.69,47.87,47.55,47.72,932992.0,40.641,40.7944,40.5217,40.6665,932992.0
2017-03-28 10:30:00,47.72,47.97,47.57,47.96,689865.0,40.6665,40.8796,40.5387,40.8711,689865.0
2017-03-28 11:00:00,47.95,48.05,47.73,48.01,716990.0,40.8625,40.9477,40.675,40.9137,716990.0
2017-03-28 11:30:00,48.01,48.06,47.83,47.91,356097.0,40.9137,40.9563,40.7603,40.8284,356097.0
2017-03-28 12:00:00,47.91,48.2,47.89,48.15,557446.0,40.8284,41.0756,40.8114,41.033,557446.0
2017-03-28 12:30:00,48.15,48.2,47.9,48.0,294325.0,41.033,41.0756,40.8199,40.9051,294325.0
2017-03-28 13:00:00,48.0,48.17,47.96,48.15,250468.0,40.9051,41.05,40.8711,41.033,250468.0
2017-03-28 13:30:00,48.14,48.14,47.95,48.05,324420.0,41.0244,41.0244,40.8625,40.9477,324420.0
2017-03-28 14:00:00,48.05,48.26,48.0,48.22,383869.0,40.9477,41.1267,40.9051,41.0926,383869.0
2017-03-28 14:30:00,48.22,48.26,48.08,48.11,486776.0,41.0926,41.1267,40.9733,40.9989,486776.0
2017-03-28 15:00:00,48.1,48.27,48.0,48.14,657400.0,40.9904,41.1352,40.9051,41.0244,657400.0
2017-03-28 15:30:00,48.14,48.23,48.01,48.03,2154156.0,41.0244,41.1011,40.9137,40.9307,2154156.0
2017-03-29 09:30:00,48.0,48.52,47.96,48.52,1008753.0,40.9051,41.3483,40.8711,41.3483,1008753.0
2017-03-29 10:00:00,48.52,48.62,48.22,48.43,666319.0,41.3483,41.4335,41.0926,41.2716,666319.0
2017-03-29 10:30:00,48.43,49.24,48.42,49.23,1013273.0,41.2716,41.9619,41.2631,41.9533,1013273.0
2017-03-29 11:00:00,49.22,49.27,49.05,49.24,727960.0,41.9448,41.9874,41.7999,41.9619,727960.0
2017-03-29 11:30:00,49.25,49.34,49.18,49.24,611291.0,41.9704,42.0471,41.9107,41.9619,611291.0
2017-03-29 12:00:00,49.25,49.25,49.12,49.15,373426.0,41.9704,41.9704,41.8596,41.8852,373426.0
2017-03-29 12:30:00,49.15,49.25,49.08,49.13,338686.0,41.8852,41.9704,41.8255,41.8681,338686.0
2017-03-29 13:00:00,49.13,49.35,49.12,49.33,390039.0,41.8681,42.0556,41.8596,42.0386,390039.0
2017-03-29 13:30:00,49.34,49.52,49.29,49.51,570831.0,42.0471,42.2005,42.0045,42.1919,570831.0
2017-03-29 14:00:00,49.51,49.51,49.27,49.4,434596.0,42.1919,42.1919,41.9874,42.0982,434596.0
2017-03-29 14:30:00,49.4,49.42,49.31,49.4,345075.0,42.0982,42.1152,42.0215,42.0982,345075.0
2017-03-29 15:00:00,49.4,49.43,49.26,49.37,464183.0,42.0982,42.1238,41.9789,42.0726,464183.0
2017-03-29 15:30:00,49.37,49.42,49.2,49.23,1506043.0,42.0726,42.1152,41.9278,41.9533,1506043.0
2017-03-30 09:30:00,49.76,49.82,48.82,48.83,1157461.0,42.405,42.4561,41.6039,41.6125,1157461.0
2017-03-30 10:00:00,48.83,48.96,48.65,48.96,671303.0,41.6125,41.7232,41.4591,41.7232,671303.0
2017-03-30 10:30:00,48.95,49.37,48.85,49.34,740258.0,41.7147,42.0726,41.6295,42.0471,740258.0
2017-03-30 11:00:00,49.36,49.55,49.2,49.42,593538.0,42.0641,42.226,41.9278,42.1152,593538.0
2017-03-30 11:30:00,49.43,49.44,49.25,49.36,481426.0,42.1238,42.1323,41.9704,42.0641,481426.0
2017-03-30 12:00:00,49.36,49.45,49.22,49.43,536619.0,42.0641,42.1408,41.9448,42.1238,536619.0
2017-03-30 12:30:00,49.43,49.56,49.13,49.14,649358.0,42.1238,42.2346,41.8681,41.8766,649358.0
2017-03-30 13:00:00,49.14,49.32,49.12,49.18,329410.0,41.8766,42.03,41.8596,41.9107,329410.0
2017-03-30 13:30:00,49.18,49.29,49.17,49.23,278844.0,41.9107,42.0045,41.9022,41.9533,278844.0
2017-03-30 14:00:00,49.22,49.47,49.22,49.4,433485.0,41.9448,42.1579,41.9448,42.0982,433485.0
2017-03-30 14:30:00,49.4,49.47,49.25,49.29,315535.0,42.0982,42.1579,41.9704,42.0045,315535.0
2017-03-30 15:00:00,49.29,49.32,49.07,49.12,454306.0,42.0045,42.03,41.817,41.8596,454306.0
2017-03-30 15:30:00,49.12,49.3,49.01,49.04,1905059.0,41.8596,42.013,41.7659,41.7914,1905059.0
2017-03-31 09:30:00,49.04,49.37,48.91,49.31,654038.0,41.7914,42.0726,41.6806,42.0215,654038.0
2017-03-31 10:00:00,49.32,49.35,49.14,49.17,541272.0,42.03,42.0556,41.8766,41.9022,541272.0
2017-03-31 10:30:00,49.18,49.39,49.18,49.27,371334.0,41.9107,42.0897,41.9107,41.9874,371334.0
2017-03-31 11:00:00,49.27,49.36,49.09,49.28,218692.0,41.9874,42.0641,41.834,41.9959,218692.0
2017-03-31 11:30:00,49.28,49.39,49.16,49.38,296479.0,41.9959,42.0897,41.8937,42.0812,296479.0
2017-03-31 12:00:00,49.37,49.5,49.3,49.46,352816.0,42.0726,42.1834,42.013,42.1493,352816.0
2017-03-31 12:30:00,49.46,49.5,49.36,49.37,274673.0,42.1493,42.1834,42.0641,42.0726,274673.0
2017-03-31 13:00:00,49.37,49.5,49.31,49.5,229236.0,42.0726,42.1834,42.0215,42.1834,229236.0
2017-03-31 13:30:00,49.5,49.52,49.37,49.43,263134.0,42.1834,42.2005,42.0726,42.1238,263134.0
2017-03-31 14:00:00,49.43,49.47,49.29,49.34,295344.0,42.1238,42.1579,42.0045,42.0471,295344.0
2017-03-31 14:30:00,49.34,49.44,49.22,49.31,291260.0,42.0471,42.1323,41.9448,42.0215,291260.0
2017-03-31 15:00:00,49.32,49.39,49.26,49.36,301837.0,42.03,42.0897,41.9789,42.0641,301837.0
2017-03-31 15:30:00,49.37,49.47,49.21,49.22,953845.0,42.0726,42.1579,41.9363,41.9448,953845.0
2017-04-03 09:30:00,49.46,49.66,49.09,49.11,712808.0,42.1493,42.3198,41.834,41.8511,712808.0
2017-04-03 10:00:00,49.12,49.14,48.87,49.05,457774.0,41.8596,41.8766,41.6465,41.7999,457774.0
2017-04-03 10:30:00,49.04,49.23,48.89,48.93,379876.0,41.7914,41.9533,41.6636,41.6977,379876.0
2017-04-03 11:00:00,48.93,49.12,48.83,48.92,378273.0,41.6977,41.8596,41.6125,41.6892,378273.0
2017-04-03 11:30:00,48.91,49.0,48.81,48.95,368227.0,41.6806,41.7573,41.5954,41.7147,368227.0
2017-04-03 12:00:00,48.94,49.09,48.87,49.09,413084.0,41.7062,41.834,41.6465,41.834,413084.0
2017-04-03 12:30:00,49.08,49.18,49.04,49.1,336852.0,41.8255,41.9107,41.7914,41.8425,336852.0
2017-04-03 13:00:00,49.09,49.23,49.04,49.16,276674.0,41.834,41.9533,41.7914,41.8937,276674.0
2017-04-03 13:30:00,49.17,49.23,49.07,49.2,406948.0,41.9022,41.9533,41.817,41.9278,406948.0
2017-04-03 14:00:00,49.19,49.3,49.1,49.12,314726.0,41.9192,42.013,41.8425,41.8596,314726.0
2017-04-03 14:30:00,49.12,49.27,49.08,49.27,293941.0,41.8596,41.9874,41.8255,41.9874,293941.0
2017-04-03 15:00:00,49.26,49.56,49.25,49.41,452929.0,41.9789,42.2346,41.9704,42.1067,452929.0
2017-04-03 15:30:00,49.4,49.44,49.21,49.27,852733.0,42.0982,42.1323,41.9363,41.9874,852733.0
2017-04-04 09:30:00,49.33,49.36,48.83,48.88,692522.0,42.0386,42.0641,41.6125,41.6551,692522.0
2017-04-04 10:00:00,48.88,48.95,48.76,48.85,380588.0,41.6551,41.7147,41.5528,41.6295,380588.0
2017-04-04 10:30:00,48.86,49.09,48.86,49.05,269092.0,41.638,41.834,41.638,41.7999,269092.0
2017-04-04 11:00:00,49.04,49.4,49.03,49.39,473561.0,41.7914,42.0982,41.7829,42.0897,473561.0
2017-04-04 11:30:00,49.39,49.45,49.29,49.36,390681.0,42.0897,42.1408,42.0045,42.0641,390681.0
2017-04-04 12:00:00,49.36,49.41,49.24,49.31,160338.0,42.0641,42.1067,41.9619,42.0215,160338.0
2017-04-04 12:30:00,49.3,49.35,49.19,49.2,163190.0,42.013,42.0556,41.9192,41.9278,163190.0
2017-04-04 13:00:00,49.2,49.39,49.17,49.27,402015.0,41.9278,42.0897,41.9022,41.9874,402015.0
2017-04-04 13:30:00,49.26,49.3,49.2,49.27,186473.0,41.9789,42.013,41.9278,41.9874,186473.0
2017-04-04 14:00:00,49.27,49.49,49.24,49.44,403802.0,41.9874,42.1749,41.9619,42.1323,403802.0
2017-04-04 14:30:00,49.44,49.64,49.37,49.6,549493.0,42.1323,42.3027,42.0726,42.2686,549493.0
2017-04-04 15:00:00,49.59,49.69,49.45,49.47,569349.0,42.2601,42.3453,42.1408,42.1579,569349.0
2017-04-04 15:30:00,49.46,49.59,49.46,49.55,925231.0,42.1493,42.2601,42.1493,42.226,925231.0
2017-04-05 09:30:00,50.25,50.91,50.24,50.9,1366451.0,42.8226,43.385,42.814,43.3765,1366451.0
2017-04-05 10:00:00,50.9,51.26,50.79,51.19,1290765.0,43.3765,43.6833,43.2827,43.6236,1290765.0
2017-04-05 10:30:00,51.17,51.17,50.52,50.92,1908725.0,43.6066,43.6066,43.0527,43.3935,1908725.0
2017-04-05 11:00:00,50.92,50.93,50.14,50.39,905494.0,43.3935,43.4021,42.7288,42.9419,905494.0
2017-04-05 11:30:00,50.39,50.51,50.23,50.47,545964.0,42.9419,43.0441,42.8055,43.01,545964.0
2017-04-05 12:00:00,50.48,50.49,50.37,50.44,295873.0,43.0186,43.0271,42.9248,42.9845,295873.0
2017-04-05 12:30:00,50.44,50.57,50.39,50.5,490329.0,42.9845,43.0953,42.9419,43.0356,490329.0
2017-04-05 13:00:00,50.49,50.68,50.49,50.63,294635.0,43.0271,43.189,43.0271,43.1464,294635.0
2017-04-05 13:30:00,50.63,50.71,50.52,50.61,357285.0,43.1464,43.2146,43.0527,43.1294,357285.0
2017-04-05 14:00:00,50.61,50.61,50.45,50.49,460314.0,43.1294,43.1294,42.993,43.0271,460314.0
2017-04-05 14:30:00,50.48,50.49,50.24,50.25,592499.0,43.0186,43.0271,42.814,42.8226,592499.0
2017-04-05 15:00:00,50.25,50.31,49.9,50.05,978977.0,42.8226,42.8737,42.5243,42.6521,978977.0
2017-04-05 15:30:00,50.05,50.05,49.82,49.86,1440818.0,42.6521,42.6521,42.4561,42.4902,1440818.0
2017-04-06 09:30:00,50.2,50.23,49.9,49.96,713237.0,42.78,42.8055,42.5243,42.5754,713237.0
2017-04-06 10:00:00,49.97,50.15,49.97,50.12,358110.0,42.584,42.7373,42.584,42.7118,358110.0
2017-04-06 10:30:00,50.13,50.45,50.11,50.25,351893.0,42.7203,42.993,42.7033,42.8226,351893.0
2017-04-06 11:00:00,50.26,50.32,50.09,50.17,305636.0,42.8311,42.8822,42.6862,42.7544,305636.0
2017-04-06 11:30:00,50.18,50.2,49.99,50.07,265749.0,42.7629,42.78,42.601,42.6692,265749.0
2017-04-06 12:00:00,50.06,50.12,50.02,50.09,166389.0,42.6607,42.7118,42.6266,42.6862,166389.0
2017-04-06 12:30:00,50.09,50.11,49.9,50.06,209520.0,42.6862,42.7033,42.5243,42.6607,209520.0
2017-04-06 13:00:00,50.05,50.22,50.01,50.21,221020.0,42.6521,42.797,42.618,42.7885,221020.0
2017-04-06 13:30:00,50.2,50.33,50.14,50.15,395364.0,42.78,42.8907,42.7288,42.7373,395364.0
2017-04-06 14:00:00,50.16,50.19,50.02,50.03,449168.0,42.7459,42.7714,42.6266,42.6351,449168.0
2017-04-06 14:30:00,50.02,50.16,49.87,49.88,295527.0,42.6266,42.7459,42.4987,42.5073,295527.0
2017-04-06 15:00:00,49.88,50.02,49.86,50.0,351672.0,42.5073,42.6266,42.4902,42.6095,351672.0
2017-04-06 15:30:00,49.99,50.18,49.91,50.14,906853.0,42.601,42.7629,42.5328,42.7288,906853.0
2017-04-07 09:30:00,50.33,50.5,50.01,50.06,495863.0,42.8907,43.0356,42.618,42.6607,495863.0
2017-04-07 10:00:00,50.05,50.28,50.0,50.02,336108.0,42.6521,42.8481,42.6095,42.6266,336108.0
2017-04-07 10:30:00,50.02,50.11,49.9,49.98,257480.0,42.6266,42.7033,42.5243,42.5925,257480.0
2017-04-07 11:00:00,49.99,50.01,49.76,49.85,311214.0,42.601,42.618,42.405,42.4817,311214.0
2017-04-07 11:30:00,49.86,49.92,49.74,49.91,232765.0,42.4902,42.5413,42.388,42.5328,232765.0
2017-04-07 12:00:00,49.91,50.07,49.91,50.04,227823.0,42.5328,42.6692,42.5328,42.6436,227823.0
2017-04-07 12:30:00,50.04,50.08,49.93,50.02,227966.0,42.6436,42.6777,42.5499,42.6266,227966.0
2017-04-07 13:00:00,50.02,50.1,49.87,50.08,279934.0,42.6266,42.6947,42.4987,42.6777,279934.0
2017-04-07 13:30:00,50.08,50.14,50.01,50.07,274441.0,42.6777,42.7288,42.618,42.6692,274441.0
2017-04-07 14:00:00,50.07,50.11,49.98,49.98,239663.0,42.6692,42.7033,42.5925,42.5925,239663.0
2017-04-07 14:30:00,49.98,49.99,49.73,49.74,339461.0,42.5925,42.601,42.3794,42.388,339461.0
2017-04-07 15:00:00,49.73,49.77,49.56,49.56,487379.0,42.3794,42.4135,42.2346,42.2346,487379.0
2017-04-07 15:30:00,49.57,49.7,49.5,49.68,1226834.0,42.2431,42.3539,42.1834,42.3368,1226834.0
2017-04-10 09:30:00,49.94,50.03,49.75,49.95,427697.0,42.5584,42.6351,42.3965,42.5669,427697.0
2017-04-10 10:00:00,49.94,50.11,49.94,50.0,383010.0,42.5584,42.7033,42.5584,42.6095,383010.0
2017-04-10 10:30:00,50.0,50.13,49.96,49.96,272460.0,42.6095,42.7203,42.5754,42.5754,272460.0
2017-04-10 11:00:00,49.96,50.01,49.81,49.96,280602.0,42.5754,42.618,42.4476,42.5754,280602.0
2017-04-10 11:30:00,49.96,49.99,49.78,49.97,371288.0,42.5754,42.601,42.422,42.584,371288.0
2017-04-10 12:00:00,49.98,50.02,49.83,49.94,289245.0,42.5925,42.6266,42.4646,42.5584,289245.0
2017-04-10 12:30:00,49.93,50.14,49.92,50.1,221868.0,42.5499,42.7288,42.5413,42.6947,221868.0
2017-04-10 13:00:00,50.1,50.19,50.09,50.16,196227.0,42.6947,42.7714,42.6862,42.7459,196227.0
2017-04-10 13:30:00,50.16,50.23,50.08,50.15,217819.0,42.7459,42.8055,42.6777,42.7373,217819.0
2017-04-10 14:00:00,50.15,50.16,50.04,50.11,228540.0,42.7373,42.7459,42.6436,42.7033,228540.0
2017-04-10 14:30:00,50.1,50.16,50.03,50.12,370121.0,42.6947,42.7459,42.6351,42.7118,370121.0
2017-04-10 15:00:00,50.12,50.18,49.97,50.01,471060.0,42.7118,42.7629,42.584,42.618,471060.0
2017-04-10 15:30:00,50.01,50.13,49.94,49.96,962402.0,42.618,42.7203,42.5584,42.5754,962402.0
2017-04-11 09:30:00,49.97,50.0,49.46,49.58,485122.0,42.584,42.6095,42.1493,42.2516,485122.0
2017-04-11 10:00:00,49.58,49.85,49.52,49.68,339209.0,42.2516,42.4817,42.2005,42.3368,339209.0
2017-04-11 10:30:00,49.67,49.68,49.1,49.23,651512.0,42.3283,42.3368,41.8425,41.9533,651512.0
2017-04-11 11:00:00,49.23,49.34,49.08,49.28,534524.0,41.9533,42.0471,41.8255,41.9959,534524.0
2017-04-11 11:30:00,49.29,49.5,49.22,49.48,375144.0,42.0045,42.1834,41.9448,42.1664,375144.0
2017-04-11 12:00:00,49.49,49.76,49.4,49.71,326679.0,42.1749,42.405,42.0982,42.3624,326679.0
2017-04-11 12:30:00,49.71,49.78,49.6,49.76,230660.0,42.3624,42.422,42.2686,42.405,230660.0
2017-04-11 13:00:00,49.77,49.93,49.68,49.74,451293.0,42.4135,42.5499,42.3368,42.388,451293.0
2017-04-11 13:30:00,49.74,49.82,49.71,49.77,193582.0,42.388,42.4561,42.3624,42.4135,193582.0
2017-04-11 14:00:00,49.76,49.84,49.72,49.77,784886.0,42.405,42.4732,42.3709,42.4135,784886.0
2017-04-11 14:30:00,49.76,49.93,49.75,49.87,483922.0,42.405,42.5499,42.3965,42.4987,483922.0
2017-04-11 15:00:00,49.87,49.92,49.75,49.84,423557.0,42.4987,42.5413,42.3965,42.4732,423557.0
2017-04-11 15:30:00,49.83,50.02,49.81,50.01,778968.0,42.4646,42.6266,42.4476,42.618,778968.0
2017-04-12 09:30:00,50.0,50.08,49.76,50.0,561789.0,42.6095,42.6777,42.405,42.6095,561789.0
2017-04-12 10:00:00,50.02,50.23,49.94,49.99,451238.0,42.6266,42.8055,42.5584,42.601,451238.0
2017-04-12 10:30:00,50.0,50.14,49.7,49.75,495445.0,42.6095,42.7288,42.3539,42.3965,495445.0
2017-04-12 11:00:00,49.75,49.78,49.53,49.56,297768.0,42.3965,42.422,42.209,42.2346,297768.0
2017-04-12 11:30:00,49.56,49.61,49.36,49.41,291351.0,42.2346,42.2772,42.0641,42.1067,291351.0
2017-04-12 12:00:00,49.41,49.43,49.3,49.35,295941.0,42.1067,42.1238,42.013,42.0556,295941.0
2017-04-12 12:30:00,49.34,49.43,49.23,49.41,440574.0,42.0471,42.1238,41.9533,42.1067,440574.0
2017-04-12 13:00:00,49.41,49.57,49.39,49.55,410950.0,42.1067,42.2431,42.0897,42.226,410950.0
2017-04-12 13:30:00,49.55,49.78,49.52,49.76,479827.0,42.226,42.422,42.2005,42.405,479827.0
2017-04-12 14:00:00,49.77,49.78,49.55,49.63,465335.0,42.4135,42.422,42.226,42.2942,465335.0
2017-04-12 14:30:00,49.63,49.64,49.27,49.28,396742.0,42.2942,42.3027,41.9874,41.9959,396742.0
2017-04-12 15:00:00,49.29,49.41,49.15,49.38,505004.0,42.0045,42.1067,41.8852,42.0812,505004.0
2017-04-12 15:30:00,49.38,49.41,49.16,49.33,1257848.0,42.0812,42.1067,41.8937,42.0386,1257848.0
2017-04-13 09:30:00,49.19,49.33,48.9,49.21,470355.0,41.9192,42.0386,41.6721,41.9363,470355.0
2017-04-13 10:00:00,49.21,49.42,49.14,49.34,360667.0,41.9363,42.1152,41.8766,42.0471,360667.0
2017-04-13 10:30:00,49.34,49.4,49.18,49.19,206202.0,42.0471,42.0982,41.9107,41.9192,206202.0
2017-04-13 11:00:00,49.18,49.3,49.18,49.26,195727.0,41.9107,42.013,41.9107,41.9789,195727.0
2017-04-13 11:30:00,49.27,49.29,49.1,49.12,175673.0,41.9874,42.0045,41.8425,41.8596,175673.0
2017-04-13 12:00:00,49.12,49.12,48.81,48.92,328282.0,41.8596,41.8596,41.5954,41.6892,328282.0
2017-04-13 12:30:00,48.91,48.95,48.73,48.76,474246.0,41.6806,41.7147,41.5272,41.5528,474246.0
2017-04-13 13:00:00,48.75,48.76,48.47,48.62,681814.0,41.5443,41.5528,41.3057,41.4335,681814.0
2017-04-13 13:30:00,48.62,48.63,48.4,48.49,216152.0,41.4335,41.442,41.246,41.3227,216152.0
2017-04-13 14:00:00,48.49,48.65,48.42,48.63,234848.0,41.3227,41.4591,41.2631,41.442,234848.0
2017-04-13 14:30:00,48.62,48.68,48.44,48.55,274903.0,41.4335,41.4846,41.2801,41.3738,274903.0
2017-04-13 15:00:00,48.54,48.57,48.3,48.36,438039.0,41.3653,41.3909,41.1608,41.2119,438039.0
2017-04-13 15:30:00,48.36,48.45,48.18,48.38,1581497.0,41.2119,41.2886,41.0585,41.229,1581497.0
2017-04-17 09:30:00,48.34,48.67,48.24,48.64,537694.0,41.1949,41.4761,41.1097,41.4505,537694.0
2017-04-17 10:00:00,48.65,48.84,48.57,48.64,302193.0,41.4591,41.621,41.3909,41.4505,302193.0
2017-04-17 10:30:00,48.64,48.72,48.52,48.69,335407.0,41.4505,41.5187,41.3483,41.4932,335407.0
2017-04-17 11:00:00,48.69,48.85,48.66,48.79,303142.0,41.4932,41.6295,41.4676,41.5784,303142.0
2017-04-17 11:30:00,48.8,48.81,48.61,48.66,231227.0,41.5869,41.5954,41.425,41.4676,231227.0
2017-04-17 12:00:00,48.66,48.69,48.51,48.55,214506.0,41.4676,41.4932,41.3398,41.3738,214506.0
2017-04-17 12:30:00,48.54,48.69,48.54,48.65,202344.0,41.3653,41.4932,41.3653,41.4591,202344.0
2017-04-17 13:00:00,48.65,48.72,48.54,48.58,240359.0,41.4591,41.5187,41.3653,41.3994,240359.0
2017-04-17 13:30:00,48.59,48.62,48.5,48.52,205597.0,41.4079,41.4335,41.3312,41.3483,205597.0
2017-04-17 14:00:00,48.52,48.57,48.49,48.5,279351.0,41.3483,41.3909,41.3227,41.3312,279351.0
2017-04-17 14:30:00,48.51,48.56,48.46,48.48,344355.0,41.3398,41.3824,41.2971,41.3142,344355.0
2017-04-17 15:00:00,48.48,48.7,48.46,48.7,348098.0,41.3142,41.5017,41.2971,41.5017,348098.0
2017-04-17 15:30:00,48.69,48.85,48.63,48.83,796801.0,41.4932,41.6295,41.442,41.6125,796801.0
2017-04-18 09:30:00,48.47,48.82,48.29,48.75,349108.0,41.3057,41.6039,41.1523,41.5443,349108.0
2017-04-18 10:00:00,48.76,48.95,48.74,48.8,368523.0,41.5528,41.7147,41.5358,41.5869,368523.0
2017-04-18 10:30:00,48.8,48.88,48.71,48.83,342821.0,41.5869,41.6551,41.5102,41.6125,342821.0
2017-04-18 11:00:00,48.84,48.94,48.78,48.86,363062.0,41.621,41.7062,41.5698,41.638,363062.0
2017-04-18 11:30:00,48.85,48.85,48.39,48.42,323538.0,41.6295,41.6295,41.2375,41.2631,323538.0
2017-04-18 12:00:00,48.42,48.59,48.34,48.54,243467.0,41.2631,41.4079,41.1949,41.3653,243467.0
2017-04-18 12:30:00,48.53,48.61,48.5,48.51,159788.0,41.3568,41.425,41.3312,41.3398,159788.0
2017-04-18 13:00:00,48.51,48.64,48.49,48.64,193382.0,41.3398,41.4505,41.3227,41.4505,193382.0
2017-04-18 13:30:00,48.64,48.85,48.62,48.76,225550.0,41.4505,41.6295,41.4335,41.5528,225550.0
2017-04-18 14:00:00,48.76,48.86,48.72,48.76,210982.0,41.5528,41.638,41.5187,41.5528,210982.0
2017-04-18 14:30:00,48.76,48.81,48.6,48.61,254128.0,41.5528,41.5954,41.4165,41.425,254128.0
2017-04-18 15:00:00,48.61,48.63,48.46,48.52,253292.0,41.425,41.442,41.2971,41.3483,253292.0
2017-04-18 15:30:00,48.53,48.58,48.49,48.53,807742.0,41.3568,41.3994,41.3227,41.3568,807742.0
2017-04-19 09:30:00,48.73,48.84,48.56,48.69,372715.0,41.5272,41.621,41.3824,41.4932,372715.0
2017-04-19 10:00:00,48.7,48.74,48.5,48.59,272521.0,41.5017,41.5358,41.3312,41.4079,272521.0
2017-04-19 10:30:00,48.6,48.68,48.31,48.33,448867.0,41.4165,41.4846,41.1693,41.1864,448867.0
2017-04-19 11:00:00,48.32,48.44,48.31,48.41,995993.0,41.1778,41.2801,41.1693,41.2545,995993.0
2017-04-19 11:30:00,48.4,48.41,48.06,48.09,581689.0,41.246,41.2545,40.9563,40.9818,581689.0
2017-04-19 12:00:00,48.1,48.1,47.87,48.04,611272.0,40.9904,40.9904,40.7944,40.9392,611272.0
2017-04-19 12:30:00,48.02,48.1,48.01,48.04,411947.0,40.9222,40.9904,40.9137,40.9392,411947.0
2017-04-19 13:00:00,48.04,48.04,47.78,47.8,372615.0,40.9392,40.9392,40.7177,40.7347,372615.0
2017-04-19 13:30:00,47.8,47.83,47.53,47.55,474256.0,40.7347,40.7603,40.5046,40.5217,474256.0
2017-04-19 14:00:00,47.57,47.59,47.3,47.4,849801.0,40.5387,40.5557,40.3086,40.3938,849801.0
2017-04-19 14:30:00,47.4,47.56,47.31,47.43,483868.0,40.3938,40.5302,40.3171,40.4194,483868.0
2017-04-19 15:00:00,47.43,47.47,47.3,47.37,480540.0,40.4194,40.4535,40.3086,40.3683,480540.0
2017-04-19 15:30:00,47.37,47.45,47.15,47.44,1879093.0,40.3683,40.4364,40.1808,40.4279,1879093.0
2017-04-20 09:30:00,47.82,47.98,47.58,47.9,811873.0,40.7517,40.8881,40.5472,40.8199,811873.0
2017-04-20 10:00:00,47.9,48.26,47.89,48.05,511035.0,40.8199,41.1267,40.8114,40.9477,511035.0
2017-04-20 10:30:00,48.05,48.13,47.9,47.92,301732.0,40.9477,41.0159,40.8199,40.837,301732.0
2017-04-20 11:00:00,47.92,47.94,47.68,47.87,504480.0,40.837,40.854,40.6324,40.7944,504480.0
2017-04-20 11:30:00,47.87,48.18,47.85,48.12,350698.0,40.7944,41.0585,40.7773,41.0074,350698.0
2017-04-20 12:00:00,48.12,48.18,48.02,48.1,212998.0,41.0074,41.0585,40.9222,40.9904,212998.0
2017-04-20 12:30:00,48.1,48.18,48.07,48.09,272260.0,40.9904,41.0585,40.9648,40.9818,272260.0
2017-04-20 13:00:00,48.08,48.14,47.91,48.09,390357.0,40.9733,41.0244,40.8284,40.9818,390357.0
2017-04-20 13:30:00,48.08,48.1,47.99,48.1,173203.0,40.9733,40.9904,40.8966,40.9904,173203.0
2017-04-20 14:00:00,48.1,48.16,48.02,48.11,185672.0,40.9904,41.0415,40.9222,40.9989,185672.0
2017-04-20 14:30:00,48.11,48.11,47.96,47.97,186321.0,40.9989,40.9989,40.8711,40.8796,186321.0
2017-04-20 15:00:00,47.97,48.0,47.7,47.73,265108.0,40.8796,40.9051,40.6495,40.675,265108.0
2017-04-20 15:30:00,47.73,47.93,47.68,47.7,1276660.0,40.675,40.8455,40.6324,40.6495,1276660.0
2017-04-21 09:30:00,47.15,47.66,46.78,47.1,1565102.0,40.1808,40.6154,39.8655,40.1382,1565102.0
2017-04-21 10:00:00,47.12,47.39,47.08,47.37,921519.0,40.1552,40.3853,40.1211,40.3683,921519.0
2017-04-21 10:30:00,47.37,47.56,47.32,47.42,594063.0,40.3683,40.5302,40.3256,40.4109,594063.0
2017-04-21 11:00:00,47.42,47.42,47.06,47.07,571433.0,40.4109,40.4109,40.1041,40.1126,571433.0
2017-04-21 11:30:00,47.07,47.34,46.79,47.14,775943.0,40.1126,40.3427,39.874,40.1723,775943.0
2017-04-21 12:00:00,47.14,47.21,47.01,47.05,329300.0,40.1723,40.2319,40.0615,40.0956,329300.0
2017-04-21 12:30:00,47.05,47.15,47.02,47.1,410480.0,40.0956,40.1808,40.07,40.1382,410480.0
2017-04-21 13:00:00,47.11,47.12,46.92,46.98,653588.0,40.1467,40.1552,39.9848,40.0359,653588.0
2017-04-21 13:30:00,46.98,47.22,46.91,47.15,548276.0,40.0359,40.2404,39.9763,40.1808,548276.0
2017-04-21 14:00:00,47.15,47.21,47.09,47.15,793380.0,40.1808,40.2319,40.1296,40.1808,793380.0
2017-04-21 14:30:00,47.15,47.42,47.15,47.37,569332.0,40.1808,40.4109,40.1808,40.3683,569332.0
2017-04-21 15:00:00,47.37,47.4,47.22,47.28,809046.0,40.3683,40.3938,40.2404,40.2916,809046.0
2017-04-21 15:30:00,47.28,47.51,47.12,47.16,1727499.0,40.2916,40.4876,40.1552,40.1893,1727499.0
2017-04-24 09:30:00,47.21,47.8,46.92,47.42,1704533.0,40.2319,40.7347,39.9848,40.4109,1704533.0
2017-04-24 10:00:00,47.39,47.98,47.28,47.77,754919.0,40.3853,40.8881,40.2916,40.7091,754919.0
2017-04-24 10:30:00,47.77,47.87,47.41,47.57,703952.0,40.7091,40.7944,40.4023,40.5387,703952.0
2017-04-24 11:00:00,47.56,47.62,47.34,47.41,565310.0,40.5302,40.5813,40.3427,40.4023,565310.0
2017-04-24 11:30:00,47.4,47.41,47.12,47.12,628119.0,40.3938,40.4023,40.1552,40.1552,628119.0
2017-04-24 12:00:00,47.13,47.42,47.13,47.37,499671.0,40.1637,40.4109,40.1637,40.3683,499671.0
2017-04-24 12:30:00,47.37,47.47,47.34,47.4,351811.0,40.3683,40.4535,40.3427,40.3938,351811.0
2017-04-24 13:00:00,47.39,47.43,47.21,47.27,279032.0,40.3853,40.4194,40.2319,40.283,279032.0
2017-04-24 13:30:00,47.27,47.29,46.82,46.86,715871.0,40.283,40.3001,39.8996,39.9336,715871.0
2017-04-24 14:00:00,46.87,47.08,46.85,46.99,554763.0,39.9422,40.1211,39.9251,40.0444,554763.0
2017-04-24 14:30:00,46.99,47.05,46.82,46.84,293336.0,40.0444,40.0956,39.8996,39.9166,293336.0
2017-04-24 15:00:00,46.84,46.9,46.79,46.86,627733.0,39.9166,39.9677,39.874,39.9336,627733.0
2017-04-24 15:30:00,46.86,46.88,46.63,46.74,1909103.0,39.9336,39.9507,39.7376,39.8314,1909103.0
2017-04-25 09:30:00,46.88,46.96,46.71,46.81,1120325.0,39.9507,40.0189,39.8058,39.891,1120325.0
2017-04-25 10:00:00,46.81,47.22,46.8,47.07,979108.0,39.891,40.2404,39.8825,40.1126,979108.0
2017-04-25 10:30:00,47.08,47.15,46.87,46.88,588427.0,40.1211,40.1808,39.9422,39.9507,588427.0
2017-04-25 11:00:00,46.87,46.93,46.77,46.8,318549.0,39.9422,39.9933,39.8569,39.8825,318549.0
2017-04-25 11:30:00,46.8,46.89,46.75,46.89,239766.0,39.8825,39.9592,39.8399,39.9592,239766.0
2017-04-25 12:00:00,46.88,46.93,46.77,46.79,238039.0,39.9507,39.9933,39.8569,39.874,238039.0
2017-04-25 12:30:00,46.8,46.84,46.71,46.8,263582.0,39.8825,39.9166,39.8058,39.8825,263582.0
2017-04-25 13:00:00,46.8,46.92,46.79,46.84,196690.0,39.8825,39.9848,39.874,39.9166,196690.0
2017-04-25 13:30:00,46.84,46.96,46.79,46.95,304210.0,39.9166,40.0189,39.874,40.0103,304210.0
2017-04-25 14:00:00,46.95,47.09,46.94,47.01,356694.0,40.0103,40.1296,40.0018,40.0615,356694.0
2017-04-25 14:30:00,47.01,47.08,46.94,46.97,378767.0,40.0615,40.1211,40.0018,40.0274,378767.0
2017-04-25 15:00:00,46.97,47.04,46.95,46.99,515781.0,40.0274,40.087,40.0103,40.0444,515781.0
2017-04-25 15:30:00,46.99,47.14,46.95,47.02,1234771.0,40.0444,40.1723,40.0103,40.07,1234771.0
2017-04-26 09:30:00,46.7,46.95,46.6,46.88,688304.0,39.7973,40.0103,39.7121,39.9507,688304.0
2017-04-26 10:00:00,46.88,46.96,46.67,46.77,836160.0,39.9507,40.0189,39.7717,39.8569,836160.0
2017-04-26 10:30:00,46.8,47.55,46.76,47.46,1182053.0,39.8825,40.5217,39.8484,40.445,1182053.0
2017-04-26 11:00:00,47.45,47.51,47.08,47.37,589659.0,40.4364,40.4876,40.1211,40.3683,589659.0
2017-04-26 11:30:00,47.36,47.36,47.13,47.28,311788.0,40.3597,40.3597,40.1637,40.2916,311788.0
2017-04-26 12:00:00,47.27,47.39,47.25,47.36,407980.0,40.283,40.3853,40.266,40.3597,407980.0
2017-04-26 12:30:00,47.37,47.48,47.31,47.47,378692.0,40.3683,40.462,40.3171,40.4535,378692.0
2017-04-26 13:00:00,47.47,47.47,47.24,47.24,360212.0,40.4535,40.4535,40.2575,40.2575,360212.0
2017-04-26 13:30:00,47.23,47.35,47.1,47.23,412319.0,40.249,40.3512,40.1382,40.249,412319.0
2017-04-26 14:00:00,47.24,47.42,47.18,47.27,222368.0,40.2575,40.4109,40.2063,40.283,222368.0
2017-04-26 14:30:00,47.28,47.3,47.15,47.23,243729.0,40.2916,40.3086,40.1808,40.249,243729.0
2017-04-26 15:00:00,47.23,47.37,47.21,47.29,196785.0,40.249,40.3683,40.2319,40.3001,196785.0
2017-04-26 15:30:00,47.3,47.32,46.94,47.0,1042835.0,40.3086,40.3256,40.0018,40.0529,1042835.0
2017-04-27 09:30:00,46.6,46.82,46.24,46.57,941778.0,39.7121,39.8996,39.4053,39.6865,941778.0
2017-04-27 10:00:00,46.55,46.6,46.18,46.23,611801.0,39.6695,39.7121,39.3542,39.3968,611801.0
2017-04-27 10:30:00,46.24,46.25,45.76,45.84,819762.0,39.4053,39.4138,38.9962,39.0644,819762.0
2017-04-27 11:00:00,45.83,46.04,45.64,45.7,1074190.0,39.0559,39.2348,38.894,38.9451,1074190.0
2017-04-27 11:30:00,45.7,45.71,45.1,45.23,1242206.0,38.9451,38.9536,38.4338,38.5446,1242206.0
2017-04-27 12:00:00,45.23,45.51,45.19,45.43,664507.0,38.5446,38.7832,38.5105,38.715,664507.0
2017-04-27 12:30:00,45.43,45.9,45.43,45.88,962452.0,38.715,39.1155,38.715,39.0985,962452.0
2017-04-27 13:00:00,45.87,45.9,45.67,45.75,432926.0,39.09,39.1155,38.9195,38.9877,432926.0
2017-04-27 13:30:00,45.75,45.9,45.68,45.88,486256.0,38.9877,39.1155,38.9281,39.0985,486256.0
2017-04-27 14:00:00,45.88,45.95,45.79,45.86,516891.0,39.0985,39.1581,39.0218,39.0815,516891.0
2017-04-27 14:30:00,45.86,46.23,45.86,46.2,624356.0,39.0815,39.3968,39.0815,39.3712,624356.0
2017-04-27 15:00:00,46.19,46.32,46.16,46.27,797455.0,39.3627,39.4735,39.3371,39.4308,797455.0
2017-04-27 15:30:00,46.27,46.43,46.24,46.39,1893654.0,39.4308,39.5672,39.4053,39.5331,1893654.0
2017-04-28 09:30:00,47.34,47.38,46.39,46.63,790957.0,40.3427,40.3768,39.5331,39.7376,790957.0
2017-04-28 10:00:00,46.64,46.76,46.58,46.69,523108.0,39.7462,39.8484,39.695,39.7888,523108.0
2017-04-28 10:30:00,46.68,46.78,46.46,46.5,434282.0,39.7802,39.8655,39.5928,39.6269,434282.0
2017-04-28 11:00:00,46.5,46.54,46.41,46.45,311319.0,39.6269,39.6609,39.5502,39.5842,311319.0
2017-04-28 11:30:00,46.45,46.52,46.27,46.3,468743.0,39.5842,39.6439,39.4308,39.4564,468743.0
2017-04-28 12:00:00,46.31,46.5,46.31,46.37,281542.0,39.4649,39.6269,39.4649,39.5161,281542.0
2017-04-28 12:30:00,46.38,46.41,46.3,46.3,339438.0,39.5246,39.5502,39.4564,39.4564,339438.0
2017-04-28 13:00:00,46.3,46.39,46.26,46.26,221203.0,39.4564,39.5331,39.4223,39.4223,221203.0
2017-04-28 13:30:00,46.27,46.35,46.25,46.25,167966.0,39.4308,39.499,39.4138,39.4138,167966.0
2017-04-28 14:00:00,46.23,46.37,46.22,46.27,214450.0,39.3968,39.5161,39.3882,39.4308,214450.0
2017-04-28 14:30:00,46.27,46.32,46.18,46.24,283004.0,39.4308,39.4735,39.3542,39.4053,283004.0
2017-04-28 15:00:00,46.23,46.3,46.13,46.13,315118.0,39.3968,39.4564,39.3115,39.3115,315118.0
2017-04-28 15:30:00,46.13,46.14,45.83,45.89,1796310.0,39.3115,39.3201,39.0559,39.107,1796310.0
2017-05-01 09:30:00,45.94,46.08,45.8,45.95,345851.0,39.1496,39.2689,39.0303,39.1581,345851.0
2017-05-01 10:00:00,45.94,45.99,45.55,45.65,363241.0,39.1496,39.1922,38.8173,38.9025,363241.0
2017-05-01 10:30:00,45.65,45.86,45.59,45.84,353041.0,38.9025,39.0815,38.8514,39.0644,353041.0
2017-05-01 11:00:00,45.83,46.05,45.76,46.01,310575.0,39.0559,39.2434,38.9962,39.2093,310575.0
2017-05-01 11:30:00,46.01,46.12,45.94,46.05,205679.0,39.2093,39.303,39.1496,39.2434,205679.0
2017-05-01 12:00:00,46.05,46.06,45.84,45.88,249509.0,39.2434,39.2519,39.0644,39.0985,249509.0
2017-05-01 12:30:00,45.88,45.92,45.74,45.8,225145.0,39.0985,39.1326,38.9792,39.0303,225145.0
2017-05-01 13:00:00,45.8,45.88,45.76,45.82,146489.0,39.0303,39.0985,38.9962,39.0474,146489.0
2017-05-01 13:30:00,45.83,45.91,45.81,45.87,169262.0,39.0559,39.1241,39.0388,39.09,169262.0
2017-05-01 14:00:00,45.88,46.0,45.88,45.96,243476.0,39.0985,39.2008,39.0985,39.1667,243476.0
2017-05-01 14:30:00,45.96,45.97,45.77,45.83,206858.0,39.1667,39.1752,39.0048,39.0559,206858.0
2017-05-01 15:00:00,45.84,45.89,45.76,45.79,264436.0,39.0644,39.107,38.9962,39.0218,264436.0
2017-05-01 15:30:00,45.8,45.84,45.7,45.78,768668.0,39.0303,39.0644,38.9451,39.0133,768668.0
2017-05-02 09:30:00,45.82,46.0,45.68,45.8,366813.0,39.0474,39.2008,38.9281,39.0303,366813.0
2017-05-02 10:00:00,45.79,46.07,45.74,45.87,360286.0,39.0218,39.2604,38.9792,39.09,360286.0
2017-05-02 10:30:00,45.86,45.95,45.68,45.73,351541.0,39.0815,39.1581,38.9281,38.9707,351541.0
2017-05-02 11:00:00,45.72,45.81,45.56,45.6,345831.0,38.9621,39.0388,38.8258,38.8599,345831.0
2017-05-02 11:30:00,45.61,45.62,45.5,45.51,314616.0,38.8684,38.8769,38.7747,38.7832,314616.0
2017-05-02 12:00:00,45.52,45.77,45.47,45.72,449974.0,38.7917,39.0048,38.7491,38.9621,449974.0
2017-05-02 12:30:00,45.72,45.77,45.67,45.68,153918.0,38.9621,39.0048,38.9195,38.9281,153918.0
2017-05-02 13:00:00,45.68,45.82,45.66,45.78,190739.0,38.9281,39.0474,38.911,39.0133,190739.0
2017-05-02 13:30:00,45.79,45.85,45.57,45.6,415954.0,39.0218,39.0729,38.8343,38.8599,415954.0
2017-05-02 14:00:00,45.6,45.62,45.36,45.37,502246.0,38.8599,38.8769,38.6554,38.6639,502246.0
2017-05-02 14:30:00,45.36,45.41,45.08,45.18,694129.0,38.6554,38.698,38.4167,38.502,694129.0
2017-05-02 15:00:00,45.18,45.42,45.17,45.37,512968.0,38.502,38.7065,38.4934,38.6639,512968.0
2017-05-02 15:30:00,45.38,45.44,45.22,45.29,1736308.0,38.6724,38.7235,38.536,38.5957,1736308.0
2017-05-03 09:30:00,45.12,45.55,44.91,45.44,818333.0,38.4508,38.8173,38.2719,38.7235,818333.0
2017-05-03 10:00:00,45.44,45.55,45.32,45.53,798900.0,38.7235,38.8173,38.6213,38.8002,798900.0
2017-05-03 10:30:00,45.53,45.54,44.93,45.07,918431.0,38.8002,38.8088,38.2889,38.4082,918431.0
2017-05-03 11:00:00,45.07,45.32,45.06,45.11,495259.0,38.4082,38.6213,38.3997,38.4423,495259.0
2017-05-03 11:30:00,45.11,45.24,45.11,45.24,300265.0,38.4423,38.5531,38.4423,38.5531,300265.0
2017-05-03 12:00:00,45.24,45.27,45.14,45.19,292189.0,38.5531,38.5787,38.4679,38.5105,292189.0
2017-05-03 12:30:00,45.19,45.23,45.13,45.19,158260.0,38.5105,38.5446,38.4594,38.5105,158260.0
2017-05-03 13:00:00,45.19,45.26,45.1,45.12,283867.0,38.5105,38.5701,38.4338,38.4508,283867.0
2017-05-03 13:30:00,45.13,45.17,44.95,44.98,242977.0,38.4594,38.4934,38.306,38.3315,242977.0
2017-05-03 14:00:00,44.99,45.22,44.97,45.16,479591.0,38.34,38.536,38.323,38.4849,479591.0
2017-05-03 14:30:00,45.16,45.49,45.15,45.48,322600.0,38.4849,38.7661,38.4764,38.7576,322600.0
2017-05-03 15:00:00,45.48,45.53,45.38,45.46,307074.0,38.7576,38.8002,38.6724,38.7406,307074.0
2017-05-03 15:30:00,45.46,45.48,45.22,45.24,958404.0,38.7406,38.7576,38.536,38.5531,958404.0
2017-05-04 09:30:00,44.7,44.79,44.03,44.08,1047578.0,38.0929,38.1696,37.5219,37.5646,1047578.0
2017-05-04 10:00:00,44.08,44.5,44.07,44.29,705496.0,37.5646,37.9225,37.556,37.7435,705496.0
2017-05-04 10:30:00,44.28,44.35,44.1,44.26,756767.0,37.735,37.7946,37.5816,37.7179,756767.0
2017-05-04 11:00:00,44.26,44.27,43.84,43.91,1033707.0,37.7179,37.7265,37.36,37.4197,1033707.0
2017-05-04 11:30:00,43.91,44.04,43.7,43.75,2093049.0,37.4197,37.5305,37.2407,37.2833,2093049.0
2017-05-04 12:00:00,43.76,44.14,43.72,44.11,1119934.0,37.2919,37.6157,37.2578,37.5901,1119934.0
2017-05-04 12:30:00,44.11,44.3,44.07,44.28,932292.0,37.5901,37.752,37.556,37.735,932292.0
2017-05-04 13:00:00,44.28,44.38,44.05,44.08,519572.0,37.735,37.8202,37.539,37.5646,519572.0
2017-05-04 13:30:00,44.07,44.39,44.02,44.35,506243.0,37.556,37.8287,37.5134,37.7946,506243.0
2017-05-04 14:00:00,44.34,44.59,44.33,44.58,650837.0,37.7861,37.9992,37.7776,37.9906,650837.0
2017-05-04 14:30:00,44.59,44.67,44.48,44.51,704935.0,37.9992,38.0673,37.9054,37.931,704935.0
2017-05-04 15:00:00,44.51,44.71,44.5,44.62,550506.0,37.931,38.1014,37.9225,38.0247,550506.0
2017-05-04 15:30:00,44.62,44.65,44.44,44.61,1777983.0,38.0247,38.0503,37.8713,38.0162,1777983.0
2017-05-05 09:30:00,44.6,44.89,44.53,44.73,771557.0,38.0077,38.2548,37.948,38.1185,771557.0
2017-05-05 10:00:00,44.73,45.08,44.69,44.95,833098.0,38.1185,38.4167,38.0844,38.306,833098.0
2017-05-05 10:30:00,44.95,45.51,44.91,45.45,1197723.0,38.306,38.7832,38.2719,38.7321,1197723.0
2017-05-05 11:00:00,45.45,45.6,45.26,45.35,1081289.0,38.7321,38.8599,38.5701,38.6468,1081289.0
2017-05-05 11:30:00,45.35,45.42,45.11,45.14,840728.0,38.6468,38.7065,38.4423,38.4679,840728.0
2017-05-05 12:00:00,45.14,45.22,45.02,45.12,431241.0,38.4679,38.536,38.3656,38.4508,431241.0
2017-05-05 12:30:00,45.12,45.24,45.07,45.23,471269.0,38.4508,38.5531,38.4082,38.5446,471269.0
2017-05-05 13:00:00,45.23,45.43,45.2,45.26,388018.0,38.5446,38.715,38.519,38.5701,388018.0
2017-05-05 13:30:00,45.25,45.31,45.2,45.21,400673.0,38.5616,38.6127,38.519,38.5275,400673.0
2017-05-05 14:00:00,45.21,45.32,45.18,45.31,373845.0,38.5275,38.6213,38.502,38.6127,373845.0
2017-05-05 14:30:00,45.3,45.36,45.22,45.31,417398.0,38.6042,38.6554,38.536,38.6127,417398.0
2017-05-05 15:00:00,45.31,45.61,45.31,45.6,636590.0,38.6127,38.8684,38.6127,38.8599,636590.0
2017-05-05 15:30:00,45.6,45.71,45.48,45.58,1723722.0,38.8599,38.9536,38.7576,38.8428,1723722.0
2017-05-08 09:30:00,45.66,45.93,45.6,45.87,546697.0,38.911,39.1411,38.8599,39.09,546697.0
2017-05-08 10:00:00,45.86,45.87,45.63,45.69,342372.0,39.0815,39.09,38.8854,38.9366,342372.0
2017-05-08 10:30:00,45.69,45.85,45.44,45.55,450255.0,38.9366,39.0729,38.7235,38.8173,450255.0
2017-05-08 11:00:00,45.55,45.61,45.29,45.31,384308.0,38.8173,38.8684,38.5957,38.6127,384308.0
2017-05-08 11:30:00,45.32,45.66,45.32,45.65,382191.0,38.6213,38.911,38.6213,38.9025,382191.0
2017-05-08 12:00:00,45.66,45.68,45.55,45.61,312630.0,38.911,38.9281,38.8173,38.8684,312630.0
2017-05-08 12:30:00,45.6,45.69,45.56,45.6,179369.0,38.8599,38.9366,38.8258,38.8599,179369.0
2017-05-08 13:00:00,45.6,45.63,45.53,45.59,230261.0,38.8599,38.8854,38.8002,38.8514,230261.0
2017-05-08 13:30:00,45.59,45.6,45.47,45.54,289404.0,38.8514,38.8599,38.7491,38.8088,289404.0
2017-05-08 14:00:00,45.53,45.57,45.47,45.49,310265.0,38.8002,38.8343,38.7491,38.7661,310265.0
2017-05-08 14:30:00,45.5,45.57,45.45,45.54,260608.0,38.7747,38.8343,38.7321,38.8088,260608.0
2017-05-08 15:00:00,45.54,45.56,45.4,45.55,334530.0,38.8088,38.8258,38.6894,38.8173,334530.0
2017-05-08 15:30:00,45.55,45.59,45.28,45.35,1409971.0,38.8173,38.8514,38.5872,38.6468,1409971.0
2017-05-09 09:30:00,45.37,45.51,45.04,45.19,386386.0,38.6639,38.7832,38.3827,38.5105,386386.0
2017-05-09 10:00:00,45.17,45.32,45.11,45.16,417665.0,38.4934,38.6213,38.4423,38.4849,417665.0
2017-05-09 10:30:00,45.17,45.34,45.09,45.16,358638.0,38.4934,38.6383,38.4253,38.4849,358638.0
2017-05-09 11:00:00,45.17,45.18,44.94,45.12,362192.0,38.4934,38.502,38.2974,38.4508,362192.0
2017-05-09 11:30:00,45.12,45.25,45.01,45.2,386235.0,38.4508,38.5616,38.3571,38.519,386235.0
2017-05-09 12:00:00,45.21,45.21,45.05,45.1,393953.0,38.5275,38.5275,38.3912,38.4338,393953.0
2017-05-09 12:30:00,45.09,45.15,45.04,45.07,181568.0,38.4253,38.4764,38.3827,38.4082,181568.0
2017-05-09 13:00:00,45.07,45.13,44.84,44.84,484308.0,38.4082,38.4594,38.2122,38.2122,484308.0
2017-05-09 13:30:00,44.84,45.18,44.8,45.16,251255.0,38.2122,38.502,38.1781,38.4849,251255.0
2017-05-09 14:00:00,45.16,45.18,45.05,45.14,171315.0,38.4849,38.502,38.3912,38.4679,171315.0
2017-05-09 14:30:00,45.15,45.29,45.13,45.23,295011.0,38.4764,38.5957,38.4594,38.5446,295011.0
2017-05-09 15:00:00,45.23,45.32,45.17,45.18,315363.0,38.5446,38.6213,38.4934,38.502,315363.0
2017-05-09 15:30:00,45.19,45.19,44.98,45.05,1544101.0,38.5105,38.5105,38.3315,38.3912,1544101.0
2017-05-10 09:30:00,45.49,45.79,45.43,45.73,487153.0,38.7661,39.0218,38.715,38.9707,487153.0
2017-05-10 10:00:00,45.73,45.77,45.55,45.6,474937.0,38.9707,39.0048,38.8173,38.8599,474937.0
2017-05-10 10:30:00,45.62,46.33,45.61,46.08,1255175.0,38.8769,39.482,38.8684,39.2689,1255175.0
2017-05-10 11:00:00,46.09,46.15,45.86,45.91,496336.0,39.2775,39.3286,39.0815,39.1241,496336.0
2017-05-10 11:30:00,45.91,46.09,45.91,45.98,487764.0,39.1241,39.2775,39.1241,39.1837,487764.0
2017-05-10 12:00:00,45.98,46.11,45.91,45.98,1187313.0,39.1837,39.2945,39.1241,39.1837,1187313.0
2017-05-10 12:30:00,45.99,46.1,45.95,45.98,314162.0,39.1922,39.286,39.1581,39.1837,314162.0
2017-05-10 13:00:00,45.99,46.07,45.99,46.01,582858.0,39.1922,39.2604,39.1922,39.2093,582858.0
2017-05-10 13:30:00,46.0,46.02,45.92,45.97,549624.0,39.2008,39.2178,39.1326,39.1752,549624.0
2017-05-10 14:00:00,45.96,46.03,45.87,45.93,565201.0,39.1667,39.2263,39.09,39.1411,565201.0
2017-05-10 14:30:00,45.93,46.08,45.91,46.0,617424.0,39.1411,39.2689,39.1241,39.2008,617424.0
2017-05-10 15:00:00,46.0,46.01,45.86,45.87,615083.0,39.2008,39.2093,39.0815,39.09,615083.0
2017-05-10 15:30:00,45.87,45.89,45.74,45.79,1019797.0,39.09,39.107,38.9792,39.0218,1019797.0
2017-05-11 09:30:00,46.37,46.37,45.86,46.04,964018.0,39.5161,39.5161,39.0815,39.2348,964018.0
2017-05-11 10:00:00,46.03,46.04,45.79,45.97,680764.0,39.2263,39.2348,39.0218,39.1752,680764.0
2017-05-11 10:30:00,46.0,46.09,45.83,45.97,616924.0,39.2008,39.2775,39.0559,39.1752,616924.0
2017-05-11 11:00:00,45.98,46.05,45.87,45.91,759850.0,39.1837,39.2434,39.09,39.1241,759850.0
2017-05-11 11:30:00,45.92,45.98,45.89,45.91,425160.0,39.1326,39.1837,39.107,39.1241,425160.0
2017-05-11 12:00:00,45.91,45.96,45.84,45.84,405717.0,39.1241,39.1667,39.0644,39.0644,405717.0
2017-05-11 12:30:00,45.85,45.91,45.77,45.8,544792.0,39.0729,39.1241,39.0048,39.0303,544792.0
2017-05-11 13:00:00,45.8,45.87,45.73,45.74,305145.0,39.0303,39.09,38.9707,38.9792,305145.0
2017-05-11 13:30:00,45.73,45.8,45.71,45.77,293840.0,38.9707,39.0303,38.9536,39.0048,293840.0
2017-05-11 14:00:00,45.77,45.89,45.66,45.73,368923.0,39.0048,39.107,38.911,38.9707,368923.0
2017-05-11 14:30:00,45.73,45.77,45.63,45.65,270055.0,38.9707,39.0048,38.8854,38.9025,270055.0
2017-05-11 15:00:00,45.65,45.77,45.62,45.71,382072.0,38.9025,39.0048,38.8769,38.9536,382072.0
2017-05-11 15:30:00,45.71,45.71,45.56,45.62,1136762.0,38.9536,38.9536,38.8258,38.8769,1136762.0
2017-05-12 09:30:00,45.72,45.72,45.34,45.42,1141254.0,38.9621,38.9621,38.6383,38.7065,1141254.0
2017-05-12 10:00:00,45.43,45.44,45.03,45.12,484854.0,38.715,38.7235,38.3741,38.4508,484854.0
2017-05-12 10:30:00,45.12,45.34,45.1,45.16,632177.0,38.4508,38.6383,38.4338,38.4849,632177.0
2017-05-12 11:00:00,45.16,45.31,45.1,45.28,551006.0,38.4849,38.6127,38.4338,38.5872,551006.0
2017-05-12 11:30:00,45.28,45.37,45.22,45.24,241364.0,38.5872,38.6639,38.536,38.5531,241364.0
2017-05-12 12:00:00,45.25,45.31,45.13,45.14,227495.0,38.5616,38.6127,38.4594,38.4679,227495.0
2017-05-12 12:30:00,45.13,45.15,45.02,45.05,223569.0,38.4594,38.4764,38.3656,38.3912,223569.0
2017-05-12 13:00:00,45.05,45.21,45.05,45.17,489727.0,38.3912,38.5275,38.3912,38.4934,489727.0
2017-05-12 13:30:00,45.18,45.21,45.13,45.21,328010.0,38.502,38.5275,38.4594,38.5275,328010.0
2017-05-12 14:00:00,45.21,45.22,45.08,45.21,400374.0,38.5275,38.536,38.4167,38.5275,400374.0
2017-05-12 14:30:00,45.2,45.29,45.15,45.16,329924.0,38.519,38.5957,38.4764,38.4849,329924.0
2017-05-12 15:00:00,45.16,45.17,44.97,45.05,934578.0,38.4849,38.4934,38.323,38.3912,934578.0
2017-05-12 15:30:00,45.05,45.16,44.99,45.14,1736647.0,38.3912,38.4849,38.34,38.4679,1736647.0
2017-05-15 09:30:00,46.2,46.46,45.97,46.36,1150040.0,39.3712,39.5928,39.1752,39.5075,1150040.0
2017-05-15 10:00:00,46.35,46.41,46.2,46.29,671802.0,39.499,39.5502,39.3712,39.4479,671802.0
2017-05-15 10:30:00,46.29,46.39,46.18,46.34,625592.0,39.4479,39.5331,39.3542,39.4905,625592.0
2017-05-15 11:00:00,46.35,46.5,46.34,46.45,927856.0,39.499,39.6269,39.4905,39.5842,927856.0
2017-05-15 11:30:00,46.45,46.87,46.4,46.86,695579.0,39.5842,39.9422,39.5416,39.9336,695579.0
2017-05-15 12:00:00,46.85,47.11,46.83,46.93,1175224.0,39.9251,40.1467,39.9081,39.9933,1175224.0
2017-05-15 12:30:00,46.92,46.99,46.81,46.92,684292.0,39.9848,40.0444,39.891,39.9848,684292.0
2017-05-15 13:00:00,46.91,46.93,46.8,46.87,371518.0,39.9763,39.9933,39.8825,39.9422,371518.0
2017-05-15 13:30:00,46.86,46.91,46.58,46.59,506336.0,39.9336,39.9763,39.695,39.7036,506336.0
2017-05-15 14:00:00,46.59,46.64,46.48,46.48,576397.0,39.7036,39.7462,39.6098,39.6098,576397.0
2017-05-15 14:30:00,46.48,46.52,46.32,46.37,697932.0,39.6098,39.6439,39.4735,39.5161,697932.0
2017-05-15 15:00:00,46.37,46.65,46.34,46.59,651689.0,39.5161,39.7547,39.4905,39.7036,651689.0
2017-05-15 15:30:00,46.59,46.65,46.51,46.52,2006637.0,39.7036,39.7547,39.6354,39.6439,2006637.0
2017-05-16 09:30:00,46.89,46.92,46.49,46.78,776989.0,39.9592,39.9848,39.6183,39.8655,776989.0
2017-05-16 10:00:00,46.78,46.8,46.45,46.56,625303.0,39.8655,39.8825,39.5842,39.678,625303.0
2017-05-16 10:30:00,46.55,46.62,46.3,46.46,361113.0,39.6695,39.7291,39.4564,39.5928,361113.0
2017-05-16 11:00:00,46.46,46.58,46.4,46.57,453233.0,39.5928,39.695,39.5416,39.6865,453233.0
2017-05-16 11:30:00,46.57,46.58,46.46,46.5,299713.0,39.6865,39.695,39.5928,39.6269,299713.0
2017-05-16 12:00:00,46.5,46.54,46.41,46.47,207326.0,39.6269,39.6609,39.5502,39.6013,207326.0
2017-05-16 12:30:00,46.46,46.49,46.27,46.28,268695.0,39.5928,39.6183,39.4308,39.4394,268695.0
2017-05-16 13:00:00,46.28,46.32,46.21,46.24,270021.0,39.4394,39.4735,39.3797,39.4053,270021.0
2017-05-16 13:30:00,46.25,46.49,46.23,46.48,687998.0,39.4138,39.6183,39.3968,39.6098,687998.0
2017-05-16 14:00:00,46.49,46.49,46.32,46.42,408102.0,39.6183,39.6183,39.4735,39.5587,408102.0
2017-05-16 14:30:00,46.43,46.56,46.4,46.54,427940.0,39.5672,39.678,39.5416,39.6609,427940.0
2017-05-16 15:00:00,46.54,46.91,46.53,46.85,961529.0,39.6609,39.9763,39.6524,39.9251,961529.0
2017-05-16 15:30:00,46.84,46.86,46.76,46.78,1685145.0,39.9166,39.9336,39.8484,39.8655,1685145.0
2017-05-17 09:30:00,46.53,46.85,46.36,46.43,849738.0,39.6524,39.9251,39.5075,39.5672,849738.0
2017-05-17 10:00:00,46.43,46.54,46.21,46.34,689850.0,39.5672,39.6609,39.3797,39.4905,689850.0
2017-05-17 10:30:00,46.36,46.71,46.36,46.52,377686.0,39.5075,39.8058,39.5075,39.6439,377686.0
2017-05-17 11:00:00,46.52,46.78,46.47,46.73,333275.0,39.6439,39.8655,39.6013,39.8229,333275.0
2017-05-17 11:30:00,46.73,47.05,46.71,47.02,565884.0,39.8229,40.0956,39.8058,40.07,565884.0
2017-05-17 12:00:00,47.01,47.11,46.82,46.83,431717.0,40.0615,40.1467,39.8996,39.9081,431717.0
2017-05-17 12:30:00,46.81,46.86,46.74,46.82,343349.0,39.891,39.9336,39.8314,39.8996,343349.0
2017-05-17 13:00:00,46.82,46.84,46.65,46.66,207559.0,39.8996,39.9166,39.7547,39.7632,207559.0
2017-05-17 13:30:00,46.66,46.67,46.46,46.47,304336.0,39.7632,39.7717,39.5928,39.6013,304336.0
2017-05-17 14:00:00,46.47,46.54,46.3,46.3,412505.0,39.6013,39.6609,39.4564,39.4564,412505.0
2017-05-17 14:30:00,46.31,46.45,46.23,46.45,553791.0,39.4649,39.5842,39.3968,39.5842,553791.0
2017-05-17 15:00:00,46.45,46.65,46.4,46.55,406890.0,39.5842,39.7547,39.5416,39.6695,406890.0
2017-05-17 15:30:00,46.55,46.62,46.29,46.34,1196258.0,39.6695,39.7291,39.4479,39.4905,1196258.0
2017-05-18 09:30:00,46.05,46.4,45.67,45.93,824964.0,39.2434,39.5416,38.9195,39.1411,824964.0
2017-05-18 10:00:00,45.93,46.28,45.92,46.28,665255.0,39.1411,39.4394,39.1326,39.4394,665255.0
2017-05-18 10:30:00,46.2,46.49,46.19,46.34,417714.0,39.3712,39.6183,39.3627,39.4905,417714.0
2017-05-18 11:00:00,46.35,46.43,46.23,46.3,550277.0,39.499,39.5672,39.3968,39.4564,550277.0
2017-05-18 11:30:00,46.3,46.45,46.23,46.4,373471.0,39.4564,39.5842,39.3968,39.5416,373471.0
2017-05-18 12:00:00,46.4,46.48,46.33,46.45,353471.0,39.5416,39.6098,39.482,39.5842,353471.0
2017-05-18 12:30:00,46.45,46.5,46.35,46.4,297575.0,39.5842,39.6269,39.499,39.5416,297575.0
2017-05-18 13:00:00,46.42,46.47,46.32,46.36,297648.0,39.5587,39.6013,39.4735,39.5075,297648.0
2017-05-18 13:30:00,46.36,46.42,46.32,46.38,369533.0,39.5075,39.5587,39.4735,39.5246,369533.0
2017-05-18 14:00:00,46.39,46.7,46.37,46.65,721138.0,39.5331,39.7973,39.5161,39.7547,721138.0
2017-05-18 14:30:00,46.65,46.87,46.64,46.66,624614.0,39.7547,39.9422,39.7462,39.7632,624614.0
2017-05-18 15:00:00,46.66,46.71,46.56,46.6,610455.0,39.7632,39.8058,39.678,39.7121,610455.0
2017-05-18 15:30:00,46.59,46.78,46.57,46.59,1446384.0,39.7036,39.8655,39.6865,39.7036,1446384.0
2017-05-19 09:30:00,47.29,47.55,47.04,47.5,1571176.0,40.3001,40.5217,40.087,40.479,1571176.0
2017-05-19 10:00:00,47.5,47.79,47.46,47.6,1373693.0,40.479,40.7262,40.445,40.5643,1373693.0
2017-05-19 10:30:00,47.6,47.76,47.43,47.7,812795.0,40.5643,40.7006,40.4194,40.6495,812795.0
2017-05-19 11:00:00,47.7,47.72,47.4,47.44,616514.0,40.6495,40.6665,40.3938,40.4279,616514.0
2017-05-19 11:30:00,47.44,47.65,47.37,47.63,452033.0,40.4279,40.6069,40.3683,40.5898,452033.0
2017-05-19 12:00:00,47.63,47.74,47.59,47.7,464982.0,40.5898,40.6836,40.5557,40.6495,464982.0
2017-05-19 12:30:00,47.7,47.8,47.65,47.69,534654.0,40.6495,40.7347,40.6069,40.641,534654.0
2017-05-19 13:00:00,47.69,47.71,47.59,47.66,612569.0,40.641,40.658,40.5557,40.6154,612569.0
2017-05-19 13:30:00,47.66,47.99,47.62,47.94,759397.0,40.6154,40.8966,40.5813,40.854,759397.0
2017-05-19 14:00:00,47.94,48.04,47.89,47.9,873949.0,40.854,40.9392,40.8114,40.8199,873949.0
2017-05-19 14:30:00,47.9,47.95,47.73,47.76,671888.0,40.8199,40.8625,40.675,40.7006,671888.0
2017-05-19 15:00:00,47.76,47.78,47.58,47.69,774162.0,40.7006,40.7177,40.5472,40.641,774162.0
2017-05-19 15:30:00,47.7,47.78,47.63,47.78,2138408.0,40.6495,40.7177,40.5898,40.7177,2138408.0
2017-05-22 09:30:00,47.97,48.18,47.55,47.6,892032.0,40.8796,41.0585,40.5217,40.5643,892032.0
2017-05-22 10:00:00,47.59,47.64,47.24,47.34,903206.0,40.5557,40.5984,40.2575,40.3427,903206.0
2017-05-22 10:30:00,47.34,47.39,47.07,47.19,555672.0,40.3427,40.3853,40.1126,40.2149,555672.0
2017-05-22 11:00:00,47.19,47.19,46.9,46.99,585122.0,40.2149,40.2149,39.9677,40.0444,585122.0
2017-05-22 11:30:00,46.99,47.09,46.89,47.05,411035.0,40.0444,40.1296,39.9592,40.0956,411035.0
2017-05-22 12:00:00,47.05,47.23,46.98,47.21,508163.0,40.0956,40.249,40.0359,40.2319,508163.0
2017-05-22 12:30:00,47.21,47.31,47.11,47.13,377378.0,40.2319,40.3171,40.1467,40.1637,377378.0
2017-05-22 13:00:00,47.13,47.17,47.0,47.02,329993.0,40.1637,40.1978,40.0529,40.07,329993.0
2017-05-22 13:30:00,47.02,47.1,46.86,46.95,474918.0,40.07,40.1382,39.9336,40.0103,474918.0
2017-05-22 14:00:00,46.94,47.05,46.92,47.05,399808.0,40.0018,40.0956,39.9848,40.0956,399808.0
2017-05-22 14:30:00,47.04,47.07,46.91,46.97,344080.0,40.087,40.1126,39.9763,40.0274,344080.0
2017-05-22 15:00:00,46.97,47.07,46.95,47.02,612654.0,40.0274,40.1126,40.0103,40.07,612654.0
2017-05-22 15:30:00,47.02,47.15,46.98,47.12,1582046.0,40.07,40.1808,40.0359,40.1552,1582046.0
2017-05-23 09:30:00,47.06,47.16,46.68,46.79,823177.0,40.1041,40.1893,39.7802,39.874,823177.0
2017-05-23 10:00:00,46.78,47.14,46.77,46.98,955181.0,39.8655,40.1723,39.8569,40.0359,955181.0
2017-05-23 10:30:00,46.99,47.24,46.9,47.15,472095.0,40.0444,40.2575,39.9677,40.1808,472095.0
2017-05-23 11:00:00,47.15,47.56,47.13,47.46,824906.0,40.1808,40.5302,40.1637,40.445,824906.0
2017-05-23 11:30:00,47.46,47.5,47.36,47.42,415307.0,40.445,40.479,40.3597,40.4109,415307.0
2017-05-23 12:00:00,47.41,47.43,47.33,47.35,383899.0,40.4023,40.4194,40.3342,40.3512,383899.0
2017-05-23 12:30:00,47.34,47.36,47.24,47.27,280128.0,40.3427,40.3597,40.2575,40.283,280128.0
2017-05-23 13:00:00,47.27,47.35,47.25,47.31,368550.0,40.283,40.3512,40.266,40.3171,368550.0
2017-05-23 13:30:00,47.31,47.34,47.2,47.23,293321.0,40.3171,40.3427,40.2234,40.249,293321.0
2017-05-23 14:00:00,47.23,47.36,47.19,47.34,423240.0,40.249,40.3597,40.2149,40.3427,423240.0
2017-05-23 14:30:00,47.34,47.57,47.29,47.55,565769.0,40.3427,40.5387,40.3001,40.5217,565769.0
2017-05-23 15:00:00,47.54,47.74,47.53,47.72,1240520.0,40.5131,40.6836,40.5046,40.6665,1240520.0
2017-05-23 15:30:00,47.72,47.86,47.58,47.6,3021327.0,40.6665,40.7858,40.5472,40.5643,3021327.0
2017-05-24 09:30:00,47.58,47.93,47.35,47.8,829862.0,40.5472,40.8455,40.3512,40.7347,829862.0
2017-05-24 10:00:00,47.8,48.02,47.73,47.85,970075.0,40.7347,40.9222,40.675,40.7773,970075.0
2017-05-24 10:30:00,47.85,48.12,47.81,48.03,1672778.0,40.7773,41.0074,40.7432,40.9307,1672778.0
2017-05-24 11:00:00,48.02,48.08,47.58,47.65,403809.0,40.9222,40.9733,40.5472,40.6069,403809.0
2017-05-24 11:30:00,47.65,47.68,47.41,47.45,295425.0,40.6069,40.6324,40.4023,40.4364,295425.0
2017-05-24 12:00:00,47.45,47.68,47.43,47.63,458631.0,40.4364,40.6324,40.4194,40.5898,458631.0
2017-05-24 12:30:00,47.63,47.68,47.52,47.6,420475.0,40.5898,40.6324,40.4961,40.5643,420475.0
2017-05-24 13:00:00,47.6,47.73,47.58,47.65,531400.0,40.5643,40.675,40.5472,40.6069,531400.0
2017-05-24 13:30:00,47.64,47.68,47.52,47.59,431377.0,40.5984,40.6324,40.4961,40.5557,431377.0
2017-05-24 14:00:00,47.59,47.65,47.49,47.53,578544.0,40.5557,40.6069,40.4705,40.5046,578544.0
2017-05-24 14:30:00,47.53,47.54,47.43,47.49,372680.0,40.5046,40.5131,40.4194,40.4705,372680.0
2017-05-24 15:00:00,47.48,47.59,47.32,47.59,905312.0,40.462,40.5557,40.3256,40.5557,905312.0
2017-05-24 15:30:00,47.59,47.76,47.55,47.7,1259169.0,40.5557,40.7006,40.5217,40.6495,1259169.0
2017-05-25 09:30:00,47.59,48.33,47.35,48.09,820595.0,40.5557,41.1864,40.3512,40.9818,820595.0
2017-05-25 10:00:00,48.08,48.1,47.75,47.77,511377.0,40.9733,40.9904,40.6921,40.7091,511377.0
2017-05-25 10:30:00,47.77,47.86,47.49,47.5,526920.0,40.7091,40.7858,40.4705,40.479,526920.0
2017-05-25 11:00:00,47.5,47.58,46.91,47.11,697198.0,40.479,40.5472,39.9763,40.1467,697198.0
2017-05-25 11:30:00,47.11,47.12,46.53,46.56,1505964.0,40.1467,40.1552,39.6524,39.678,1505964.0
2017-05-25 12:00:00,46.56,46.74,46.15,46.53,804401.0,39.678,39.8314,39.3286,39.6524,804401.0
2017-05-25 12:30:00,46.52,46.55,46.27,46.31,480335.0,39.6439,39.6695,39.4308,39.4649,480335.0
2017-05-25 13:00:00,46.3,46.35,45.75,45.83,898695.0,39.4564,39.499,38.9877,39.0559,898695.0
2017-05-25 13:30:00,45.83,45.92,45.57,45.81,1024920.0,39.0559,39.1326,38.8343,39.0388,1024920.0
2017-05-25 14:00:00,45.82,45.87,45.56,45.62,1195698.0,39.0474,39.09,38.8258,38.8769,1195698.0
2017-05-25 14:30:00,45.61,45.69,45.3,45.44,1037685.0,38.8684,38.9366,38.6042,38.7235,1037685.0
2017-05-25 15:00:00,45.44,45.59,45.17,45.29,1577767.0,38.7235,38.8514,38.4934,38.5957,1577767.0
2017-05-25 15:30:00,45.29,45.49,45.0,45.41,4915114.0,38.5957,38.7661,38.3486,38.698,4915114.0
2017-05-26 09:30:00,45.43,46.04,45.25,45.71,1229839.0,38.715,39.2348,38.5616,38.9536,1229839.0
2017-05-26 10:00:00,45.71,46.04,45.63,45.95,1015607.0,38.9536,39.2348,38.8854,39.1581,1015607.0
2017-05-26 10:30:00,45.94,45.99,45.62,45.8,797789.0,39.1496,39.1922,38.8769,39.0303,797789.0
2017-05-26 11:00:00,45.8,46.03,45.77,45.97,737770.0,39.0303,39.2263,39.0048,39.1752,737770.0
2017-05-26 11:30:00,45.97,45.98,45.72,45.8,511896.0,39.1752,39.1837,38.9621,39.0303,511896.0
2017-05-26 12:00:00,45.81,45.94,45.78,45.78,731492.0,39.0388,39.1496,39.0133,39.0133,731492.0
2017-05-26 12:30:00,45.79,45.81,45.68,45.78,298581.0,39.0218,39.0388,38.9281,39.0133,298581.0
2017-05-26 13:00:00,45.79,45.86,45.75,45.8,373865.0,39.0218,39.0815,38.9877,39.0303,373865.0
2017-05-26 13:30:00,45.81,45.88,45.78,45.87,532211.0,39.0388,39.0985,39.0133,39.09,532211.0
2017-05-26 14:00:00,45.88,45.9,45.79,45.9,350893.0,39.0985,39.1155,39.0218,39.1155,350893.0
2017-05-26 14:30:00,45.89,45.91,45.78,45.78,410550.0,39.107,39.1241,39.0133,39.0133,410550.0
2017-05-26 15:00:00,45.79,45.82,45.71,45.74,499405.0,39.0218,39.0474,38.9536,38.9792,499405.0
2017-05-26 15:30:00,45.75,45.9,45.71,45.73,1459252.0,38.9877,39.1155,38.9536,38.9707,1459252.0
2017-05-30 09:30:00,45.36,45.43,45.12,45.24,682947.0,38.6554,38.715,38.4508,38.5531,682947.0
2017-05-30 10:00:00,45.23,45.37,44.95,45.08,740306.0,38.5446,38.6639,38.306,38.4167,740306.0
2017-05-30 10:30:00,45.08,45.32,45.03,45.12,424927.0,38.4167,38.6213,38.3741,38.4508,424927.0
2017-05-30 11:00:00,45.13,45.2,45.01,45.04,407708.0,38.4594,38.519,38.3571,38.3827,407708.0
2017-05-30 11:30:00,45.03,45.13,45.0,45.07,549239.0,38.3741,38.4594,38.3486,38.4082,549239.0
2017-05-30 12:00:00,45.07,45.26,45.04,45.25,354314.0,38.4082,38.5701,38.3827,38.5616,354314.0
2017-05-30 12:30:00,45.24,45.28,45.12,45.14,258315.0,38.5531,38.5872,38.4508,38.4679,258315.0
2017-05-30 13:00:00,45.14,45.22,45.09,45.16,292066.0,38.4679,38.536,38.4253,38.4849,292066.0
2017-05-30 13:30:00,45.17,45.27,45.15,45.23,287265.0,38.4934,38.5787,38.4764,38.5446,287265.0
2017-05-30 14:00:00,45.22,45.32,45.08,45.09,434820.0,38.536,38.6213,38.4167,38.4253,434820.0
2017-05-30 14:30:00,45.09,45.2,45.06,45.16,302899.0,38.4253,38.519,38.3997,38.4849,302899.0
2017-05-30 15:00:00,45.15,45.21,45.08,45.11,504955.0,38.4764,38.5275,38.4167,38.4423,504955.0
2017-05-30 15:30:00,45.11,45.17,45.02,45.13,1930719.0,38.4423,38.4934,38.3656,38.4594,1930719.0
2017-05-31 09:30:00,44.66,45.0,44.27,44.98,1004329.0,38.0588,38.3486,37.7265,38.3315,1004329.0
2017-05-31 10:00:00,44.98,45.14,44.71,45.14,707148.0,38.3315,38.4679,38.1014,38.4679,707148.0
2017-05-31 10:30:00,45.14,45.24,44.76,44.84,657239.0,38.4679,38.5531,38.144,38.2122,657239.0
2017-05-31 11:00:00,44.84,44.92,44.64,44.81,564795.0,38.2122,38.2804,38.0418,38.1867,564795.0
2017-05-31 11:30:00,44.8,44.99,44.64,44.98,495385.0,38.1781,38.34,38.0418,38.3315,495385.0
2017-05-31 12:00:00,44.99,45.23,44.95,45.09,545530.0,38.34,38.5446,38.306,38.4253,545530.0
2017-05-31 12:30:00,45.1,45.42,45.09,45.32,527283.0,38.4338,38.7065,38.4253,38.6213,527283.0
2017-05-31 13:00:00,45.32,45.4,45.23,45.27,280424.0,38.6213,38.6894,38.5446,38.5787,280424.0
2017-05-31 13:30:00,45.27,45.37,45.22,45.27,450978.0,38.5787,38.6639,38.536,38.5787,450978.0
2017-05-31 14:00:00,45.27,45.59,45.23,45.46,507651.0,38.5787,38.8514,38.5446,38.7406,507651.0
2017-05-31 14:30:00,45.47,45.47,45.28,45.29,263695.0,38.7491,38.7491,38.5872,38.5957,263695.0
2017-05-31 15:00:00,45.29,45.38,45.23,45.36,360137.0,38.5957,38.6724,38.5446,38.6554,360137.0
2017-05-31 15:30:00,45.36,45.38,45.13,45.18,1565412.0,38.6554,38.6724,38.4594,38.502,1565412.0
2017-06-01 09:30:00,45.3,45.37,44.82,45.27,599821.0,38.6042,38.6639,38.1952,38.5787,599821.0
2017-06-01 10:00:00,45.27,45.54,45.23,45.54,389156.0,38.5787,38.8088,38.5446,38.8088,389156.0
2017-06-01 10:30:00,45.55,45.67,45.4,45.47,587206.0,38.8173,38.9195,38.6894,38.7491,587206.0
2017-06-01 11:00:00,45.47,45.74,45.38,45.44,737914.0,38.7491,38.9792,38.6724,38.7235,737914.0
2017-06-01 11:30:00,45.44,45.77,45.43,45.71,598391.0,38.7235,39.0048,38.715,38.9536,598391.0
2017-06-01 12:00:00,45.7,45.77,45.45,45.55,848862.0,38.9451,39.0048,38.7321,38.8173,848862.0
2017-06-01 12:30:00,45.56,45.75,45.53,45.61,323406.0,38.8258,38.9877,38.8002,38.8684,323406.0
2017-06-01 13:00:00,45.62,45.75,45.57,45.72,362953.0,38.8769,38.9877,38.8343,38.9621,362953.0
2017-06-01 13:30:00,45.72,45.88,45.65,45.72,535503.0,38.9621,39.0985,38.9025,38.9621,535503.0
2017-06-01 14:00:00,45.71,45.8,45.59,45.59,527169.0,38.9536,39.0303,38.8514,38.8514,527169.0
2017-06-01 14:30:00,45.6,45.72,45.47,45.66,531116.0,38.8599,38.9621,38.7491,38.911,531116.0
2017-06-01 15:00:00,45.65,45.66,45.47,45.54,407041.0,38.9025,38.911,38.7491,38.8088,407041.0
2017-06-01 15:30:00,45.54,45.6,45.39,45.49,1630309.0,38.8088,38.8599,38.6809,38.7661,1630309.0
2017-06-02 09:30:00,45.09,45.18,44.9,45.03,631607.0,38.4253,38.502,38.2633,38.3741,631607.0
2017-06-02 10:00:00,45.03,45.04,44.65,44.79,587390.0,38.3741,38.3827,38.0503,38.1696,587390.0
2017-06-02 10:30:00,44.79,45.02,44.79,44.79,436428.0,38.1696,38.3656,38.1696,38.1696,436428.0
2017-06-02 11:00:00,44.79,45.0,44.62,44.93,441056.0,38.1696,38.3486,38.0247,38.2889,441056.0
2017-06-02 11:30:00,44.93,45.18,44.9,45.15,433722.0,38.2889,38.502,38.2633,38.4764,433722.0
2017-06-02 12:00:00,45.15,45.44,45.09,45.41,441332.0,38.4764,38.7235,38.4253,38.698,441332.0
2017-06-02 12:30:00,45.41,45.5,45.31,45.38,466283.0,38.698,38.7747,38.6127,38.6724,466283.0
2017-06-02 13:00:00,45.38,45.43,45.28,45.32,374050.0,38.6724,38.715,38.5872,38.6213,374050.0
2017-06-02 13:30:00,45.32,45.39,45.27,45.35,234307.0,38.6213,38.6809,38.5787,38.6468,234307.0
2017-06-02 14:00:00,45.34,45.34,45.18,45.21,322985.0,38.6383,38.6383,38.502,38.5275,322985.0
2017-06-02 14:30:00,45.22,45.38,45.21,45.32,272381.0,38.536,38.6724,38.5275,38.6213,272381.0
2017-06-02 15:00:00,45.32,45.32,45.14,45.15,386550.0,38.6213,38.6213,38.4679,38.4764,386550.0
2017-06-02 15:30:00,45.14,45.3,45.12,45.29,1785179.0,38.4679,38.6042,38.4508,38.5957,1785179.0
2017-06-05 09:30:00,44.77,45.26,44.77,45.23,376693.0,38.3041,38.7233,38.3041,38.6977,376693.0
2017-06-05 10:00:00,45.23,45.54,45.19,45.37,417228.0,38.6977,38.9629,38.6634,38.8174,417228.0
2017-06-05 10:30:00,45.37,45.43,45.13,45.2,319169.0,38.8174,38.8688,38.6121,38.672,319169.0
2017-06-05 11:00:00,45.19,45.23,45.0,45.04,409495.0,38.6634,38.6977,38.5009,38.5351,409495.0
2017-06-05 11:30:00,45.04,45.14,44.98,45.05,460424.0,38.5351,38.6207,38.4838,38.5437,460424.0
2017-06-05 12:00:00,45.05,45.34,45.05,45.32,361371.0,38.5437,38.7918,38.5437,38.7747,361371.0
2017-06-05 12:30:00,45.32,45.37,45.29,45.33,271816.0,38.7747,38.8174,38.749,38.7832,271816.0
2017-06-05 13:00:00,45.33,45.41,45.31,45.38,299882.0,38.7832,38.8517,38.7661,38.826,299882.0
2017-06-05 13:30:00,45.38,45.39,45.31,45.34,209863.0,38.826,38.8346,38.7661,38.7918,209863.0
2017-06-05 14:00:00,45.35,45.39,45.29,45.33,288155.0,38.8003,38.8346,38.749,38.7832,288155.0
2017-06-05 14:30:00,45.33,45.37,45.25,45.36,267116.0,38.7832,38.8174,38.7148,38.8089,267116.0
2017-06-05 15:00:00,45.37,45.44,45.33,45.43,370819.0,38.8174,38.8773,38.7832,38.8688,370819.0
2017-06-05 15:30:00,45.43,45.47,45.28,45.33,878197.0,38.8688,38.903,38.7404,38.7832,878197.0
2017-06-06 09:30:00,45.36,45.37,44.97,45.37,437859.0,38.8089,38.8174,38.4752,38.8174,437859.0
2017-06-06 10:00:00,45.38,45.45,45.28,45.4,333029.0,38.826,38.8859,38.7404,38.8431,333029.0
2017-06-06 10:30:00,45.39,45.41,45.25,45.3,335076.0,38.8346,38.8517,38.7148,38.7576,335076.0
2017-06-06 11:00:00,45.31,45.44,45.22,45.26,300360.0,38.7661,38.8773,38.6891,38.7233,300360.0
2017-06-06 11:30:00,45.26,45.6,45.24,45.36,494303.0,38.7233,39.0142,38.7062,38.8089,494303.0
2017-06-06 12:00:00,45.37,45.58,45.33,45.53,425709.0,38.8174,38.9971,38.7832,38.9543,425709.0
2017-06-06 12:30:00,45.53,45.81,45.53,45.75,378833.0,38.9543,39.1939,38.9543,39.1426,378833.0
2017-06-06 13:00:00,45.75,45.81,45.73,45.78,263732.0,39.1426,39.1939,39.1254,39.1682,263732.0
2017-06-06 13:30:00,45.77,45.82,45.62,45.71,442953.0,39.1597,39.2025,39.0313,39.1083,442953.0
2017-06-06 14:00:00,45.71,45.95,45.71,45.92,485385.0,39.1083,39.3137,39.1083,39.288,485385.0
2017-06-06 14:30:00,45.91,46.19,45.89,46.19,567517.0,39.2795,39.519,39.2623,39.519,567517.0
2017-06-06 15:00:00,46.19,46.22,46.04,46.21,558794.0,39.519,39.5447,39.3907,39.5361,558794.0
2017-06-06 15:30:00,46.2,46.21,45.97,46.01,1809169.0,39.5276,39.5361,39.3308,39.365,1809169.0
2017-06-07 09:30:00,45.71,46.01,45.66,45.88,455462.0,39.1083,39.365,39.0656,39.2538,455462.0
2017-06-07 10:00:00,45.89,45.9,45.62,45.83,417369.0,39.2623,39.2709,39.0313,39.211,417369.0
2017-06-07 10:30:00,45.81,45.82,44.64,44.82,1816130.0,39.1939,39.2025,38.1929,38.3469,1816130.0
2017-06-07 11:00:00,44.81,44.91,44.39,44.46,1361814.0,38.3383,38.4239,37.979,38.0389,1361814.0
2017-06-07 11:30:00,44.46,44.55,44.06,44.14,1077098.0,38.0389,38.1159,37.6966,37.7651,1077098.0
2017-06-07 12:00:00,44.14,44.41,44.01,44.21,984358.0,37.7651,37.9961,37.6539,37.825,984358.0
2017-06-07 12:30:00,44.2,44.3,44.04,44.29,753342.0,37.8164,37.902,37.6795,37.8934,753342.0
2017-06-07 13:00:00,44.29,44.45,44.26,44.4,932942.0,37.8934,38.0303,37.8678,37.9875,932942.0
2017-06-07 13:30:00,44.39,44.4,44.19,44.31,486560.0,37.979,37.9875,37.8079,37.9105,486560.0
2017-06-07 14:00:00,44.32,44.51,44.25,44.32,610611.0,37.9191,38.0816,37.8592,37.9191,610611.0
2017-06-07 14:30:00,44.33,44.36,44.14,44.2,729663.0,37.9276,37.9533,37.7651,37.8164,729663.0
2017-06-07 15:00:00,44.2,44.24,44.12,44.15,772591.0,37.8164,37.8506,37.748,37.7736,772591.0
2017-06-07 15:30:00,44.16,44.41,44.15,44.4,2935675.0,37.7822,37.9961,37.7736,37.9875,2935675.0
2017-06-08 09:30:00,44.0,44.6,44.0,44.41,968739.0,37.6453,38.1586,37.6453,37.9961,968739.0
2017-06-08 10:00:00,44.41,44.42,44.18,44.3,585664.0,37.9961,38.0046,37.7993,37.902,585664.0
2017-06-08 10:30:00,44.29,44.48,44.11,44.33,491549.0,37.8934,38.056,37.7394,37.9276,491549.0
2017-06-08 11:00:00,44.34,44.41,43.9,44.08,598402.0,37.9362,37.9961,37.5597,37.7137,598402.0
2017-06-08 11:30:00,44.08,44.23,43.95,44.03,545452.0,37.7137,37.8421,37.6025,37.671,545452.0
2017-06-08 12:00:00,44.03,44.22,43.95,44.12,759861.0,37.671,37.8335,37.6025,37.748,759861.0
2017-06-08 12:30:00,44.12,44.4,44.11,44.39,364583.0,37.748,37.9875,37.7394,37.979,364583.0
2017-06-08 13:00:00,44.39,44.41,44.2,44.4,595933.0,37.979,37.9961,37.8164,37.9875,595933.0
2017-06-08 13:30:00,44.41,44.41,44.24,44.29,311870.0,37.9961,37.9961,37.8506,37.8934,311870.0
2017-06-08 14:00:00,44.28,44.3,44.14,44.2,359101.0,37.8849,37.902,37.7651,37.8164,359101.0
2017-06-08 14:30:00,44.2,44.32,44.16,44.21,457440.0,37.8164,37.9191,37.7822,37.825,457440.0
2017-06-08 15:00:00,44.21,44.26,44.12,44.21,381651.0,37.825,37.8678,37.748,37.825,381651.0
2017-06-08 15:30:00,44.21,44.24,44.05,44.15,1669717.0,37.825,37.8506,37.6881,37.7736,1669717.0
2017-06-09 09:30:00,44.23,44.73,44.18,44.47,741447.0,37.8421,38.2699,37.7993,38.0474,741447.0
2017-06-09 10:00:00,44.47,44.48,44.23,44.28,336292.0,38.0474,38.056,37.8421,37.8849,336292.0
2017-06-09 10:30:00,44.28,44.54,44.2,44.47,536724.0,37.8849,38.1073,37.8164,38.0474,536724.0
2017-06-09 11:00:00,44.47,44.81,44.46,44.75,754083.0,38.0474,38.3383,38.0389,38.287,754083.0
2017-06-09 11:30:00,44.74,44.91,44.55,44.84,869713.0,38.2784,38.4239,38.1159,38.364,869713.0
2017-06-09 12:00:00,44.84,44.89,44.59,44.65,570788.0,38.364,38.4068,38.1501,38.2014,570788.0
2017-06-09 12:30:00,44.64,44.86,44.59,44.79,907035.0,38.1929,38.3811,38.1501,38.3212,907035.0
2017-06-09 13:00:00,44.78,44.92,44.71,44.87,465542.0,38.3127,38.4324,38.2528,38.3897,465542.0
2017-06-09 13:30:00,44.87,44.94,44.78,44.9,571727.0,38.3897,38.4495,38.3127,38.4153,571727.0
2017-06-09 14:00:00,44.89,44.95,44.76,44.91,525660.0,38.4068,38.4581,38.2955,38.4239,525660.0
2017-06-09 14:30:00,44.91,45.26,44.62,44.73,1344596.0,38.4239,38.7233,38.1758,38.2699,1344596.0
2017-06-09 15:00:00,44.73,45.1,44.57,45.04,797208.0,38.2699,38.5864,38.133,38.5351,797208.0
2017-06-09 15:30:00,45.05,45.05,44.73,44.85,1851807.0,38.5437,38.5437,38.2699,38.3725,1851807.0
2017-06-12 09:30:00,45.39,45.63,45.18,45.34,1358162.0,38.8346,39.0399,38.6549,38.7918,1358162.0
2017-06-12 10:00:00,45.33,45.57,45.04,45.55,744766.0,38.7832,38.9886,38.5351,38.9714,744766.0
2017-06-12 10:30:00,45.56,45.56,45.07,45.18,497578.0,38.98,38.98,38.5608,38.6549,497578.0
2017-06-12 11:00:00,45.18,45.25,44.92,45.09,557232.0,38.6549,38.7148,38.4324,38.5779,557232.0
2017-06-12 11:30:00,45.08,45.27,45.03,45.21,1303503.0,38.5693,38.7319,38.5265,38.6805,1303503.0
2017-06-12 12:00:00,45.22,45.22,44.82,44.96,503575.0,38.6891,38.6891,38.3469,38.4667,503575.0
2017-06-12 12:30:00,44.96,45.0,44.68,44.69,594475.0,38.4667,38.5009,38.2271,38.2357,594475.0
2017-06-12 13:00:00,44.69,44.83,44.69,44.78,319218.0,38.2357,38.3554,38.2357,38.3127,319218.0
2017-06-12 13:30:00,44.79,44.88,44.77,44.84,319819.0,38.3212,38.3982,38.3041,38.364,319819.0
2017-06-12 14:00:00,44.84,44.93,44.76,44.82,334572.0,38.364,38.441,38.2955,38.3469,334572.0
2017-06-12 14:30:00,44.82,44.86,44.67,44.85,327225.0,38.3469,38.3811,38.2185,38.3725,327225.0
2017-06-12 15:00:00,44.86,45.03,44.83,44.96,466457.0,38.3811,38.5265,38.3554,38.4667,466457.0
2017-06-12 15:30:00,44.97,45.01,44.84,44.91,1252103.0,38.4752,38.5094,38.364,38.4239,1252103.0
2017-06-13 09:30:00,44.98,45.2,44.8,45.0,591592.0,38.4838,38.672,38.3298,38.5009,591592.0
2017-06-13 10:00:00,45.0,45.04,44.87,45.01,388890.0,38.5009,38.5351,38.3897,38.5094,388890.0
2017-06-13 10:30:00,45.02,45.26,44.93,45.12,466749.0,38.518,38.7233,38.441,38.6035,466749.0
2017-06-13 11:00:00,45.12,45.46,45.12,45.43,638881.0,38.6035,38.8944,38.6035,38.8688,638881.0
2017-06-13 11:30:00,45.43,45.84,45.4,45.5,847687.0,38.8688,39.2196,38.8431,38.9287,847687.0
2017-06-13 12:00:00,45.49,45.69,45.42,45.66,409371.0,38.9201,39.0912,38.8602,39.0656,409371.0
2017-06-13 12:30:00,45.66,45.66,45.37,45.45,350660.0,39.0656,39.0656,38.8174,38.8859,350660.0
2017-06-13 13:00:00,45.45,45.75,45.44,45.74,314110.0,38.8859,39.1426,38.8773,39.134,314110.0
2017-06-13 13:30:00,45.74,45.78,45.64,45.69,453871.0,39.134,39.1682,39.0484,39.0912,453871.0
2017-06-13 14:00:00,45.7,46.08,45.62,46.01,800341.0,39.0998,39.4249,39.0313,39.365,800341.0
2017-06-13 14:30:00,46.0,46.12,45.98,46.01,394277.0,39.3565,39.4591,39.3393,39.365,394277.0
2017-06-13 15:00:00,46.0,46.18,45.97,46.03,647857.0,39.3565,39.5105,39.3308,39.3821,647857.0
2017-06-13 15:30:00,46.03,46.07,45.73,45.85,2008152.0,39.3821,39.4163,39.1254,39.2281,2008152.0
2017-06-14 09:30:00,45.67,45.69,45.25,45.28,531821.0,39.0741,39.0912,38.7148,38.7404,531821.0
2017-06-14 10:00:00,45.29,45.48,45.26,45.38,363320.0,38.749,38.9116,38.7233,38.826,363320.0
2017-06-14 10:30:00,45.38,45.5,44.47,44.63,966334.0,38.826,38.9287,38.0474,38.1843,966334.0
2017-06-14 11:00:00,44.63,44.71,44.23,44.48,1273780.0,38.1843,38.2528,37.8421,38.056,1273780.0
2017-06-14 11:30:00,44.47,44.66,44.4,44.41,651282.0,38.0474,38.21,37.9875,37.9961,651282.0
2017-06-14 12:00:00,44.4,44.52,44.34,44.37,454758.0,37.9875,38.0902,37.9362,37.9619,454758.0
2017-06-14 12:30:00,44.37,44.57,44.36,44.47,411913.0,37.9619,38.133,37.9533,38.0474,411913.0
2017-06-14 13:00:00,44.48,44.59,44.3,44.31,434192.0,38.056,38.1501,37.902,37.9105,434192.0
2017-06-14 13:30:00,44.3,44.44,44.27,44.37,466038.0,37.902,38.0218,37.8763,37.9619,466038.0
2017-06-14 14:00:00,44.36,44.41,44.19,44.34,746689.0,37.9533,37.9961,37.8079,37.9362,746689.0
2017-06-14 14:30:00,44.34,44.4,44.21,44.35,675472.0,37.9362,37.9875,37.825,37.9448,675472.0
2017-06-14 15:00:00,44.35,44.58,44.28,44.45,824239.0,37.9448,38.1415,37.8849,38.0303,824239.0
2017-06-14 15:30:00,44.46,44.86,44.34,44.83,2717519.0,38.0389,38.3811,37.9362,38.3554,2717519.0
2017-06-15 09:30:00,44.4,44.71,44.13,44.63,786370.0,37.9875,38.2528,37.7565,38.1843,786370.0
2017-06-15 10:00:00,44.64,44.69,44.1,44.32,663510.0,38.1929,38.2357,37.7309,37.9191,663510.0
2017-06-15 10:30:00,44.33,44.37,44.05,44.21,401968.0,37.9276,37.9619,37.6881,37.825,401968.0
2017-06-15 11:00:00,44.22,44.39,44.21,44.36,430300.0,37.8335,37.979,37.825,37.9533,430300.0
2017-06-15 11:30:00,44.36,44.58,44.33,44.44,550085.0,37.9533,38.1415,37.9276,38.0218,550085.0
2017-06-15 12:00:00,44.44,44.53,44.25,44.35,367787.0,38.0218,38.0988,37.8592,37.9448,367787.0
2017-06-15 12:30:00,44.35,44.45,44.32,44.35,259712.0,37.9448,38.0303,37.9191,37.9448,259712.0
2017-06-15 13:00:00,44.36,44.4,44.26,44.31,218985.0,37.9533,37.9875,37.8678,37.9105,218985.0
2017-06-15 13:30:00,44.31,44.37,44.24,44.25,216413.0,37.9105,37.9619,37.8506,37.8592,216413.0
2017-06-15 14:00:00,44.25,44.3,44.15,44.25,512779.0,37.8592,37.902,37.7736,37.8592,512779.0
2017-06-15 14:30:00,44.26,44.27,44.17,44.18,366546.0,37.8678,37.8763,37.7908,37.7993,366546.0
2017-06-15 15:00:00,44.18,44.22,44.09,44.09,539116.0,37.7993,37.8335,37.7223,37.7223,539116.0
2017-06-15 15:30:00,44.09,44.1,43.86,44.09,2166064.0,37.7223,37.7309,37.5255,37.7223,2166064.0
2017-06-16 09:30:00,44.38,44.38,43.99,44.0,1266702.0,37.9704,37.9704,37.6367,37.6453,1266702.0
2017-06-16 10:00:00,43.99,44.05,43.73,43.9,616096.0,37.6367,37.6881,37.4143,37.5597,616096.0
2017-06-16 10:30:00,43.9,44.02,43.84,43.94,652623.0,37.5597,37.6624,37.5084,37.594,652623.0
2017-06-16 11:00:00,43.94,44.14,43.93,43.96,623516.0,37.594,37.7651,37.5854,37.6111,623516.0
2017-06-16 11:30:00,43.96,44.01,43.91,43.98,500575.0,37.6111,37.6539,37.5683,37.6282,500575.0
2017-06-16 12:00:00,43.98,44.04,43.96,43.99,488070.0,37.6282,37.6795,37.6111,37.6367,488070.0
2017-06-16 12:30:00,43.98,44.01,43.86,43.89,453055.0,37.6282,37.6539,37.5255,37.5512,453055.0
2017-06-16 13:00:00,43.89,43.94,43.83,43.94,544557.0,37.5512,37.594,37.4999,37.594,544557.0
2017-06-16 13:30:00,43.94,43.97,43.85,43.93,372307.0,37.594,37.6196,37.517,37.5854,372307.0
2017-06-16 14:00:00,43.93,43.99,43.85,43.94,465748.0,37.5854,37.6367,37.517,37.594,465748.0
2017-06-16 14:30:00,43.95,44.12,43.91,44.07,400614.0,37.6025,37.748,37.5683,37.7052,400614.0
2017-06-16 15:00:00,44.07,44.12,44.01,44.04,661780.0,37.7052,37.748,37.6539,37.6795,661780.0
2017-06-16 15:30:00,44.05,44.29,44.04,44.27,1712902.0,37.6881,37.8934,37.6795,37.8763,1712902.0
2017-06-19 09:30:00,44.3,44.42,43.84,43.9,689388.0,37.902,38.0046,37.5084,37.5597,689388.0
2017-06-19 10:00:00,43.89,43.91,43.65,43.72,742357.0,37.5512,37.5683,37.3459,37.4057,742357.0
2017-06-19 10:30:00,43.72,44.13,43.7,44.04,637512.0,37.4057,37.7565,37.3886,37.6795,637512.0
2017-06-19 11:00:00,44.04,44.08,43.73,43.8,698063.0,37.6795,37.7137,37.4143,37.4742,698063.0
2017-06-19 11:30:00,43.79,43.94,43.67,43.68,754292.0,37.4656,37.594,37.363,37.3715,754292.0
2017-06-19 12:00:00,43.68,43.79,43.68,43.72,387088.0,37.3715,37.4656,37.3715,37.4057,387088.0
2017-06-19 12:30:00,43.72,43.77,43.62,43.75,271040.0,37.4057,37.4485,37.3202,37.4314,271040.0
2017-06-19 13:00:00,43.75,43.9,43.75,43.87,310171.0,37.4314,37.5597,37.4314,37.5341,310171.0
2017-06-19 13:30:00,43.87,44.02,43.83,43.89,406215.0,37.5341,37.6624,37.4999,37.5512,406215.0
2017-06-19 14:00:00,43.9,43.93,43.74,43.8,237577.0,37.5597,37.5854,37.4229,37.4742,237577.0
2017-06-19 14:30:00,43.81,43.96,43.8,43.95,320874.0,37.4827,37.6111,37.4742,37.6025,320874.0
2017-06-19 15:00:00,43.96,43.98,43.88,43.93,374226.0,37.6111,37.6282,37.5426,37.5854,374226.0
2017-06-19 15:30:00,43.93,44.0,43.79,43.99,1163196.0,37.5854,37.6453,37.4656,37.6367,1163196.0
2017-06-20 09:30:00,43.28,43.29,42.47,42.47,1430772.0,37.0293,37.0378,36.3363,36.3363,1430772.0
2017-06-20 10:00:00,42.47,42.85,42.44,42.69,1251560.0,36.3363,36.6614,36.3106,36.5245,1251560.0
2017-06-20 10:30:00,42.7,42.73,42.48,42.65,523814.0,36.5331,36.5587,36.3448,36.4903,523814.0
2017-06-20 11:00:00,42.64,43.17,42.62,43.15,908259.0,36.4817,36.9352,36.4646,36.9181,908259.0
2017-06-20 11:30:00,43.14,43.31,43.07,43.24,773342.0,36.9095,37.055,36.8496,36.9951,773342.0
2017-06-20 12:00:00,43.23,43.42,43.03,43.03,778703.0,36.9865,37.1491,36.8154,36.8154,778703.0
2017-06-20 12:30:00,43.03,43.23,43.03,43.18,542194.0,36.8154,36.9865,36.8154,36.9437,542194.0
2017-06-20 13:00:00,43.18,43.35,43.16,43.23,471725.0,36.9437,37.0892,36.9266,36.9865,471725.0
2017-06-20 13:30:00,43.22,43.41,43.2,43.4,356042.0,36.978,37.1405,36.9608,37.132,356042.0
2017-06-20 14:00:00,43.4,43.53,43.32,43.5,464834.0,37.132,37.2432,37.0635,37.2175,464834.0
2017-06-20 14:30:00,43.49,43.57,43.21,43.22,510174.0,37.209,37.2774,36.9694,36.978,510174.0
2017-06-20 15:00:00,43.22,43.46,43.22,43.44,539112.0,36.978,37.1833,36.978,37.1662,539112.0
2017-06-20 15:30:00,43.43,43.44,43.29,43.39,1431280.0,37.1576,37.1662,37.0378,37.1234,1431280.0
2017-06-21 09:30:00,43.15,43.21,42.66,42.73,1425850.0,36.9181,36.9694,36.4988,36.5587,1425850.0
2017-06-21 10:00:00,42.73,42.74,42.47,42.69,1220148.0,36.5587,36.5673,36.3363,36.5245,1220148.0
2017-06-21 10:30:00,42.69,42.94,42.5,42.66,1868477.0,36.5245,36.7384,36.3619,36.4988,1868477.0
2017-06-21 11:00:00,42.66,42.7,42.05,42.22,1490685.0,36.4988,36.5331,35.9769,36.1224,1490685.0
2017-06-21 11:30:00,42.21,42.5,42.13,42.47,1082203.0,36.1138,36.3619,36.0454,36.3363,1082203.0
2017-06-21 12:00:00,42.47,42.5,42.23,42.32,796264.0,36.3363,36.3619,36.1309,36.2079,796264.0
2017-06-21 12:30:00,42.33,42.4,42.04,42.11,1114162.0,36.2165,36.2764,35.9684,36.0283,1114162.0
2017-06-21 13:00:00,42.1,42.25,42.08,42.14,990687.0,36.0197,36.148,36.0026,36.0539,990687.0
2017-06-21 13:30:00,42.15,42.25,42.04,42.05,766713.0,36.0625,36.148,35.9684,35.9769,766713.0
2017-06-21 14:00:00,42.05,42.1,41.95,42.01,906710.0,35.9769,36.0197,35.8914,35.9427,906710.0
2017-06-21 14:30:00,42.0,42.31,41.98,42.2,1217360.0,35.9342,36.1994,35.917,36.1053,1217360.0
2017-06-21 15:00:00,42.19,42.28,42.14,42.26,1031439.0,36.0967,36.1737,36.0539,36.1566,1031439.0
2017-06-21 15:30:00,42.27,42.29,42.14,42.23,2770342.0,36.1652,36.1823,36.0539,36.1309,2770342.0
2017-06-22 09:30:00,42.31,42.49,41.94,42.37,1431931.0,36.1994,36.3534,35.8828,36.2507,1431931.0
2017-06-22 10:00:00,42.37,42.41,42.18,42.33,436427.0,36.2507,36.2849,36.0882,36.2165,436427.0
2017-06-22 10:30:00,42.33,42.56,42.22,42.37,774183.0,36.2165,36.4133,36.1224,36.2507,774183.0
2017-06-22 11:00:00,42.37,42.41,42.22,42.27,528903.0,36.2507,36.2849,36.1224,36.1652,528903.0
2017-06-22 11:30:00,42.27,42.3,42.17,42.26,508073.0,36.1652,36.1908,36.0796,36.1566,508073.0
2017-06-22 12:00:00,42.26,42.37,42.2,42.33,587353.0,36.1566,36.2507,36.1053,36.2165,587353.0
2017-06-22 12:30:00,42.33,42.37,42.25,42.3,345675.0,36.2165,36.2507,36.148,36.1908,345675.0
2017-06-22 13:00:00,42.3,42.3,42.02,42.05,405989.0,36.1908,36.1908,35.9513,35.9769,405989.0
2017-06-22 13:30:00,42.04,42.16,41.97,42.16,464876.0,35.9684,36.071,35.9085,36.071,464876.0
2017-06-22 14:00:00,42.16,42.28,42.14,42.16,428219.0,36.071,36.1737,36.0539,36.071,428219.0
2017-06-22 14:30:00,42.16,42.25,42.15,42.24,432465.0,36.071,36.148,36.0625,36.1395,432465.0
2017-06-22 15:00:00,42.24,42.24,42.05,42.06,382213.0,36.1395,36.1395,35.9769,35.9855,382213.0
2017-06-22 15:30:00,42.06,42.09,41.9,41.9,1559769.0,35.9855,36.0112,35.8486,35.8486,1559769.0
2017-06-23 09:30:00,41.9,42.02,41.66,41.86,1326206.0,35.8486,35.9513,35.6433,35.8144,1326206.0
2017-06-23 10:00:00,41.86,41.98,41.76,41.83,749209.0,35.8144,35.917,35.7288,35.7887,749209.0
2017-06-23 10:30:00,41.83,41.9,41.79,41.87,433525.0,35.7887,35.8486,35.7545,35.8229,433525.0
2017-06-23 11:00:00,41.88,41.91,41.81,41.83,499322.0,35.8315,35.8572,35.7716,35.7887,499322.0
2017-06-23 11:30:00,41.83,41.83,41.76,41.78,433896.0,35.7887,35.7887,35.7288,35.7459,433896.0
2017-06-23 12:00:00,41.77,41.81,41.54,41.6,690350.0,35.7374,35.7716,35.5406,35.5919,690350.0
2017-06-23 12:30:00,41.61,41.62,41.5,41.51,498834.0,35.6005,35.609,35.5064,35.5149,498834.0
2017-06-23 13:00:00,41.51,41.54,41.41,41.46,573326.0,35.5149,35.5406,35.4294,35.4721,573326.0
2017-06-23 13:30:00,41.46,41.49,41.36,41.45,499538.0,35.4721,35.4978,35.3866,35.4636,499538.0
2017-06-23 14:00:00,41.45,41.6,41.37,41.57,424152.0,35.4636,35.5919,35.3951,35.5663,424152.0
2017-06-23 14:30:00,41.57,41.6,41.46,41.48,436814.0,35.5663,35.5919,35.4721,35.4893,436814.0
2017-06-23 15:00:00,41.47,41.57,41.43,41.54,841727.0,35.4807,35.5663,35.4465,35.5406,841727.0
2017-06-23 15:30:00,41.54,41.61,41.48,41.51,2042151.0,35.5406,35.6005,35.4893,35.5149,2042151.0
2017-06-26 09:30:00,41.84,42.0,41.49,41.8,502173.0,35.7973,35.9342,35.4978,35.763,502173.0
2017-06-26 10:00:00,41.8,41.82,41.48,41.61,433220.0,35.763,35.7801,35.4893,35.6005,433220.0
2017-06-26 10:30:00,41.61,41.74,41.49,41.73,626145.0,35.6005,35.7117,35.4978,35.7031,626145.0
2017-06-26 11:00:00,41.73,41.95,41.68,41.88,424337.0,35.7031,35.8914,35.6604,35.8315,424337.0
2017-06-26 11:30:00,41.88,42.0,41.78,41.86,292222.0,35.8315,35.9342,35.7459,35.8144,292222.0
2017-06-26 12:00:00,41.86,41.86,41.67,41.76,283667.0,35.8144,35.8144,35.6518,35.7288,283667.0
2017-06-26 12:30:00,41.77,41.79,41.71,41.77,187476.0,35.7374,35.7545,35.686,35.7374,187476.0
2017-06-26 13:00:00,41.77,41.83,41.69,41.69,210727.0,35.7374,35.7887,35.6689,35.6689,210727.0
2017-06-26 13:30:00,41.69,41.7,41.58,41.64,165624.0,35.6689,35.6775,35.5748,35.6261,165624.0
2017-06-26 14:00:00,41.64,41.82,41.6,41.73,210784.0,35.6261,35.7801,35.5919,35.7031,210784.0
2017-06-26 14:30:00,41.73,41.8,41.65,41.79,199386.0,35.7031,35.763,35.6347,35.7545,199386.0
2017-06-26 15:00:00,41.79,41.85,41.7,41.72,295796.0,35.7545,35.8058,35.6775,35.6946,295796.0
2017-06-26 15:30:00,41.72,41.79,41.66,41.69,901328.0,35.6946,35.7545,35.6433,35.6689,901328.0
2017-06-27 09:30:00,41.86,41.99,41.54,41.79,509671.0,35.8144,35.9256,35.5406,35.7545,509671.0
2017-06-27 10:00:00,41.79,42.01,41.76,41.96,579468.0,35.7545,35.9427,35.7288,35.8999,579468.0
2017-06-27 10:30:00,41.96,42.27,41.93,42.22,726755.0,35.8999,36.1652,35.8743,36.1224,726755.0
2017-06-27 11:00:00,42.21,42.3,41.97,42.07,538031.0,36.1138,36.1908,35.9085,35.994,538031.0
2017-06-27 11:30:00,42.07,42.17,42.02,42.16,361630.0,35.994,36.0796,35.9513,36.071,361630.0
2017-06-27 12:00:00,42.15,42.16,41.82,41.83,349053.0,36.0625,36.071,35.7801,35.7887,349053.0
2017-06-27 12:30:00,41.83,42.1,41.81,42.07,399496.0,35.7887,36.0197,35.7716,35.994,399496.0
2017-06-27 13:00:00,42.08,42.13,41.94,41.94,338283.0,36.0026,36.0454,35.8828,35.8828,338283.0
2017-06-27 13:30:00,41.95,42.0,41.78,41.87,440250.0,35.8914,35.9342,35.7459,35.8229,440250.0
2017-06-27 14:00:00,41.88,41.88,41.6,41.74,318371.0,35.8315,35.8315,35.5919,35.7117,318371.0
2017-06-27 14:30:00,41.73,41.8,41.7,41.79,259615.0,35.7031,35.763,35.6775,35.7545,259615.0
2017-06-27 15:00:00,41.78,41.88,41.76,41.79,359268.0,35.7459,35.8315,35.7288,35.7545,359268.0
2017-06-27 15:30:00,41.79,41.8,41.47,41.53,1192941.0,35.7545,35.763,35.4807,35.532,1192941.0
2017-06-28 09:30:00,41.6,41.92,41.6,41.75,590512.0,35.5919,35.8657,35.5919,35.7203,590512.0
2017-06-28 10:00:00,41.75,42.0,41.57,41.57,402796.0,35.7203,35.9342,35.5663,35.5663,402796.0
2017-06-28 10:30:00,41.61,42.0,41.54,41.82,820600.0,35.6005,35.9342,35.5406,35.7801,820600.0
2017-06-28 11:00:00,41.83,42.15,41.82,42.13,548537.0,35.7887,36.0625,35.7801,36.0454,548537.0
2017-06-28 11:30:00,42.12,42.28,42.08,42.2,445287.0,36.0368,36.1737,36.0026,36.1053,445287.0
2017-06-28 12:00:00,42.2,42.25,42.14,42.23,423478.0,36.1053,36.148,36.0539,36.1309,423478.0
2017-06-28 12:30:00,42.23,42.36,42.2,42.34,393031.0,36.1309,36.2422,36.1053,36.225,393031.0
2017-06-28 13:00:00,42.33,42.41,42.25,42.34,406894.0,36.2165,36.2849,36.148,36.225,406894.0
2017-06-28 13:30:00,42.34,42.37,42.27,42.3,296868.0,36.225,36.2507,36.1652,36.1908,296868.0
2017-06-28 14:00:00,42.29,42.37,42.25,42.28,325898.0,36.1823,36.2507,36.148,36.1737,325898.0
2017-06-28 14:30:00,42.29,42.4,42.26,42.36,259661.0,36.1823,36.2764,36.1566,36.2422,259661.0
2017-06-28 15:00:00,42.36,42.36,42.17,42.21,494867.0,36.2422,36.2422,36.0796,36.1138,494867.0
2017-06-28 15:30:00,42.21,42.21,41.96,42.01,1377017.0,36.1138,36.1138,35.8999,35.9427,1377017.0
2017-06-29 09:30:00,42.2,42.63,42.13,42.54,599111.0,36.1053,36.4732,36.0454,36.3962,599111.0
2017-06-29 10:00:00,42.54,42.77,42.47,42.63,499761.0,36.3962,36.5929,36.3363,36.4732,499761.0
2017-06-29 10:30:00,42.65,42.89,42.63,42.86,504184.0,36.4903,36.6956,36.4732,36.6699,504184.0
2017-06-29 11:00:00,42.87,42.97,42.64,42.74,510758.0,36.6785,36.7641,36.4817,36.5673,510758.0
2017-06-29 11:30:00,42.74,42.78,42.37,42.71,580582.0,36.5673,36.6015,36.2507,36.5416,580582.0
2017-06-29 12:00:00,42.71,42.83,42.37,42.38,454504.0,36.5416,36.6443,36.2507,36.2593,454504.0
2017-06-29 12:30:00,42.38,42.66,42.35,42.65,352728.0,36.2593,36.4988,36.2336,36.4903,352728.0
2017-06-29 13:00:00,42.65,42.76,42.48,42.53,469211.0,36.4903,36.5844,36.3448,36.3876,469211.0
2017-06-29 13:30:00,42.54,42.64,42.43,42.57,398949.0,36.3962,36.4817,36.3021,36.4218,398949.0
2017-06-29 14:00:00,42.58,42.7,42.48,42.65,354135.0,36.4304,36.5331,36.3448,36.4903,354135.0
2017-06-29 14:30:00,42.64,42.67,42.46,42.6,294015.0,36.4817,36.5074,36.3277,36.4475,294015.0
2017-06-29 15:00:00,42.59,42.64,42.46,42.6,527773.0,36.4389,36.4817,36.3277,36.4475,527773.0
2017-06-29 15:30:00,42.59,42.68,42.34,42.42,1086208.0,36.4389,36.5159,36.225,36.2935,1086208.0
2017-06-30 09:30:00,42.8,42.87,42.45,42.59,414116.0,36.6186,36.6785,36.3192,36.4389,414116.0
2017-06-30 10:00:00,42.58,42.62,42.38,42.41,319495.0,36.4304,36.4646,36.2593,36.2849,319495.0
2017-06-30 10:30:00,42.4,42.52,42.3,42.45,357425.0,36.2764,36.3791,36.1908,36.3192,357425.0
2017-06-30 11:00:00,42.45,42.61,42.32,42.45,372251.0,36.3192,36.4561,36.2079,36.3192,372251.0
2017-06-30 11:30:00,42.45,42.78,42.45,42.65,362648.0,36.3192,36.6015,36.3192,36.4903,362648.0
2017-06-30 12:00:00,42.65,42.74,42.43,42.51,218969.0,36.4903,36.5673,36.3021,36.3705,218969.0
2017-06-30 12:30:00,42.51,42.56,42.4,42.41,263814.0,36.3705,36.4133,36.2764,36.2849,263814.0
2017-06-30 13:00:00,42.42,42.81,42.41,42.81,540538.0,36.2935,36.6272,36.2849,36.6272,540538.0
2017-06-30 13:30:00,42.82,42.94,42.73,42.84,457404.0,36.6357,36.7384,36.5587,36.6528,457404.0
2017-06-30 14:00:00,42.84,43.06,42.83,43.0,570480.0,36.6528,36.8411,36.6443,36.7897,570480.0
2017-06-30 14:30:00,43.0,43.05,42.82,42.95,366783.0,36.7897,36.8325,36.6357,36.7469,366783.0
2017-06-30 15:00:00,42.95,42.97,42.81,42.87,506771.0,36.7469,36.7641,36.6272,36.6785,506771.0
2017-06-30 15:30:00,42.87,42.9,42.7,42.71,1132457.0,36.6785,36.7042,36.5331,36.5416,1132457.0
2017-07-03 09:30:00,42.94,43.28,42.73,43.15,670918.0,36.7384,37.0293,36.5587,36.9181,670918.0
2017-07-03 10:00:00,43.18,43.58,43.15,43.47,419398.0,36.9437,37.286,36.9181,37.1918,419398.0
2017-07-03 10:30:00,43.48,43.82,43.45,43.7,517910.0,37.2004,37.4913,37.1747,37.3886,517910.0
2017-07-03 11:00:00,43.68,43.91,43.68,43.76,472155.0,37.3715,37.5683,37.3715,37.44,472155.0
2017-07-03 11:30:00,43.76,44.01,43.64,43.85,507277.0,37.44,37.6539,37.3373,37.517,507277.0
2017-07-03 12:00:00,43.86,43.97,43.71,43.81,522147.0,37.5255,37.6196,37.3972,37.4827,522147.0
2017-07-03 12:30:00,43.81,43.98,43.72,43.74,1176571.0,37.4827,37.6282,37.4057,37.4229,1176571.0
2017-07-05 09:30:00,44.07,44.07,43.23,43.48,1040130.0,37.7052,37.7052,36.9865,37.2004,1040130.0
2017-07-05 10:00:00,43.49,43.52,42.88,43.01,762116.0,37.209,37.2346,36.6871,36.7983,762116.0
2017-07-05 10:30:00,43.02,43.14,42.88,43.03,417082.0,36.8068,36.9095,36.6871,36.8154,417082.0
2017-07-05 11:00:00,43.04,43.22,42.86,42.87,515281.0,36.824,36.978,36.6699,36.6785,515281.0
2017-07-05 11:30:00,42.87,43.05,42.67,42.9,552399.0,36.6785,36.8325,36.5074,36.7042,552399.0
2017-07-05 12:00:00,42.89,43.11,42.86,43.06,244667.0,36.6956,36.8838,36.6699,36.8411,244667.0
2017-07-05 12:30:00,43.07,43.13,42.93,43.02,230219.0,36.8496,36.901,36.7298,36.8068,230219.0
2017-07-05 13:00:00,43.01,43.01,42.74,42.74,519910.0,36.7983,36.7983,36.5673,36.5673,519910.0
2017-07-05 13:30:00,42.75,42.88,42.67,42.7,374838.0,36.5758,36.6871,36.5074,36.5331,374838.0
2017-07-05 14:00:00,42.7,42.93,42.69,42.72,308479.0,36.5331,36.7298,36.5245,36.5502,308479.0
2017-07-05 14:30:00,42.72,42.79,42.53,42.59,472803.0,36.5502,36.6101,36.3876,36.4389,472803.0
2017-07-05 15:00:00,42.59,42.87,42.56,42.84,611690.0,36.4389,36.6785,36.4133,36.6528,611690.0
2017-07-05 15:30:00,42.85,43.0,42.81,42.85,1163812.0,36.6614,36.7897,36.6272,36.6614,1163812.0
2017-07-06 09:30:00,43.1,43.42,42.89,42.92,642149.0,36.8753,37.1491,36.6956,36.7213,642149.0
2017-07-06 10:00:00,42.93,43.03,42.79,42.84,372447.0,36.7298,36.8154,36.6101,36.6528,372447.0
2017-07-06 10:30:00,42.83,42.85,42.56,42.57,491256.0,36.6443,36.6614,36.4133,36.4218,491256.0
2017-07-06 11:00:00,42.59,43.31,42.59,42.85,648470.0,36.4389,37.055,36.4389,36.6614,648470.0
2017-07-06 11:30:00,42.86,42.92,42.62,42.68,412013.0,36.6699,36.7213,36.4646,36.5159,412013.0
2017-07-06 12:00:00,42.69,42.85,42.67,42.85,221240.0,36.5245,36.6614,36.5074,36.6614,221240.0
2017-07-06 12:30:00,42.84,42.84,42.68,42.7,195682.0,36.6528,36.6528,36.5159,36.5331,195682.0
2017-07-06 13:00:00,42.71,42.87,42.65,42.76,331737.0,36.5416,36.6785,36.4903,36.5844,331737.0
2017-07-06 13:30:00,42.74,42.74,42.36,42.43,521462.0,36.5673,36.5673,36.2422,36.3021,521462.0
2017-07-06 14:00:00,42.43,42.44,42.19,42.24,578575.0,36.3021,36.3106,36.0967,36.1395,578575.0
2017-07-06 14:30:00,42.25,42.27,42.1,42.11,496008.0,36.148,36.1652,36.0197,36.0283,496008.0
2017-07-06 15:00:00,42.11,42.22,42.06,42.1,805050.0,36.0283,36.1224,35.9855,36.0197,805050.0
2017-07-06 15:30:00,42.09,42.12,41.86,42.01,1707030.0,36.0112,36.0368,35.8144,35.9427,1707030.0
2017-07-07 09:30:00,41.85,41.94,41.47,41.51,836541.0,35.8058,35.8828,35.4807,35.5149,836541.0
2017-07-07 10:00:00,41.5,41.57,41.04,41.15,1644216.0,35.5064,35.5663,35.1128,35.2069,1644216.0
2017-07-07 10:30:00,41.15,41.37,41.03,41.33,784075.0,35.2069,35.3951,35.1042,35.3609,784075.0
2017-07-07 11:00:00,41.32,41.51,41.25,41.44,954014.0,35.3524,35.5149,35.2925,35.455,954014.0
2017-07-07 11:30:00,41.44,41.54,41.24,41.32,568602.0,35.455,35.5406,35.2839,35.3524,568602.0
2017-07-07 12:00:00,41.32,41.56,41.31,41.43,445674.0,35.3524,35.5577,35.3438,35.4465,445674.0
2017-07-07 12:30:00,41.43,41.56,41.28,41.32,465281.0,35.4465,35.5577,35.3181,35.3524,465281.0
2017-07-07 13:00:00,41.33,41.36,41.19,41.32,436737.0,35.3609,35.3866,35.2411,35.3524,436737.0
2017-07-07 13:30:00,41.33,41.52,41.31,41.39,405627.0,35.3609,35.5235,35.3438,35.4123,405627.0
2017-07-07 14:00:00,41.39,41.63,41.38,41.55,472273.0,35.4123,35.6176,35.4037,35.5491,472273.0
2017-07-07 14:30:00,41.54,41.64,41.49,41.59,402181.0,35.5406,35.6261,35.4978,35.5834,402181.0
2017-07-07 15:00:00,41.6,41.79,41.57,41.68,450890.0,35.5919,35.7545,35.5663,35.6604,450890.0
2017-07-07 15:30:00,41.67,41.91,41.63,41.78,1026043.0,35.6518,35.8572,35.6176,35.7459,1026043.0
2017-07-10 09:30:00,41.51,42.07,41.43,41.91,537323.0,35.5149,35.994,35.4465,35.8572,537323.0
2017-07-10 10:00:00,41.91,42.09,41.86,41.96,315673.0,35.8572,36.0112,35.8144,35.8999,315673.0
2017-07-10 10:30:00,41.97,42.25,41.89,42.11,392422.0,35.9085,36.148,35.84,36.0283,392422.0
2017-07-10 11:00:00,42.11,42.32,42.11,42.24,346017.0,36.0283,36.2079,36.0283,36.1395,346017.0
2017-07-10 11:30:00,42.24,42.28,42.11,42.21,241162.0,36.1395,36.1737,36.0283,36.1138,241162.0
2017-07-10 12:00:00,42.21,42.35,42.19,42.27,348487.0,36.1138,36.2336,36.0967,36.1652,348487.0
2017-07-10 12:30:00,42.28,42.44,42.22,42.44,192139.0,36.1737,36.3106,36.1224,36.3106,192139.0
2017-07-10 13:00:00,42.43,42.47,42.28,42.3,247816.0,36.3021,36.3363,36.1737,36.1908,247816.0
2017-07-10 13:30:00,42.3,42.46,42.28,42.43,209994.0,36.1908,36.3277,36.1737,36.3021,209994.0
2017-07-10 14:00:00,42.44,42.51,42.39,42.41,209098.0,36.3106,36.3705,36.2678,36.2849,209098.0
2017-07-10 14:30:00,42.4,42.49,42.34,42.34,207013.0,36.2764,36.3534,36.225,36.225,207013.0
2017-07-10 15:00:00,42.34,42.46,42.31,42.43,342825.0,36.225,36.3277,36.1994,36.3021,342825.0
2017-07-10 15:30:00,42.42,42.44,42.29,42.33,952791.0,36.2935,36.3106,36.1823,36.2165,952791.0
2017-07-11 09:30:00,42.35,42.53,42.19,42.44,443707.0,36.2336,36.3876,36.0967,36.3106,443707.0
2017-07-11 10:00:00,42.44,42.61,42.35,42.59,299770.0,36.3106,36.4561,36.2336,36.4389,299770.0
2017-07-11 10:30:00,42.58,42.87,42.58,42.87,333677.0,36.4304,36.6785,36.4304,36.6785,333677.0
2017-07-11 11:00:00,42.87,42.88,42.5,42.59,440720.0,36.6785,36.6871,36.3619,36.4389,440720.0
2017-07-11 11:30:00,42.58,42.99,42.49,42.99,346031.0,36.4304,36.7812,36.3534,36.7812,346031.0
2017-07-11 12:00:00,42.99,43.17,42.93,42.96,332411.0,36.7812,36.9352,36.7298,36.7555,332411.0
2017-07-11 12:30:00,42.95,43.01,42.71,42.76,233354.0,36.7469,36.7983,36.5416,36.5844,233354.0
2017-07-11 13:00:00,42.75,42.86,42.69,42.71,229553.0,36.5758,36.6699,36.5245,36.5416,229553.0
2017-07-11 13:30:00,42.7,42.85,42.67,42.71,177449.0,36.5331,36.6614,36.5074,36.5416,177449.0
2017-07-11 14:00:00,42.72,42.82,42.69,42.79,200055.0,36.5502,36.6357,36.5245,36.6101,200055.0
2017-07-11 14:30:00,42.79,42.83,42.69,42.73,163676.0,36.6101,36.6443,36.5245,36.5587,163676.0
2017-07-11 15:00:00,42.73,42.77,42.69,42.72,352042.0,36.5587,36.5929,36.5245,36.5502,352042.0
2017-07-11 15:30:00,42.72,42.81,42.69,42.74,902528.0,36.5502,36.6272,36.5245,36.5673,902528.0
2017-07-12 09:30:00,43.51,43.68,43.15,43.23,608593.0,37.2261,37.3715,36.9181,36.9865,608593.0
2017-07-12 10:00:00,43.23,43.39,43.16,43.21,444485.0,36.9865,37.1234,36.9266,36.9694,444485.0
2017-07-12 10:30:00,43.23,43.51,42.86,42.87,728096.0,36.9865,37.2261,36.6699,36.6785,728096.0
2017-07-12 11:00:00,42.86,43.01,42.6,42.98,539780.0,36.6699,36.7983,36.4475,36.7726,539780.0
2017-07-12 11:30:00,42.98,43.01,42.85,42.91,253875.0,36.7726,36.7983,36.6614,36.7127,253875.0
2017-07-12 12:00:00,42.91,43.02,42.82,42.95,203346.0,36.7127,36.8068,36.6357,36.7469,203346.0
2017-07-12 12:30:00,42.96,43.02,42.88,43.01,156001.0,36.7555,36.8068,36.6871,36.7983,156001.0
2017-07-12 13:00:00,43.02,43.34,42.98,43.04,494267.0,36.8068,37.0806,36.7726,36.824,494267.0
2017-07-12 13:30:00,43.03,43.13,42.95,42.99,162051.0,36.8154,36.901,36.7469,36.7812,162051.0
2017-07-12 14:00:00,43.0,43.05,42.82,42.84,216318.0,36.7897,36.8325,36.6357,36.6528,216318.0
2017-07-12 14:30:00,42.83,42.86,42.73,42.75,205645.0,36.6443,36.6699,36.5587,36.5758,205645.0
2017-07-12 15:00:00,42.76,42.85,42.61,42.79,323911.0,36.5844,36.6614,36.4561,36.6101,323911.0
2017-07-12 15:30:00,42.79,42.84,42.74,42.81,639871.0,36.6101,36.6528,36.5673,36.6272,639871.0
2017-07-13 09:30:00,42.72,43.0,42.67,42.96,635943.0,36.5502,36.7897,36.5074,36.7555,635943.0
2017-07-13 10:00:00,42.95,43.25,42.9,43.18,610445.0,36.7469,37.0036,36.7042,36.9437,610445.0
2017-07-13 10:30:00,43.19,43.37,43.16,43.2,480506.0,36.9523,37.1063,36.9266,36.9608,480506.0
2017-07-13 11:00:00,43.2,43.28,43.02,43.22,292755.0,36.9608,37.0293,36.8068,36.978,292755.0
2017-07-13 11:30:00,43.22,43.26,43.06,43.07,470258.0,36.978,37.0122,36.8411,36.8496,470258.0
2017-07-13 12:00:00,43.08,43.13,43.02,43.05,275469.0,36.8582,36.901,36.8068,36.8325,275469.0
2017-07-13 12:30:00,43.06,43.09,42.98,43.08,220102.0,36.8411,36.8667,36.7726,36.8582,220102.0
2017-07-13 13:00:00,43.08,43.13,43.04,43.06,224749.0,36.8582,36.901,36.824,36.8411,224749.0
2017-07-13 13:30:00,43.07,43.31,43.06,43.27,320978.0,36.8496,37.055,36.8411,37.0207,320978.0
2017-07-13 14:00:00,43.27,43.54,43.25,43.51,485129.0,37.0207,37.2517,37.0036,37.2261,485129.0
2017-07-13 14:30:00,43.51,43.71,43.4,43.64,540143.0,37.2261,37.3972,37.132,37.3373,540143.0
2017-07-13 15:00:00,43.64,43.64,43.5,43.59,477892.0,37.3373,37.3373,37.2175,37.2945,477892.0
2017-07-13 15:30:00,43.59,43.85,43.58,43.79,1617350.0,37.2945,37.517,37.286,37.4656,1617350.0
2017-07-14 09:30:00,43.9,44.21,43.81,44.05,483649.0,37.5597,37.825,37.4827,37.6881,483649.0
2017-07-14 10:00:00,44.04,44.35,43.92,44.25,453385.0,37.6795,37.9448,37.5769,37.8592,453385.0
2017-07-14 10:30:00,44.24,44.34,44.09,44.11,426427.0,37.8506,37.9362,37.7223,37.7394,426427.0
2017-07-14 11:00:00,44.12,44.12,43.87,43.87,478792.0,37.748,37.748,37.5341,37.5341,478792.0
2017-07-14 11:30:00,43.88,44.04,43.86,44.02,293961.0,37.5426,37.6795,37.5255,37.6624,293961.0
2017-07-14 12:00:00,44.03,44.08,43.98,44.04,256315.0,37.671,37.7137,37.6282,37.6795,256315.0
2017-07-14 12:30:00,44.04,44.2,44.03,44.18,325951.0,37.6795,37.8164,37.671,37.7993,325951.0
2017-07-14 13:00:00,44.18,44.26,44.08,44.11,327375.0,37.7993,37.8678,37.7137,37.7394,327375.0
2017-07-14 13:30:00,44.11,44.2,44.05,44.09,221481.0,37.7394,37.8164,37.6881,37.7223,221481.0
2017-07-14 14:00:00,44.1,44.27,44.06,44.23,267777.0,37.7309,37.8763,37.6966,37.8421,267777.0
2017-07-14 14:30:00,44.23,44.3,44.17,44.3,309305.0,37.8421,37.902,37.7908,37.902,309305.0
2017-07-14 15:00:00,44.3,44.42,44.27,44.36,471099.0,37.902,38.0046,37.8763,37.9533,471099.0
2017-07-14 15:30:00,44.36,44.4,44.21,44.23,1515183.0,37.9533,37.9875,37.825,37.8421,1515183.0
2017-07-17 09:30:00,44.15,44.42,44.15,44.39,684305.0,37.7736,38.0046,37.7736,37.979,684305.0
2017-07-17 10:00:00,44.38,44.45,44.24,44.33,628371.0,37.9704,38.0303,37.8506,37.9276,628371.0
2017-07-17 10:30:00,44.34,44.52,44.32,44.47,512569.0,37.9362,38.0902,37.9191,38.0474,512569.0
2017-07-17 11:00:00,44.47,44.47,44.29,44.38,354295.0,38.0474,38.0474,37.8934,37.9704,354295.0
2017-07-17 11:30:00,44.37,44.38,44.19,44.28,496779.0,37.9619,37.9704,37.8079,37.8849,496779.0
2017-07-17 12:00:00,44.27,44.31,44.15,44.16,197048.0,37.8763,37.9105,37.7736,37.7822,197048.0
2017-07-17 12:30:00,44.17,44.25,44.15,44.19,229107.0,37.7908,37.8592,37.7736,37.8079,229107.0
2017-07-17 13:00:00,44.19,44.26,44.07,44.08,337694.0,37.8079,37.8678,37.7052,37.7137,337694.0
2017-07-17 13:30:00,44.07,44.22,44.06,44.18,165996.0,37.7052,37.8335,37.6966,37.7993,165996.0
2017-07-17 14:00:00,44.18,44.26,44.16,44.22,230620.0,37.7993,37.8678,37.7822,37.8335,230620.0
2017-07-17 14:30:00,44.21,44.22,44.14,44.17,228895.0,37.825,37.8335,37.7651,37.7908,228895.0
2017-07-17 15:00:00,44.17,44.18,44.0,44.01,338184.0,37.7908,37.7993,37.6453,37.6539,338184.0
2017-07-17 15:30:00,44.02,44.14,44.01,44.1,782805.0,37.6624,37.7651,37.6539,37.7309,782805.0
2017-07-18 09:30:00,44.41,44.41,44.03,44.23,479516.0,37.9961,37.9961,37.671,37.8421,479516.0
2017-07-18 10:00:00,44.22,44.23,44.06,44.13,353153.0,37.8335,37.8421,37.6966,37.7565,353153.0
2017-07-18 10:30:00,44.13,44.15,43.97,44.05,290655.0,37.7565,37.7736,37.6196,37.6881,290655.0
2017-07-18 11:00:00,44.04,44.09,43.9,43.94,340835.0,37.6795,37.7223,37.5597,37.594,340835.0
2017-07-18 11:30:00,43.94,44.01,43.83,43.91,227276.0,37.594,37.6539,37.4999,37.5683,227276.0
2017-07-18 12:00:00,43.91,44.04,43.89,44.01,157109.0,37.5683,37.6795,37.5512,37.6539,157109.0
2017-07-18 12:30:00,44.0,44.03,43.86,43.88,169082.0,37.6453,37.671,37.5255,37.5426,169082.0
2017-07-18 13:00:00,43.87,43.9,43.71,43.75,181228.0,37.5341,37.5597,37.3972,37.4314,181228.0
2017-07-18 13:30:00,43.74,43.78,43.65,43.74,260936.0,37.4229,37.4571,37.3459,37.4229,260936.0
2017-07-18 14:00:00,43.74,43.83,43.72,43.82,196789.0,37.4229,37.4999,37.4057,37.4913,196789.0
2017-07-18 14:30:00,43.82,43.9,43.8,43.89,182314.0,37.4913,37.5597,37.4742,37.5512,182314.0
2017-07-18 15:00:00,43.9,44.08,43.89,44.05,275628.0,37.5597,37.7137,37.5512,37.6881,275628.0
2017-07-18 15:30:00,44.05,44.07,43.92,43.99,689163.0,37.6881,37.7052,37.5769,37.6367,689163.0
2017-07-19 09:30:00,43.97,44.35,43.92,44.35,371125.0,37.6196,37.9448,37.5769,37.9448,371125.0
2017-07-19 10:00:00,44.35,44.5,44.26,44.41,446733.0,37.9448,38.0731,37.8678,37.9961,446733.0
2017-07-19 10:30:00,44.4,44.69,44.3,44.41,696961.0,37.9875,38.2357,37.902,37.9961,696961.0
2017-07-19 11:00:00,44.41,44.77,44.4,44.68,463928.0,37.9961,38.3041,37.9875,38.2271,463928.0
2017-07-19 11:30:00,44.67,44.72,44.58,44.68,414728.0,38.2185,38.2613,38.1415,38.2271,414728.0
2017-07-19 12:00:00,44.68,44.97,44.6,44.91,459177.0,38.2271,38.4752,38.1586,38.4239,459177.0
2017-07-19 12:30:00,44.91,45.09,44.83,45.09,462656.0,38.4239,38.5779,38.3554,38.5779,462656.0
2017-07-19 13:00:00,45.09,45.27,45.06,45.26,463160.0,38.5779,38.7319,38.5522,38.7233,463160.0
2017-07-19 13:30:00,45.26,45.42,45.17,45.41,456762.0,38.7233,38.8602,38.6463,38.8517,456762.0
2017-07-19 14:00:00,45.41,45.5,45.22,45.5,635514.0,38.8517,38.9287,38.6891,38.9287,635514.0
2017-07-19 14:30:00,45.49,45.56,45.4,45.42,538200.0,38.9201,38.98,38.8431,38.8602,538200.0
2017-07-19 15:00:00,45.43,45.79,45.41,45.73,1093162.0,38.8688,39.1768,38.8517,39.1254,1093162.0
2017-07-19 15:30:00,45.73,45.82,45.54,45.6,2781472.0,39.1254,39.2025,38.9629,39.0142,2781472.0
2017-07-20 09:30:00,45.89,46.06,45.5,45.66,690711.0,39.2623,39.4078,38.9287,39.0656,690711.0
2017-07-20 10:00:00,45.66,45.8,45.55,45.65,457532.0,39.0656,39.1853,38.9714,39.057,457532.0
2017-07-20 10:30:00,45.65,45.7,45.4,45.63,918459.0,39.057,39.0998,38.8431,39.0399,918459.0
2017-07-20 11:00:00,45.64,45.65,45.09,45.3,529354.0,39.0484,39.057,38.5779,38.7576,529354.0
2017-07-20 11:30:00,45.3,45.41,45.06,45.39,379312.0,38.7576,38.8517,38.5522,38.8346,379312.0
2017-07-20 12:00:00,45.39,45.61,45.28,45.46,419269.0,38.8346,39.0228,38.7404,38.8944,419269.0
2017-07-20 12:30:00,45.46,45.53,45.39,45.47,213423.0,38.8944,38.9543,38.8346,38.903,213423.0
2017-07-20 13:00:00,45.47,45.63,45.47,45.58,435520.0,38.903,39.0399,38.903,38.9971,435520.0
2017-07-20 13:30:00,45.58,45.68,45.53,45.68,399948.0,38.9971,39.0827,38.9543,39.0827,399948.0
2017-07-20 14:00:00,45.67,45.81,45.64,45.77,523828.0,39.0741,39.1939,39.0484,39.1597,523828.0
2017-07-20 14:30:00,45.77,45.79,45.53,45.6,435275.0,39.1597,39.1768,38.9543,39.0142,435275.0
2017-07-20 15:00:00,45.6,45.63,45.49,45.51,670086.0,39.0142,39.0399,38.9201,38.9372,670086.0
2017-07-20 15:30:00,45.52,45.58,45.29,45.37,2050633.0,38.9458,38.9971,38.749,38.8174,2050633.0
2017-07-21 09:30:00,45.36,45.61,44.88,44.88,1082115.0,38.8089,39.0228,38.3982,38.3982,1082115.0
2017-07-21 10:00:00,44.89,44.93,44.63,44.79,824917.0,38.4068,38.441,38.1843,38.3212,824917.0
2017-07-21 10:30:00,44.79,44.82,44.53,44.68,560727.0,38.3212,38.3469,38.0988,38.2271,560727.0
2017-07-21 11:00:00,44.67,44.74,44.46,44.71,565288.0,38.2185,38.2784,38.0389,38.2528,565288.0
2017-07-21 11:30:00,44.72,44.74,44.57,44.71,559154.0,38.2613,38.2784,38.133,38.2528,559154.0
2017-07-21 12:00:00,44.71,44.79,44.63,44.66,431959.0,38.2528,38.3212,38.1843,38.21,431959.0
2017-07-21 12:30:00,44.65,44.67,44.47,44.47,466188.0,38.2014,38.2185,38.0474,38.0474,466188.0
2017-07-21 13:00:00,44.48,44.57,44.43,44.52,458972.0,38.056,38.133,38.0132,38.0902,458972.0
2017-07-21 13:30:00,44.52,44.63,44.31,44.41,516843.0,38.0902,38.1843,37.9105,37.9961,516843.0
2017-07-21 14:00:00,44.41,44.62,44.4,44.53,438636.0,37.9961,38.1758,37.9875,38.0988,438636.0
2017-07-21 14:30:00,44.53,44.55,44.4,44.48,381849.0,38.0988,38.1159,37.9875,38.056,381849.0
2017-07-21 15:00:00,44.48,44.56,44.17,44.22,932843.0,38.056,38.1244,37.7908,37.8335,932843.0
2017-07-21 15:30:00,44.22,44.52,44.12,44.34,3031310.0,37.8335,38.0902,37.748,37.9362,3031310.0
2017-07-24 09:30:00,45.05,45.27,42.51,42.62,3080791.0,38.5437,38.7319,36.3705,36.4646,3080791.0
2017-07-24 10:00:00,42.59,43.13,42.5,42.98,2330550.0,36.4389,36.901,36.3619,36.7726,2330550.0
2017-07-24 10:30:00,42.98,43.27,42.85,42.96,1489286.0,36.7726,37.0207,36.6614,36.7555,1489286.0
2017-07-24 11:00:00,42.96,43.34,42.88,43.0,1129554.0,36.7555,37.0806,36.6871,36.7897,1129554.0
2017-07-24 11:30:00,43.0,43.04,42.7,42.87,971298.0,36.7897,36.824,36.5331,36.6785,971298.0
2017-07-24 12:00:00,42.86,42.97,42.72,42.75,459828.0,36.6699,36.7641,36.5502,36.5758,459828.0
2017-07-24 12:30:00,42.76,42.87,42.68,42.69,442482.0,36.5844,36.6785,36.5159,36.5245,442482.0
2017-07-24 13:00:00,42.69,42.78,42.53,42.53,597055.0,36.5245,36.6015,36.3876,36.3876,597055.0
2017-07-24 13:30:00,42.53,42.65,42.5,42.53,475710.0,36.3876,36.4903,36.3619,36.3876,475710.0
2017-07-24 14:00:00,42.53,42.59,42.5,42.52,651474.0,36.3876,36.4389,36.3619,36.3791,651474.0
2017-07-24 14:30:00,42.51,42.55,42.34,42.38,845892.0,36.3705,36.4047,36.225,36.2593,845892.0
2017-07-24 15:00:00,42.37,42.41,42.02,42.36,1442677.0,36.2507,36.2849,35.9513,36.2422,1442677.0
2017-07-24 15:30:00,42.36,42.54,42.13,42.51,2838344.0,36.2422,36.3962,36.0454,36.3705,2838344.0
2017-07-25 09:30:00,42.89,43.66,42.71,43.63,1660501.0,36.6956,37.3544,36.5416,37.3287,1660501.0
2017-07-25 10:00:00,43.63,43.71,43.39,43.52,916999.0,37.3287,37.3972,37.1234,37.2346,916999.0
2017-07-25 10:30:00,43.52,43.59,43.34,43.4,932589.0,37.2346,37.2945,37.0806,37.132,932589.0
2017-07-25 11:00:00,43.39,43.53,43.22,43.29,575022.0,37.1234,37.2432,36.978,37.0378,575022.0
2017-07-25 11:30:00,43.3,43.32,42.93,42.97,858159.0,37.0464,37.0635,36.7298,36.7641,858159.0
2017-07-25 12:00:00,42.98,43.05,42.82,43.0,818113.0,36.7726,36.8325,36.6357,36.7897,818113.0
2017-07-25 12:30:00,43.0,43.26,43.0,43.13,944357.0,36.7897,37.0122,36.7897,36.901,944357.0
2017-07-25 13:00:00,43.13,43.14,43.01,43.08,439052.0,36.901,36.9095,36.7983,36.8582,439052.0
2017-07-25 13:30:00,43.08,43.1,42.79,42.82,548780.0,36.8582,36.8753,36.6101,36.6357,548780.0
2017-07-25 14:00:00,42.83,43.02,42.69,42.98,624645.0,36.6443,36.8068,36.5245,36.7726,624645.0
2017-07-25 14:30:00,42.97,43.21,42.96,43.21,647818.0,36.7641,36.9694,36.7555,36.9694,647818.0
2017-07-25 15:00:00,43.22,43.33,43.03,43.05,762946.0,36.978,37.0721,36.8154,36.8325,762946.0
2017-07-25 15:30:00,43.05,43.05,42.68,42.69,2008002.0,36.8325,36.8325,36.5159,36.5245,2008002.0
2017-07-26 09:30:00,43.04,43.08,42.7,42.73,887879.0,36.824,36.8582,36.5331,36.5587,887879.0
2017-07-26 10:00:00,42.74,42.82,42.32,42.46,710341.0,36.5673,36.6357,36.2079,36.3277,710341.0
2017-07-26 10:30:00,42.46,43.29,42.45,43.13,1350727.0,36.3277,37.0378,36.3192,36.901,1350727.0
2017-07-26 11:00:00,43.13,43.42,43.01,43.4,671858.0,36.901,37.1491,36.7983,37.132,671858.0
2017-07-26 11:30:00,43.41,43.56,43.3,43.55,457448.0,37.1405,37.2689,37.0464,37.2603,457448.0
2017-07-26 12:00:00,43.55,43.67,43.45,43.61,681429.0,37.2603,37.363,37.1747,37.3116,681429.0
2017-07-26 12:30:00,43.62,43.77,43.51,43.57,628796.0,37.3202,37.4485,37.2261,37.2774,628796.0
2017-07-26 13:00:00,43.57,43.6,43.41,43.43,349412.0,37.2774,37.3031,37.1405,37.1576,349412.0
2017-07-26 13:30:00,43.43,43.46,43.26,43.29,464330.0,37.1576,37.1833,37.0122,37.0378,464330.0
2017-07-26 14:00:00,43.3,43.58,43.26,43.57,326557.0,37.0464,37.286,37.0122,37.2774,326557.0
2017-07-26 14:30:00,43.58,43.68,43.39,43.39,468516.0,37.286,37.3715,37.1234,37.1234,468516.0
2017-07-26 15:00:00,43.4,43.56,43.33,43.37,738492.0,37.132,37.2689,37.0721,37.1063,738492.0
2017-07-26 15:30:00,43.37,43.51,43.27,43.33,1606736.0,37.1063,37.2261,37.0207,37.0721,1606736.0
2017-07-27 09:30:00,43.5,43.52,42.7,42.85,1302834.0,37.2175,37.2346,36.5331,36.6614,1302834.0
2017-07-27 10:00:00,42.86,42.98,42.75,42.93,547224.0,36.6699,36.7726,36.5758,36.7298,547224.0
2017-07-27 10:30:00,42.93,43.08,42.7,42.82,415152.0,36.7298,36.8582,36.5331,36.6357,415152.0
2017-07-27 11:00:00,42.81,43.03,42.65,42.69,586950.0,36.6272,36.8154,36.4903,36.5245,586950.0
2017-07-27 11:30:00,42.69,42.73,42.54,42.64,405902.0,36.5245,36.5587,36.3962,36.4817,405902.0
2017-07-27 12:00:00,42.64,42.98,42.64,42.94,491706.0,36.4817,36.7726,36.4817,36.7384,491706.0
2017-07-27 12:30:00,42.94,42.99,42.68,42.71,429061.0,36.7384,36.7812,36.5159,36.5416,429061.0
2017-07-27 13:00:00,42.71,43.06,42.68,42.87,940827.0,36.5416,36.8411,36.5159,36.6785,940827.0
2017-07-27 13:30:00,42.87,43.04,42.67,42.96,621402.0,36.6785,36.824,36.5074,36.7555,621402.0
2017-07-27 14:00:00,42.95,44.39,42.94,43.12,406950.0,36.7469,37.979,36.7384,36.8924,406950.0
2017-07-27 14:30:00,43.11,43.14,42.86,43.0,510642.0,36.8838,36.9095,36.6699,36.7897,510642.0
2017-07-27 15:00:00,43.0,43.15,42.9,43.13,474036.0,36.7897,36.9181,36.7042,36.901,474036.0
2017-07-27 15:30:00,43.13,43.13,42.91,43.08,2095008.0,36.901,36.901,36.7127,36.8582,2095008.0
2017-07-28 09:30:00,42.79,43.42,42.74,43.38,785748.0,36.6101,37.1491,36.5673,37.1148,785748.0
2017-07-28 10:00:00,43.37,44.0,43.3,43.79,641874.0,37.1063,37.6453,37.0464,37.4656,641874.0
2017-07-28 10:30:00,43.79,43.85,43.38,43.62,563315.0,37.4656,37.517,37.1148,37.3202,563315.0
2017-07-28 11:00:00,43.61,43.64,43.3,43.36,539112.0,37.3116,37.3373,37.0464,37.0977,539112.0
2017-07-28 11:30:00,43.36,43.38,43.1,43.17,517023.0,37.0977,37.1148,36.8753,36.9352,517023.0
2017-07-28 12:00:00,43.16,43.19,42.86,42.89,598309.0,36.9266,36.9523,36.6699,36.6956,598309.0
2017-07-28 12:30:00,42.89,42.91,42.7,42.74,937441.0,36.6956,36.7127,36.5331,36.5673,937441.0
2017-07-28 13:00:00,42.75,42.95,42.73,42.9,552724.0,36.5758,36.7469,36.5587,36.7042,552724.0
2017-07-28 13:30:00,42.9,43.02,42.82,42.83,447777.0,36.7042,36.8068,36.6357,36.6443,447777.0
2017-07-28 14:00:00,42.82,43.05,42.78,43.02,518140.0,36.6357,36.8325,36.6015,36.8068,518140.0
2017-07-28 14:30:00,43.02,43.07,42.91,43.05,358752.0,36.8068,36.8496,36.7127,36.8325,358752.0
2017-07-28 15:00:00,43.05,43.05,42.86,42.88,367948.0,36.8325,36.8325,36.6699,36.6871,367948.0
2017-07-28 15:30:00,42.89,42.99,42.86,42.93,1082443.0,36.6956,36.7812,36.6699,36.7298,1082443.0
2017-07-31 09:30:00,42.82,42.9,42.38,42.53,753823.0,36.6357,36.7042,36.2593,36.3876,753823.0
2017-07-31 10:00:00,42.52,42.59,42.28,42.38,496038.0,36.3791,36.4389,36.1737,36.2593,496038.0
2017-07-31 10:30:00,42.39,42.42,42.16,42.21,433996.0,36.2678,36.2935,36.071,36.1138,433996.0
2017-07-31 11:00:00,42.21,42.29,42.16,42.28,493510.0,36.1138,36.1823,36.071,36.1737,493510.0
2017-07-31 11:30:00,42.28,42.39,42.25,42.39,344513.0,36.1737,36.2678,36.148,36.2678,344513.0
2017-07-31 12:00:00,42.39,42.39,42.19,42.24,280054.0,36.2678,36.2678,36.0967,36.1395,280054.0
2017-07-31 12:30:00,42.24,42.44,42.23,42.4,266033.0,36.1395,36.3106,36.1309,36.2764,266033.0
2017-07-31 13:00:00,42.41,42.43,42.3,42.34,181702.0,36.2849,36.3021,36.1908,36.225,181702.0
2017-07-31 13:30:00,42.34,42.44,42.33,42.35,300382.0,36.225,36.3106,36.2165,36.2336,300382.0
2017-07-31 14:00:00,42.35,42.74,42.31,42.72,467907.0,36.2336,36.5673,36.1994,36.5502,467907.0
2017-07-31 14:30:00,42.72,42.75,42.5,42.59,471247.0,36.5502,36.5758,36.3619,36.4389,471247.0
2017-07-31 15:00:00,42.59,42.6,42.4,42.48,457103.0,36.4389,36.4475,36.2764,36.3448,457103.0
2017-07-31 15:30:00,42.49,42.68,42.44,42.44,1593102.0,36.3534,36.5159,36.3106,36.3106,1593102.0
2017-08-01 09:30:00,42.5,42.55,41.68,41.93,1436240.0,36.3619,36.4047,35.6604,35.8743,1436240.0
2017-08-01 10:00:00,41.95,42.18,41.91,42.18,704755.0,35.8914,36.0882,35.8572,36.0882,704755.0
2017-08-01 10:30:00,42.17,42.42,42.17,42.39,513213.0,36.0796,36.2935,36.0796,36.2678,513213.0
2017-08-01 11:00:00,42.39,42.45,41.69,41.79,1007007.0,36.2678,36.3192,35.6689,35.7545,1007007.0
2017-08-01 11:30:00,41.78,42.12,41.74,42.05,1034425.0,35.7459,36.0368,35.7117,35.9769,1034425.0
2017-08-01 12:00:00,42.05,42.24,42.04,42.22,578903.0,35.9769,36.1395,35.9684,36.1224,578903.0
2017-08-01 12:30:00,42.23,42.35,42.14,42.34,606715.0,36.1309,36.2336,36.0539,36.225,606715.0
2017-08-01 13:00:00,42.33,42.39,42.23,42.3,473529.0,36.2165,36.2678,36.1309,36.1908,473529.0
2017-08-01 13:30:00,42.3,42.51,42.23,42.37,761101.0,36.1908,36.3705,36.1309,36.2507,761101.0
2017-08-01 14:00:00,42.37,42.46,42.36,42.42,459077.0,36.2507,36.3277,36.2422,36.2935,459077.0
2017-08-01 14:30:00,42.41,42.57,42.32,42.47,780998.0,36.2849,36.4218,36.2079,36.3363,780998.0
2017-08-01 15:00:00,42.46,42.53,42.4,42.5,961657.0,36.3277,36.3876,36.2764,36.3619,961657.0
2017-08-01 15:30:00,42.49,42.5,42.26,42.43,1626400.0,36.3534,36.3619,36.1566,36.3021,1626400.0
2017-08-02 09:30:00,42.13,42.29,42.07,42.08,453468.0,36.0454,36.1823,35.994,36.0026,453468.0
2017-08-02 10:00:00,42.07,42.18,41.9,42.07,553708.0,35.994,36.0882,35.8486,35.994,553708.0
2017-08-02 10:30:00,42.07,42.18,41.81,41.97,751717.0,35.994,36.0882,35.7716,35.9085,751717.0
2017-08-02 11:00:00,41.99,42.69,41.98,42.68,799439.0,35.9256,36.5245,35.917,36.5159,799439.0
2017-08-02 11:30:00,42.68,42.84,42.6,42.69,647979.0,36.5159,36.6528,36.4475,36.5245,647979.0
2017-08-02 12:00:00,42.69,42.7,42.44,42.52,371416.0,36.5245,36.5331,36.3106,36.3791,371416.0
2017-08-02 12:30:00,42.52,42.61,42.5,42.55,267790.0,36.3791,36.4561,36.3619,36.4047,267790.0
2017-08-02 13:00:00,42.56,42.72,42.53,42.6,545246.0,36.4133,36.5502,36.3876,36.4475,545246.0
2017-08-02 13:30:00,42.61,42.72,42.6,42.68,397027.0,36.4561,36.5502,36.4475,36.5159,397027.0
2017-08-02 14:00:00,42.68,42.77,42.6,42.72,347276.0,36.5159,36.5929,36.4475,36.5502,347276.0
2017-08-02 14:30:00,42.71,42.93,42.68,42.9,500489.0,36.5416,36.7298,36.5159,36.7042,500489.0
2017-08-02 15:00:00,42.9,42.9,42.64,42.75,596304.0,36.7042,36.7042,36.4817,36.5758,596304.0
2017-08-02 15:30:00,42.74,42.95,42.72,42.86,1777078.0,36.5673,36.7469,36.5502,36.6699,1777078.0
2017-08-03 09:30:00,42.77,42.85,42.58,42.61,682188.0,36.5929,36.6614,36.4304,36.4561,682188.0
2017-08-03 10:00:00,42.59,42.72,42.49,42.51,445274.0,36.4389,36.5502,36.3534,36.3705,445274.0
2017-08-03 10:30:00,42.51,42.63,42.41,42.44,397442.0,36.3705,36.4732,36.2849,36.3106,397442.0
2017-08-03 11:00:00,42.44,42.72,42.43,42.63,413702.0,36.3106,36.5502,36.3021,36.4732,413702.0
2017-08-03 11:30:00,42.64,42.68,42.34,42.36,394094.0,36.4817,36.5159,36.225,36.2422,394094.0
2017-08-03 12:00:00,42.37,42.42,42.04,42.09,425571.0,36.2507,36.2935,35.9684,36.0112,425571.0
2017-08-03 12:30:00,42.09,42.14,42.0,42.09,429274.0,36.0112,36.0539,35.9342,36.0112,429274.0
2017-08-03 13:00:00,42.1,42.21,42.1,42.18,309646.0,36.0197,36.1138,36.0197,36.0882,309646.0
2017-08-03 13:30:00,42.19,42.21,42.01,42.07,355165.0,36.0967,36.1138,35.9427,35.994,355165.0
2017-08-03 14:00:00,42.07,42.1,41.89,41.89,541324.0,35.994,36.0197,35.84,35.84,541324.0
2017-08-03 14:30:00,41.89,41.94,41.78,41.78,357411.0,35.84,35.8828,35.7459,35.7459,357411.0
2017-08-03 15:00:00,41.79,42.13,41.76,41.94,592916.0,35.7545,36.0454,35.7288,35.8828,592916.0
2017-08-03 15:30:00,41.94,42.04,41.83,42.02,1370012.0,35.8828,35.9684,35.7887,35.9513,1370012.0
2017-08-04 09:30:00,42.0,42.04,41.69,41.87,582916.0,35.9342,35.9684,35.6689,35.8229,582916.0
2017-08-04 10:00:00,41.87,41.9,41.55,41.73,600257.0,35.8229,35.8486,35.5491,35.7031,600257.0
2017-08-04 10:30:00,41.73,41.86,41.64,41.73,511707.0,35.7031,35.8144,35.6261,35.7031,511707.0
2017-08-04 11:00:00,41.72,41.9,41.68,41.79,485911.0,35.6946,35.8486,35.6604,35.7545,485911.0
2017-08-04 11:30:00,41.8,41.86,41.7,41.77,370036.0,35.763,35.8144,35.6775,35.7374,370036.0
2017-08-04 12:00:00,41.78,42.01,41.76,42.0,457479.0,35.7459,35.9427,35.7288,35.9342,457479.0
2017-08-04 12:30:00,42.0,42.05,41.92,42.01,479319.0,35.9342,35.9769,35.8657,35.9427,479319.0
2017-08-04 13:00:00,42.0,42.08,41.94,41.96,239461.0,35.9342,36.0026,35.8828,35.8999,239461.0
2017-08-04 13:30:00,41.95,42.09,41.93,42.08,210874.0,35.8914,36.0112,35.8743,36.0026,210874.0
2017-08-04 14:00:00,42.09,42.11,42.0,42.04,303028.0,36.0112,36.0283,35.9342,35.9684,303028.0
2017-08-04 14:30:00,42.04,42.09,41.93,41.99,207195.0,35.9684,36.0112,35.8743,35.9256,207195.0
2017-08-04 15:00:00,41.99,42.01,41.93,41.94,278285.0,35.9256,35.9427,35.8743,35.8828,278285.0
2017-08-04 15:30:00,41.95,42.0,41.86,41.97,942541.0,35.8914,35.9342,35.8144,35.9085,942541.0
2017-08-07 09:30:00,41.77,41.86,41.57,41.6,362707.0,35.7374,35.8144,35.5663,35.5919,362707.0
2017-08-07 10:00:00,41.61,41.73,41.35,41.35,674882.0,35.6005,35.7031,35.378,35.378,674882.0
2017-08-07 10:30:00,41.36,41.47,41.08,41.26,584933.0,35.3866,35.4807,35.147,35.301,584933.0
2017-08-07 11:00:00,41.27,41.35,41.21,41.27,308339.0,35.3096,35.378,35.2582,35.3096,308339.0
2017-08-07 11:30:00,41.28,41.38,41.22,41.33,350124.0,35.3181,35.4037,35.2668,35.3609,350124.0
2017-08-07 12:00:00,41.32,41.33,41.16,41.19,265499.0,35.3524,35.3609,35.2155,35.2411,265499.0
2017-08-07 12:30:00,41.19,41.42,41.16,41.38,343553.0,35.2411,35.4379,35.2155,35.4037,343553.0
2017-08-07 13:00:00,41.38,41.57,41.37,41.56,346236.0,35.4037,35.5663,35.3951,35.5577,346236.0
2017-08-07 13:30:00,41.57,41.57,41.26,41.3,411893.0,35.5663,35.5663,35.301,35.3353,411893.0
2017-08-07 14:00:00,41.31,41.41,41.28,41.3,268367.0,35.3438,35.4294,35.3181,35.3353,268367.0
2017-08-07 14:30:00,41.31,41.38,41.25,41.3,302252.0,35.3438,35.4037,35.2925,35.3353,302252.0
2017-08-07 15:00:00,41.29,41.42,41.28,41.42,377520.0,35.3267,35.4379,35.3181,35.4379,377520.0
2017-08-07 15:30:00,41.42,41.46,41.34,41.44,1457182.0,35.4379,35.4721,35.3695,35.455,1457182.0
2017-08-08 09:30:00,41.2,41.4,41.12,41.36,680486.0,35.2497,35.4208,35.1812,35.3866,680486.0
2017-08-08 10:00:00,41.36,41.78,41.26,41.71,757261.0,35.3866,35.7459,35.301,35.686,757261.0
2017-08-08 10:30:00,41.71,41.73,41.5,41.63,505328.0,35.686,35.7031,35.5064,35.6176,505328.0
2017-08-08 11:00:00,41.63,41.83,41.63,41.65,426698.0,35.6176,35.7887,35.6176,35.6347,426698.0
2017-08-08 11:30:00,41.65,41.66,41.42,41.48,341816.0,35.6347,35.6433,35.4379,35.4893,341816.0
2017-08-08 12:00:00,41.48,41.53,41.31,41.32,350772.0,35.4893,35.532,35.3438,35.3524,350772.0
2017-08-08 12:30:00,41.32,41.34,40.96,40.96,730807.0,35.3524,35.3695,35.0444,35.0444,730807.0
2017-08-08 13:00:00,40.96,41.22,40.94,41.1,448839.0,35.0444,35.2668,35.0272,35.1641,448839.0
2017-08-08 13:30:00,41.09,41.18,40.97,40.98,445356.0,35.1556,35.2326,35.0529,35.0615,445356.0
2017-08-08 14:00:00,40.99,41.11,40.98,41.0,470886.0,35.07,35.1727,35.0615,35.0786,470886.0
2017-08-08 14:30:00,41.01,41.08,40.99,41.02,339010.0,35.0871,35.147,35.07,35.0957,339010.0
2017-08-08 15:00:00,41.03,41.05,40.76,40.81,742605.0,35.1042,35.1214,34.8732,34.916,742605.0
2017-08-08 15:30:00,40.81,41.03,40.71,41.01,1602651.0,34.916,35.1042,34.8305,35.0871,1602651.0
2017-08-09 09:30:00,41.18,41.38,40.94,41.01,556851.0,35.2326,35.4037,35.0272,35.0871,556851.0
2017-08-09 10:00:00,41.02,41.06,40.87,40.99,450258.0,35.0957,35.1299,34.9674,35.07,450258.0
2017-08-09 10:30:00,40.98,41.08,40.75,41.05,526768.0,35.0615,35.147,34.8647,35.1214,526768.0
2017-08-09 11:00:00,41.05,41.06,40.83,40.88,377736.0,35.1214,35.1299,34.9331,34.9759,377736.0
2017-08-09 11:30:00,40.88,41.07,40.81,40.97,313304.0,34.9759,35.1385,34.916,35.0529,313304.0
2017-08-09 12:00:00,40.97,41.07,40.93,40.99,303633.0,35.0529,35.1385,35.0187,35.07,303633.0
2017-08-09 12:30:00,40.99,41.02,40.93,40.96,166572.0,35.07,35.0957,35.0187,35.0444,166572.0
2017-08-09 13:00:00,40.96,41.08,40.93,41.08,252620.0,35.0444,35.147,35.0187,35.147,252620.0
2017-08-09 13:30:00,41.07,41.09,41.0,41.01,187118.0,35.1385,35.1556,35.0786,35.0871,187118.0
2017-08-09 14:00:00,41.01,41.15,40.95,41.12,193583.0,35.0871,35.2069,35.0358,35.1812,193583.0
2017-08-09 14:30:00,41.12,41.23,41.1,41.2,243860.0,35.1812,35.2754,35.1641,35.2497,243860.0
2017-08-09 15:00:00,41.21,41.23,41.13,41.21,307279.0,35.2582,35.2754,35.1898,35.2582,307279.0
2017-08-09 15:30:00,41.22,41.33,41.17,41.31,1068559.0,35.2668,35.3609,35.224,35.3438,1068559.0
2017-08-10 09:30:00,41.32,41.33,41.03,41.11,603901.0,35.3524,35.3609,35.1042,35.1727,603901.0
2017-08-10 10:00:00,41.1,41.14,40.84,41.04,358746.0,35.1641,35.1984,34.9417,35.1128,358746.0
2017-08-10 10:30:00,41.04,41.11,40.93,40.96,277523.0,35.1128,35.1727,35.0187,35.0444,277523.0
2017-08-10 11:00:00,40.96,41.03,40.75,40.85,328084.0,35.0444,35.1042,34.8647,34.9502,328084.0
2017-08-10 11:30:00,40.84,40.98,40.83,40.88,225058.0,34.9417,35.0615,34.9331,34.9759,225058.0
2017-08-10 12:00:00,40.87,40.93,40.77,40.93,188708.0,34.9674,35.0187,34.8818,35.0187,188708.0
2017-08-10 12:30:00,40.92,40.95,40.68,40.69,266292.0,35.0101,35.0358,34.8048,34.8134,266292.0
2017-08-10 13:00:00,40.69,40.85,40.68,40.8,293686.0,34.8134,34.9502,34.8048,34.9075,293686.0
2017-08-10 13:30:00,40.8,40.83,40.61,40.74,224838.0,34.9075,34.9331,34.7449,34.8561,224838.0
2017-08-10 14:00:00,40.73,40.9,40.7,40.76,257021.0,34.8476,34.993,34.8219,34.8732,257021.0
2017-08-10 14:30:00,40.76,40.85,40.69,40.73,260385.0,34.8732,34.9502,34.8134,34.8476,260385.0
2017-08-10 15:00:00,40.73,40.79,40.41,40.47,533869.0,34.8476,34.8989,34.5738,34.6251,533869.0
2017-08-10 15:30:00,40.47,40.55,40.36,40.5,1232640.0,34.6251,34.6936,34.531,34.6508,1232640.0
2017-08-11 09:30:00,40.3,40.74,40.3,40.38,443736.0,34.4797,34.8561,34.4797,34.5481,443736.0
2017-08-11 10:00:00,40.39,40.4,40.24,40.26,381343.0,34.5567,34.5652,34.4283,34.4455,381343.0
2017-08-11 10:30:00,40.26,40.43,40.23,40.34,263517.0,34.4455,34.5909,34.4198,34.5139,263517.0
2017-08-11 11:00:00,40.34,40.47,40.27,40.31,331570.0,34.5139,34.6251,34.454,34.4882,331570.0
2017-08-11 11:30:00,40.32,40.4,40.3,40.34,275339.0,34.4968,34.5652,34.4797,34.5139,275339.0
2017-08-11 12:00:00,40.34,40.4,40.26,40.3,216214.0,34.5139,34.5652,34.4455,34.4797,216214.0
2017-08-11 12:30:00,40.31,40.4,40.28,40.28,208281.0,34.4882,34.5652,34.4626,34.4626,208281.0
2017-08-11 13:00:00,40.27,40.46,40.22,40.43,334101.0,34.454,34.6166,34.4112,34.5909,334101.0
2017-08-11 13:30:00,40.42,40.5,40.16,40.17,306255.0,34.5823,34.6508,34.3599,34.3685,306255.0
2017-08-11 14:00:00,40.17,40.3,40.15,40.17,186628.0,34.3685,34.4797,34.3513,34.3685,186628.0
2017-08-11 14:30:00,40.16,40.17,40.01,40.02,295564.0,34.3599,34.3685,34.2316,34.2401,295564.0
2017-08-11 15:00:00,40.02,40.18,40.01,40.11,291915.0,34.2401,34.377,34.2316,34.3171,291915.0
2017-08-11 15:30:00,40.1,40.12,40.0,40.03,1223367.0,34.3086,34.3257,34.223,34.2487,1223367.0
2017-08-14 09:30:00,40.05,40.11,39.75,39.84,851594.0,34.2658,34.3171,34.0091,34.0861,851594.0
2017-08-14 10:00:00,39.83,40.02,39.78,39.93,427714.0,34.0776,34.2401,34.0348,34.1631,427714.0
2017-08-14 10:30:00,39.93,40.19,39.92,40.13,268899.0,34.1631,34.3856,34.1546,34.3342,268899.0
2017-08-14 11:00:00,40.14,40.2,40.04,40.17,308224.0,34.3428,34.3941,34.2572,34.3685,308224.0
2017-08-14 11:30:00,40.16,40.18,39.97,39.98,324224.0,34.3599,34.377,34.1973,34.2059,324224.0
2017-08-14 12:00:00,39.99,40.2,39.98,40.01,269839.0,34.2144,34.3941,34.2059,34.2316,269839.0
2017-08-14 12:30:00,40.01,40.09,39.92,39.93,263032.0,34.2316,34.3,34.1546,34.1631,263032.0
2017-08-14 13:00:00,39.92,39.95,39.78,39.91,226909.0,34.1546,34.1802,34.0348,34.146,226909.0
2017-08-14 13:30:00,39.91,40.07,39.83,39.98,272935.0,34.146,34.2829,34.0776,34.2059,272935.0
2017-08-14 14:00:00,39.97,40.02,39.85,39.9,256221.0,34.1973,34.2401,34.0947,34.1374,256221.0
2017-08-14 14:30:00,39.89,39.91,39.8,39.87,357378.0,34.1289,34.146,34.0519,34.1118,357378.0
2017-08-14 15:00:00,39.88,39.98,39.85,39.96,381371.0,34.1203,34.2059,34.0947,34.1888,381371.0
2017-08-14 15:30:00,39.96,39.97,39.8,39.9,1179104.0,34.1888,34.1973,34.0519,34.1374,1179104.0
2017-08-15 09:30:00,39.83,39.9,39.46,39.51,576995.0,34.0776,34.1374,33.761,33.8038,576995.0
2017-08-15 10:00:00,39.52,39.6,39.3,39.39,654189.0,33.8123,33.8808,33.6241,33.7011,654189.0
2017-08-15 10:30:00,39.39,39.47,39.25,39.35,391419.0,33.7011,33.7695,33.5813,33.6669,391419.0
2017-08-15 11:00:00,39.35,39.5,39.33,39.49,311427.0,33.6669,33.7952,33.6498,33.7867,311427.0
2017-08-15 11:30:00,39.48,39.58,39.44,39.49,435582.0,33.7781,33.8637,33.7439,33.7867,435582.0
2017-08-15 12:00:00,39.49,39.64,39.48,39.6,227055.0,33.7867,33.915,33.7781,33.8808,227055.0
2017-08-15 12:30:00,39.6,39.64,39.48,39.54,251491.0,33.8808,33.915,33.7781,33.8294,251491.0
2017-08-15 13:00:00,39.54,39.64,39.48,39.59,410129.0,33.8294,33.915,33.7781,33.8722,410129.0
2017-08-15 13:30:00,39.59,39.72,39.58,39.64,416218.0,33.8722,33.9834,33.8637,33.915,416218.0
2017-08-15 14:00:00,39.64,39.68,39.53,39.54,553322.0,33.915,33.9492,33.8209,33.8294,553322.0
2017-08-15 14:30:00,39.55,39.57,39.48,39.5,351664.0,33.838,33.8551,33.7781,33.7952,351664.0
2017-08-15 15:00:00,39.5,39.58,39.46,39.48,655204.0,33.7952,33.8637,33.761,33.7781,655204.0
2017-08-15 15:30:00,39.47,39.56,39.42,39.55,1255586.0,33.7695,33.8466,33.7268,33.838,1255586.0
2017-08-16 09:30:00,39.69,39.77,39.56,39.73,419691.0,33.9578,34.0262,33.8466,33.992,419691.0
2017-08-16 10:00:00,39.73,39.86,39.7,39.85,336636.0,33.992,34.1032,33.9663,34.0947,336636.0
2017-08-16 10:30:00,39.85,39.96,39.65,39.71,552429.0,34.0947,34.1888,33.9236,33.9749,552429.0
2017-08-16 11:00:00,39.71,39.73,39.53,39.6,379406.0,33.9749,33.992,33.8209,33.8808,379406.0
2017-08-16 11:30:00,39.6,39.61,39.36,39.38,491403.0,33.8808,33.8893,33.6754,33.6925,491403.0
2017-08-16 12:00:00,39.39,39.44,39.3,39.32,266411.0,33.7011,33.7439,33.6241,33.6412,266411.0
2017-08-16 12:30:00,39.33,39.37,39.16,39.2,408011.0,33.6498,33.684,33.5043,33.5385,408011.0
2017-08-16 13:00:00,39.19,39.27,39.14,39.19,294980.0,33.53,33.5984,33.4872,33.53,294980.0
2017-08-16 13:30:00,39.18,39.31,39.13,39.27,384472.0,33.5214,33.6327,33.4787,33.5984,384472.0
2017-08-16 14:00:00,39.27,39.36,39.19,39.27,384047.0,33.5984,33.6754,33.53,33.5984,384047.0
2017-08-16 14:30:00,39.27,39.37,39.23,39.31,279439.0,33.5984,33.684,33.5642,33.6327,279439.0
2017-08-16 15:00:00,39.32,39.34,39.25,39.26,296235.0,33.6412,33.6583,33.5813,33.5899,296235.0
2017-08-16 15:30:00,39.26,39.34,39.25,39.31,1102646.0,33.5899,33.6583,33.5813,33.6327,1102646.0
2017-08-17 09:30:00,39.2,39.36,39.03,39.08,682868.0,33.5385,33.6754,33.3931,33.4359,682868.0
2017-08-17 10:00:00,39.08,39.24,38.83,38.85,835856.0,33.4359,33.5728,33.222,33.2391,835856.0
2017-08-17 10:30:00,38.85,39.09,38.76,39.01,546002.0,33.2391,33.4444,33.1621,33.376,546002.0
2017-08-17 11:00:00,39.01,39.11,38.81,38.82,423389.0,33.376,33.4615,33.2049,33.2134,423389.0
2017-08-17 11:30:00,38.82,38.94,38.81,38.88,351942.0,33.2134,33.3161,33.2049,33.2648,351942.0
2017-08-17 12:00:00,38.87,38.91,38.8,38.84,292108.0,33.2562,33.2904,33.1963,33.2305,292108.0
2017-08-17 12:30:00,38.84,38.86,38.76,38.77,295255.0,33.2305,33.2476,33.1621,33.1706,295255.0
2017-08-17 13:00:00,38.77,38.84,38.74,38.8,379490.0,33.1706,33.2305,33.145,33.1963,379490.0
2017-08-17 13:30:00,38.8,38.89,38.75,38.85,293030.0,33.1963,33.2733,33.1535,33.2391,293030.0
2017-08-17 14:00:00,38.85,38.91,38.76,38.82,342751.0,33.2391,33.2904,33.1621,33.2134,342751.0
2017-08-17 14:30:00,38.82,38.85,38.73,38.77,278158.0,33.2134,33.2391,33.1364,33.1706,278158.0
2017-08-17 15:00:00,38.76,38.76,38.6,38.61,478784.0,33.1621,33.1621,33.0252,33.0338,478784.0
2017-08-17 15:30:00,38.62,38.71,38.55,38.67,1882212.0,33.0423,33.1193,32.9824,33.0851,1882212.0
2017-08-18 09:30:00,38.66,38.69,38.18,38.55,1126294.0,33.0765,33.1022,32.6659,32.9824,1126294.0
2017-08-18 10:00:00,38.55,38.69,38.48,38.54,638050.0,32.9824,33.1022,32.9225,32.9739,638050.0
2017-08-18 10:30:00,38.54,38.54,38.42,38.49,373762.0,32.9739,32.9739,32.8712,32.9311,373762.0
2017-08-18 11:00:00,38.49,38.75,38.49,38.71,512535.0,32.9311,33.1535,32.9311,33.1193,512535.0
2017-08-18 11:30:00,38.71,39.33,38.69,39.3,1032494.0,33.1193,33.6498,33.1022,33.6241,1032494.0
2017-08-18 12:00:00,39.3,39.45,39.19,39.21,546588.0,33.6241,33.7524,33.53,33.5471,546588.0
2017-08-18 12:30:00,39.21,39.37,39.04,39.07,416659.0,33.5471,33.684,33.4017,33.4273,416659.0
2017-08-18 13:00:00,39.07,39.17,38.97,38.98,236754.0,33.4273,33.5129,33.3418,33.3503,236754.0
2017-08-18 13:30:00,38.98,39.03,38.84,38.95,302333.0,33.3503,33.3931,33.2305,33.3246,302333.0
2017-08-18 14:00:00,38.94,39.09,38.92,39.08,245124.0,33.3161,33.4444,33.299,33.4359,245124.0
2017-08-18 14:30:00,39.07,39.09,38.97,39.02,266319.0,33.4273,33.4444,33.3418,33.3845,266319.0
2017-08-18 15:00:00,39.02,39.14,39.02,39.11,386832.0,33.3845,33.4872,33.3845,33.4615,386832.0
2017-08-18 15:30:00,39.1,39.17,38.98,39.0,1213089.0,33.453,33.5129,33.3503,33.3674,1213089.0
2017-08-21 09:30:00,38.93,38.99,38.75,38.81,292715.0,33.3075,33.3589,33.1535,33.2049,292715.0
2017-08-21 10:00:00,38.81,38.98,38.7,38.76,269476.0,33.2049,33.3503,33.1108,33.1621,269476.0
2017-08-21 10:30:00,38.77,38.82,38.67,38.75,246660.0,33.1706,33.2134,33.0851,33.1535,246660.0
2017-08-21 11:00:00,38.75,38.81,38.7,38.76,235674.0,33.1535,33.2049,33.1108,33.1621,235674.0
2017-08-21 11:30:00,38.76,38.78,38.62,38.63,279152.0,33.1621,33.1792,33.0423,33.0509,279152.0
2017-08-21 12:00:00,38.64,38.82,38.62,38.81,250037.0,33.0594,33.2134,33.0423,33.2049,250037.0
2017-08-21 12:30:00,38.8,38.87,38.74,38.74,305489.0,33.1963,33.2562,33.145,33.145,305489.0
2017-08-21 13:00:00,38.74,38.75,38.64,38.66,147280.0,33.145,33.1535,33.0594,33.0765,147280.0
2017-08-21 13:30:00,38.66,38.67,38.57,38.58,216465.0,33.0765,33.0851,32.9995,33.0081,216465.0
2017-08-21 14:00:00,38.59,38.73,38.55,38.71,495647.0,33.0166,33.1364,32.9824,33.1193,495647.0
2017-08-21 14:30:00,38.71,38.74,38.65,38.71,224554.0,33.1193,33.145,33.068,33.1193,224554.0
2017-08-21 15:00:00,38.7,38.78,38.68,38.77,229231.0,33.1108,33.1792,33.0936,33.1706,229231.0
2017-08-21 15:30:00,38.77,38.8,38.71,38.73,819463.0,33.1706,33.1963,33.1193,33.1364,819463.0
2017-08-22 09:30:00,38.86,38.95,38.74,38.89,339835.0,33.2476,33.3246,33.145,33.2733,339835.0
2017-08-22 10:00:00,38.9,38.94,38.85,38.89,241746.0,33.2819,33.3161,33.2391,33.2733,241746.0
2017-08-22 10:30:00,38.89,38.92,38.81,38.88,288110.0,33.2733,33.299,33.2049,33.2648,288110.0
2017-08-22 11:00:00,38.88,38.94,38.8,38.88,293056.0,33.2648,33.3161,33.1963,33.2648,293056.0
2017-08-22 11:30:00,38.87,38.97,38.84,38.94,246632.0,33.2562,33.3418,33.2305,33.3161,246632.0
2017-08-22 12:00:00,38.94,39.0,38.9,38.95,173201.0,33.3161,33.3674,33.2819,33.3246,173201.0
2017-08-22 12:30:00,38.94,39.03,38.9,38.98,220480.0,33.3161,33.3931,33.2819,33.3503,220480.0
2017-08-22 13:00:00,38.98,39.0,38.84,38.9,220169.0,33.3503,33.3674,33.2305,33.2819,220169.0
2017-08-22 13:30:00,38.9,38.91,38.76,38.77,278778.0,33.2819,33.2904,33.1621,33.1706,278778.0
2017-08-22 14:00:00,38.77,38.83,38.73,38.81,227448.0,33.1706,33.222,33.1364,33.2049,227448.0
2017-08-22 14:30:00,38.82,38.83,38.73,38.76,412306.0,33.2134,33.222,33.1364,33.1621,412306.0
2017-08-22 15:00:00,38.76,38.79,38.73,38.75,321114.0,33.1621,33.1878,33.1364,33.1535,321114.0
2017-08-22 15:30:00,38.74,38.79,38.65,38.66,994598.0,33.145,33.1878,33.068,33.0765,994598.0
2017-08-23 09:30:00,38.56,38.78,38.52,38.76,310552.0,32.991,33.1792,32.9568,33.1621,310552.0
2017-08-23 10:00:00,38.76,38.95,38.74,38.9,226001.0,33.1621,33.3246,33.145,33.2819,226001.0
2017-08-23 10:30:00,38.91,39.1,38.83,39.08,270693.0,33.2904,33.453,33.222,33.4359,270693.0
2017-08-23 11:00:00,39.09,39.2,39.03,39.15,352449.0,33.4444,33.5385,33.3931,33.4958,352449.0
2017-08-23 11:30:00,39.15,39.26,39.13,39.16,403347.0,33.4958,33.5899,33.4787,33.5043,403347.0
2017-08-23 12:00:00,39.16,39.28,39.1,39.23,296518.0,33.5043,33.607,33.453,33.5642,296518.0
2017-08-23 12:30:00,39.23,39.24,39.05,39.06,175442.0,33.5642,33.5728,33.4102,33.4188,175442.0
2017-08-23 13:00:00,39.06,39.1,39.01,39.09,137517.0,33.4188,33.453,33.376,33.4444,137517.0
2017-08-23 13:30:00,39.08,39.14,39.06,39.12,201484.0,33.4359,33.4872,33.4188,33.4701,201484.0
2017-08-23 14:00:00,39.12,39.13,39.03,39.07,247905.0,33.4701,33.4787,33.3931,33.4273,247905.0
2017-08-23 14:30:00,39.06,39.14,39.05,39.14,161413.0,33.4188,33.4872,33.4102,33.4872,161413.0
2017-08-23 15:00:00,39.14,39.15,39.07,39.07,213798.0,33.4872,33.4958,33.4273,33.4273,213798.0
2017-08-23 15:30:00,39.07,39.18,39.03,39.03,812013.0,33.4273,33.5214,33.3931,33.3931,812013.0
2017-08-24 09:30:00,38.97,38.99,38.62,38.69,347615.0,33.3418,33.3589,33.0423,33.1022,347615.0
2017-08-24 10:00:00,38.7,38.85,38.56,38.84,310466.0,33.1108,33.2391,32.991,33.2305,310466.0
2017-08-24 10:30:00,38.84,38.91,38.65,38.68,322724.0,33.2305,33.2904,33.068,33.0936,322724.0
2017-08-24 11:00:00,38.68,38.9,38.59,38.86,421427.0,33.0936,33.2819,33.0166,33.2476,421427.0
2017-08-24 11:30:00,38.85,38.88,38.69,38.87,274802.0,33.2391,33.2648,33.1022,33.2562,274802.0
2017-08-24 12:00:00,38.87,38.93,38.79,38.93,193031.0,33.2562,33.3075,33.1878,33.3075,193031.0
2017-08-24 12:30:00,38.92,38.99,38.88,38.91,312745.0,33.299,33.3589,33.2648,33.2904,312745.0
2017-08-24 13:00:00,38.91,38.92,38.82,38.83,196778.0,33.2904,33.299,33.2134,33.222,196778.0
2017-08-24 13:30:00,38.83,38.93,38.82,38.88,193940.0,33.222,33.3075,33.2134,33.2648,193940.0
2017-08-24 14:00:00,38.88,39.0,38.84,38.96,229228.0,33.2648,33.3674,33.2305,33.3332,229228.0
2017-08-24 14:30:00,38.96,38.97,38.88,38.89,148980.0,33.3332,33.3418,33.2648,33.2733,148980.0
2017-08-24 15:00:00,38.89,38.9,38.77,38.79,435985.0,33.2733,33.2819,33.1706,33.1878,435985.0
2017-08-24 15:30:00,38.79,38.85,38.75,38.8,926365.0,33.1878,33.2391,33.1535,33.1963,926365.0
2017-08-25 09:30:00,38.93,39.09,38.84,39.03,422286.0,33.3075,33.4444,33.2305,33.3931,422286.0
2017-08-25 10:00:00,39.04,39.38,39.0,39.32,522392.0,33.4017,33.6925,33.3674,33.6412,522392.0
2017-08-25 10:30:00,39.32,39.35,39.04,39.13,300649.0,33.6412,33.6669,33.4017,33.4787,300649.0
2017-08-25 11:00:00,39.13,39.14,38.93,38.95,447463.0,33.4787,33.4872,33.3075,33.3246,447463.0
2017-08-25 11:30:00,38.95,39.2,38.92,39.05,342601.0,33.3246,33.5385,33.299,33.4102,342601.0
2017-08-25 12:00:00,39.06,39.17,39.05,39.07,202591.0,33.4188,33.5129,33.4102,33.4273,202591.0
2017-08-25 12:30:00,39.08,39.09,38.97,39.02,187141.0,33.4359,33.4444,33.3418,33.3845,187141.0
2017-08-25 13:00:00,39.02,39.07,39.0,39.05,188612.0,33.3845,33.4273,33.3674,33.4102,188612.0
2017-08-25 13:30:00,39.05,39.08,39.0,39.04,181536.0,33.4102,33.4359,33.3674,33.4017,181536.0
2017-08-25 14:00:00,39.04,39.12,39.01,39.12,252399.0,33.4017,33.4701,33.376,33.4701,252399.0
2017-08-25 14:30:00,39.11,39.18,39.1,39.12,252580.0,33.4615,33.5214,33.453,33.4701,252580.0
2017-08-25 15:00:00,39.13,39.17,39.08,39.1,330283.0,33.4787,33.5129,33.4359,33.453,330283.0
2017-08-25 15:30:00,39.11,39.14,38.99,39.01,1005823.0,33.4615,33.4872,33.3589,33.376,1005823.0
2017-08-28 09:30:00,39.07,39.18,38.8,38.84,231396.0,33.4273,33.5214,33.1963,33.2305,231396.0
2017-08-28 10:00:00,38.84,38.84,38.45,38.46,352025.0,33.2305,33.2305,32.8969,32.9054,352025.0
2017-08-28 10:30:00,38.45,38.51,38.37,38.46,586069.0,32.8969,32.9482,32.8284,32.9054,586069.0
2017-08-28 11:00:00,38.46,38.54,38.28,38.52,378688.0,32.9054,32.9739,32.7514,32.9568,378688.0
2017-08-28 11:30:00,38.52,38.55,38.32,38.35,375612.0,32.9568,32.9824,32.7856,32.8113,375612.0
2017-08-28 12:00:00,38.36,38.49,38.34,38.37,310039.0,32.8199,32.9311,32.8027,32.8284,310039.0
2017-08-28 12:30:00,38.36,38.46,38.31,38.41,317689.0,32.8199,32.9054,32.7771,32.8626,317689.0
2017-08-28 13:00:00,38.42,38.56,38.42,38.52,306316.0,32.8712,32.991,32.8712,32.9568,306316.0
2017-08-28 13:30:00,38.51,38.59,38.51,38.56,169241.0,32.9482,33.0166,32.9482,32.991,169241.0
2017-08-28 14:00:00,38.55,38.61,38.52,38.57,304403.0,32.9824,33.0338,32.9568,32.9995,304403.0
2017-08-28 14:30:00,38.58,38.66,38.56,38.64,390994.0,33.0081,33.0765,32.991,33.0594,390994.0
2017-08-28 15:00:00,38.64,38.74,38.63,38.74,263279.0,33.0594,33.145,33.0509,33.145,263279.0
2017-08-28 15:30:00,38.74,38.8,38.69,38.78,1036600.0,33.145,33.1963,33.1022,33.1792,1036600.0
2017-08-29 09:30:00,38.66,38.76,38.51,38.59,358920.0,33.0765,33.1621,32.9482,33.0166,358920.0
2017-08-29 10:00:00,38.59,38.7,38.43,38.52,297567.0,33.0166,33.1108,32.8798,32.9568,297567.0
2017-08-29 10:30:00,38.53,38.71,38.46,38.52,379960.0,32.9653,33.1193,32.9054,32.9568,379960.0
2017-08-29 11:00:00,38.52,38.57,38.36,38.4,363162.0,32.9568,32.9995,32.8199,32.8541,363162.0
2017-08-29 11:30:00,38.4,38.5,38.35,38.43,371002.0,32.8541,32.9396,32.8113,32.8798,371002.0
2017-08-29 12:00:00,38.43,38.47,38.36,38.38,346315.0,32.8798,32.914,32.8199,32.837,346315.0
2017-08-29 12:30:00,38.37,38.56,38.34,38.51,441785.0,32.8284,32.991,32.8027,32.9482,441785.0
2017-08-29 13:00:00,38.51,38.72,38.5,38.69,232099.0,32.9482,33.1279,32.9396,33.1022,232099.0
2017-08-29 13:30:00,38.7,38.74,38.65,38.7,144187.0,33.1108,33.145,33.068,33.1108,144187.0
2017-08-29 14:00:00,38.71,38.74,38.64,38.69,175727.0,33.1193,33.145,33.0594,33.1022,175727.0
2017-08-29 14:30:00,38.69,38.78,38.68,38.76,229003.0,33.1022,33.1792,33.0936,33.1621,229003.0
2017-08-29 15:00:00,38.77,38.79,38.71,38.75,236588.0,33.1706,33.1878,33.1193,33.1535,236588.0
2017-08-29 15:30:00,38.74,38.76,38.66,38.7,579111.0,33.145,33.1621,33.0765,33.1108,579111.0
2017-08-30 09:30:00,38.61,38.72,38.38,38.66,460736.0,33.0338,33.1279,32.837,33.0765,460736.0
2017-08-30 10:00:00,38.68,38.78,38.6,38.72,253805.0,33.0936,33.1792,33.0252,33.1279,253805.0
2017-08-30 10:30:00,38.72,38.77,38.63,38.71,321078.0,33.1279,33.1706,33.0509,33.1193,321078.0
2017-08-30 11:00:00,38.7,38.75,38.65,38.75,184591.0,33.1108,33.1535,33.068,33.1535,184591.0
2017-08-30 11:30:00,38.75,39.01,38.74,39.01,360099.0,33.1535,33.376,33.145,33.376,360099.0
2017-08-30 12:00:00,39.01,39.05,38.87,38.93,167024.0,33.376,33.4102,33.2562,33.3075,167024.0
2017-08-30 12:30:00,38.93,38.95,38.86,38.88,156859.0,33.3075,33.3246,33.2476,33.2648,156859.0
2017-08-30 13:00:00,38.88,38.91,38.8,38.86,233302.0,33.2648,33.2904,33.1963,33.2476,233302.0
2017-08-30 13:30:00,38.86,38.86,38.7,38.71,244105.0,33.2476,33.2476,33.1108,33.1193,244105.0
2017-08-30 14:00:00,38.7,38.74,38.65,38.67,235426.0,33.1108,33.145,33.068,33.0851,235426.0
2017-08-30 14:30:00,38.68,38.77,38.67,38.73,190735.0,33.0936,33.1706,33.0851,33.1364,190735.0
2017-08-30 15:00:00,38.74,38.8,38.74,38.79,215739.0,33.145,33.1963,33.145,33.1878,215739.0
2017-08-30 15:30:00,38.79,38.8,38.64,38.68,798664.0,33.1878,33.1963,33.0594,33.0936,798664.0
2017-08-31 09:30:00,38.9,38.93,38.6,38.76,407304.0,33.2819,33.3075,33.0252,33.1621,407304.0
2017-08-31 10:00:00,38.76,38.97,38.76,38.9,437576.0,33.1621,33.3418,33.1621,33.2819,437576.0
2017-08-31 10:30:00,38.9,38.91,38.72,38.84,430109.0,33.2819,33.2904,33.1279,33.2305,430109.0
2017-08-31 11:00:00,38.85,38.91,38.8,38.85,300011.0,33.2391,33.2904,33.1963,33.2391,300011.0
2017-08-31 11:30:00,38.85,38.99,38.8,38.95,234679.0,33.2391,33.3589,33.1963,33.3246,234679.0
2017-08-31 12:00:00,38.95,38.98,38.84,38.84,1415193.0,33.3246,33.3503,33.2305,33.2305,1415193.0
2017-08-31 12:30:00,38.84,39.06,38.81,39.06,294705.0,33.2305,33.4188,33.2049,33.4188,294705.0
2017-08-31 13:00:00,39.07,39.11,38.95,38.98,238371.0,33.4273,33.4615,33.3246,33.3503,238371.0
2017-08-31 13:30:00,38.98,39.08,38.96,38.98,276332.0,33.3503,33.4359,33.3332,33.3503,276332.0
2017-08-31 14:00:00,38.99,39.07,38.98,38.99,217331.0,33.3589,33.4273,33.3503,33.3589,217331.0
2017-08-31 14:30:00,38.99,39.1,38.96,39.09,256863.0,33.3589,33.453,33.3332,33.4444,256863.0
2017-08-31 15:00:00,39.09,39.15,39.06,39.11,270430.0,33.4444,33.4958,33.4188,33.4615,270430.0
2017-08-31 15:30:00,39.1,39.13,38.94,38.97,1145718.0,33.453,33.4787,33.3161,33.3418,1145718.0
2017-09-01 09:30:00,38.99,39.05,38.81,38.92,291547.0,33.5132,33.5648,33.3585,33.4531,291547.0
2017-09-01 10:00:00,38.93,39.09,38.89,38.98,318286.0,33.4617,33.5992,33.4273,33.5046,318286.0
2017-09-01 10:30:00,38.99,39.3,38.95,39.22,457639.0,33.5132,33.7797,33.4789,33.7109,457639.0
2017-09-01 11:00:00,39.22,39.25,38.99,39.02,357273.0,33.7109,33.7367,33.5132,33.539,357273.0
2017-09-01 11:30:00,39.02,39.02,38.88,38.96,318898.0,33.539,33.539,33.4187,33.4874,318898.0
2017-09-01 12:00:00,38.96,39.09,38.95,39.05,290765.0,33.4874,33.5992,33.4789,33.5648,290765.0
2017-09-01 12:30:00,39.05,39.07,38.91,38.95,210425.0,33.5648,33.582,33.4445,33.4789,210425.0
2017-09-01 13:00:00,38.95,39.06,38.9,38.98,188858.0,33.4789,33.5734,33.4359,33.5046,188858.0
2017-09-01 13:30:00,38.98,39.15,38.97,39.07,165055.0,33.5046,33.6508,33.496,33.582,165055.0
2017-09-01 14:00:00,39.08,39.1,38.99,39.09,250812.0,33.5906,33.6078,33.5132,33.5992,250812.0
2017-09-01 14:30:00,39.09,39.11,39.04,39.07,185267.0,33.5992,33.6164,33.5562,33.582,185267.0
2017-09-01 15:00:00,39.06,39.09,38.98,39.0,284052.0,33.5734,33.5992,33.5046,33.5218,284052.0
2017-09-01 15:30:00,38.99,39.07,38.89,38.91,1285068.0,33.5132,33.582,33.4273,33.4445,1285068.0
2017-09-05 09:30:00,39.28,39.84,39.25,39.73,845254.0,33.7625,34.2438,33.7367,34.1493,845254.0
2017-09-05 10:00:00,39.73,40.03,39.67,39.93,772600.0,34.1493,34.4071,34.0977,34.3212,772600.0
2017-09-05 10:30:00,39.94,40.08,39.82,40.05,474586.0,34.3298,34.4501,34.2266,34.4243,474586.0
2017-09-05 11:00:00,40.04,40.16,39.94,40.02,609208.0,34.4157,34.5189,34.3298,34.3986,609208.0
2017-09-05 11:30:00,40.02,40.04,39.9,40.0,453399.0,34.3986,34.4157,34.2954,34.3814,453399.0
2017-09-05 12:00:00,40.0,40.0,39.74,39.77,352079.0,34.3814,34.3814,34.1579,34.1837,352079.0
2017-09-05 12:30:00,39.77,39.81,39.6,39.77,390911.0,34.1837,34.2181,34.0375,34.1837,390911.0
2017-09-05 13:00:00,39.76,39.77,39.58,39.62,319521.0,34.1751,34.1837,34.0204,34.0547,319521.0
2017-09-05 13:30:00,39.62,39.88,39.56,39.88,308038.0,34.0547,34.2782,34.0032,34.2782,308038.0
2017-09-05 14:00:00,39.87,40.07,39.84,40.07,457079.0,34.2696,34.4415,34.2438,34.4415,457079.0
2017-09-05 14:30:00,40.06,40.07,39.88,39.98,332938.0,34.4329,34.4415,34.2782,34.3642,332938.0
2017-09-05 15:00:00,39.98,40.09,39.95,40.09,570134.0,34.3642,34.4587,34.3384,34.4587,570134.0
2017-09-05 15:30:00,40.09,40.12,39.83,39.83,1967338.0,34.4587,34.4845,34.2352,34.2352,1967338.0
2017-09-06 09:30:00,40.2,40.82,40.18,40.81,1053417.0,34.5533,35.0862,34.5361,35.0776,1053417.0
2017-09-06 10:00:00,40.81,40.86,40.6,40.72,632752.0,35.0776,35.1206,34.8971,35.0002,632752.0
2017-09-06 10:30:00,40.73,41.01,40.62,40.98,1119471.0,35.0088,35.2495,34.9143,35.2237,1119471.0
2017-09-06 11:00:00,40.98,40.99,40.73,40.97,437042.0,35.2237,35.2323,35.0088,35.2151,437042.0
2017-09-06 11:30:00,40.97,41.02,40.82,40.86,544323.0,35.2151,35.2581,35.0862,35.1206,544323.0
2017-09-06 12:00:00,40.86,40.92,40.72,40.77,463500.0,35.1206,35.1721,35.0002,35.0432,463500.0
2017-09-06 12:30:00,40.77,40.91,40.76,40.8,338630.0,35.0432,35.1635,35.0346,35.069,338630.0
2017-09-06 13:00:00,40.8,40.92,40.77,40.77,353404.0,35.069,35.1721,35.0432,35.0432,353404.0
2017-09-06 13:30:00,40.78,40.94,40.77,40.83,415860.0,35.0518,35.1893,35.0432,35.0948,415860.0
2017-09-06 14:00:00,40.83,40.87,40.76,40.85,324236.0,35.0948,35.1292,35.0346,35.112,324236.0
2017-09-06 14:30:00,40.84,41.01,40.82,41.01,417666.0,35.1034,35.2495,35.0862,35.2495,417666.0
2017-09-06 15:00:00,41.0,41.16,41.0,41.11,603535.0,35.2409,35.3784,35.2409,35.3354,603535.0
2017-09-06 15:30:00,41.11,41.19,40.98,41.01,2352458.0,35.3354,35.4042,35.2237,35.2495,2352458.0
2017-09-07 09:30:00,41.0,41.32,40.71,40.77,813742.0,35.2409,35.5159,34.9916,35.0432,813742.0
2017-09-07 10:00:00,40.77,40.86,40.68,40.78,331622.0,35.0432,35.1206,34.9658,35.0518,331622.0
2017-09-07 10:30:00,40.79,41.11,40.75,41.0,444961.0,35.0604,35.3354,35.026,35.2409,444961.0
2017-09-07 11:00:00,40.99,41.14,40.93,41.02,352869.0,35.2323,35.3612,35.1807,35.2581,352869.0
2017-09-07 11:30:00,41.02,41.1,40.88,41.09,344296.0,35.2581,35.3268,35.1378,35.3183,344296.0
2017-09-07 12:00:00,41.1,41.21,41.09,41.19,375383.0,35.3268,35.4214,35.3183,35.4042,375383.0
2017-09-07 12:30:00,41.18,41.3,41.16,41.26,326725.0,35.3956,35.4988,35.3784,35.4644,326725.0
2017-09-07 13:00:00,41.26,41.27,41.19,41.21,314608.0,35.4644,35.473,35.4042,35.4214,314608.0
2017-09-07 13:30:00,41.21,41.24,41.13,41.23,252255.0,35.4214,35.4472,35.3526,35.4386,252255.0
2017-09-07 14:00:00,41.23,41.35,41.22,41.29,350341.0,35.4386,35.5417,35.43,35.4902,350341.0
2017-09-07 14:30:00,41.28,41.33,41.25,41.33,273029.0,35.4816,35.5245,35.4558,35.5245,273029.0
2017-09-07 15:00:00,41.33,41.42,41.3,41.38,376378.0,35.5245,35.6019,35.4988,35.5675,376378.0
2017-09-07 15:30:00,41.39,41.39,41.26,41.32,1099013.0,35.5761,35.5761,35.4644,35.5159,1099013.0
2017-09-08 09:30:00,41.2,41.26,40.82,40.83,510966.0,35.4128,35.4644,35.0862,35.0948,510966.0
2017-09-08 10:00:00,40.82,40.89,40.56,40.58,577285.0,35.0862,35.1463,34.8627,34.8799,577285.0
2017-09-08 10:30:00,40.59,40.61,40.21,40.26,691235.0,34.8885,34.9057,34.5619,34.6048,691235.0
2017-09-08 11:00:00,40.26,40.41,40.23,40.23,377803.0,34.6048,34.7338,34.5791,34.5791,377803.0
2017-09-08 11:30:00,40.24,40.34,40.06,40.06,419945.0,34.5876,34.6736,34.4329,34.4329,419945.0
2017-09-08 12:00:00,40.06,40.11,40.01,40.08,322128.0,34.4329,34.4759,34.39,34.4501,322128.0
2017-09-08 12:30:00,40.08,40.19,40.03,40.04,285073.0,34.4501,34.5447,34.4071,34.4157,285073.0
2017-09-08 13:00:00,40.04,40.08,39.96,40.02,375482.0,34.4157,34.4501,34.347,34.3986,375482.0
2017-09-08 13:30:00,40.01,40.07,39.86,39.98,485886.0,34.39,34.4415,34.261,34.3642,485886.0
2017-09-08 14:00:00,39.98,40.05,39.92,40.01,399302.0,34.3642,34.4243,34.3126,34.39,399302.0
2017-09-08 14:30:00,40.02,40.15,40.02,40.12,237778.0,34.3986,34.5103,34.3986,34.4845,237778.0
2017-09-08 15:00:00,40.12,40.17,40.01,40.01,391688.0,34.4845,34.5275,34.39,34.39,391688.0
2017-09-08 15:30:00,40.01,40.3,40.0,40.28,1602646.0,34.39,34.6392,34.3814,34.622,1602646.0
2017-09-11 09:30:00,40.43,40.6,40.19,40.32,362923.0,34.751,34.8971,34.5447,34.6564,362923.0
2017-09-11 10:00:00,40.32,40.42,40.27,40.38,180679.0,34.6564,34.7424,34.6134,34.708,180679.0
2017-09-11 10:30:00,40.39,40.6,40.36,40.55,204403.0,34.7166,34.8971,34.6908,34.8541,204403.0
2017-09-11 11:00:00,40.54,40.55,40.46,40.53,194588.0,34.8455,34.8541,34.7767,34.8369,194588.0
2017-09-11 11:30:00,40.52,40.66,40.52,40.66,250919.0,34.8283,34.9487,34.8283,34.9487,250919.0
2017-09-11 12:00:00,40.66,40.73,40.6,40.6,216289.0,34.9487,35.0088,34.8971,34.8971,216289.0
2017-09-11 12:30:00,40.6,40.73,40.6,40.71,207422.0,34.8971,35.0088,34.8971,34.9916,207422.0
2017-09-11 13:00:00,40.71,40.77,40.63,40.72,195118.0,34.9916,35.0432,34.9229,35.0002,195118.0
2017-09-11 13:30:00,40.71,40.72,40.59,40.61,173379.0,34.9916,35.0002,34.8885,34.9057,173379.0
2017-09-11 14:00:00,40.62,40.69,40.6,40.64,206837.0,34.9143,34.9744,34.8971,34.9315,206837.0
2017-09-11 14:30:00,40.64,40.7,40.63,40.64,212651.0,34.9315,34.983,34.9229,34.9315,212651.0
2017-09-11 15:00:00,40.64,40.69,40.6,40.69,307944.0,34.9315,34.9744,34.8971,34.9744,307944.0
2017-09-11 15:30:00,40.69,40.74,40.62,40.63,1615981.0,34.9744,35.0174,34.9143,34.9229,1615981.0
2017-09-12 09:30:00,40.67,40.99,40.46,40.98,331827.0,34.9572,35.2323,34.7767,35.2237,331827.0
2017-09-12 10:00:00,40.97,41.35,40.96,41.11,455950.0,35.2151,35.5417,35.2065,35.3354,455950.0
2017-09-12 10:30:00,41.12,41.32,41.08,41.13,356225.0,35.344,35.5159,35.3097,35.3526,356225.0
2017-09-12 11:00:00,41.13,41.4,41.08,41.4,372323.0,35.3526,35.5847,35.3097,35.5847,372323.0
2017-09-12 11:30:00,41.39,41.51,41.35,41.46,467864.0,35.5761,35.6793,35.5417,35.6363,467864.0
2017-09-12 12:00:00,41.47,41.47,41.33,41.38,242751.0,35.6449,35.6449,35.5245,35.5675,242751.0
2017-09-12 12:30:00,41.38,41.4,41.31,41.38,225881.0,35.5675,35.5847,35.5074,35.5675,225881.0
2017-09-12 13:00:00,41.37,41.38,41.24,41.24,252148.0,35.5589,35.5675,35.4472,35.4472,252148.0
2017-09-12 13:30:00,41.23,41.33,41.22,41.29,330457.0,35.4386,35.5245,35.43,35.4902,330457.0
2017-09-12 14:00:00,41.29,41.45,41.28,41.4,499667.0,35.4902,35.6277,35.4816,35.5847,499667.0
2017-09-12 14:30:00,41.4,41.47,41.33,41.34,299975.0,35.5847,35.6449,35.5245,35.5331,299975.0
2017-09-12 15:00:00,41.34,41.36,41.22,41.3,438534.0,35.5331,35.5503,35.43,35.4988,438534.0
2017-09-12 15:30:00,41.3,41.34,41.22,41.27,1290221.0,35.4988,35.5331,35.43,35.473,1290221.0
2017-09-13 09:30:00,41.36,41.99,41.26,41.99,840574.0,35.5503,36.0918,35.4644,36.0918,840574.0
2017-09-13 10:00:00,41.99,42.18,41.82,41.89,906733.0,36.0918,36.2551,35.9457,36.0059,906733.0
2017-09-13 10:30:00,41.9,41.94,41.61,41.89,487575.0,36.0145,36.0489,35.7652,36.0059,487575.0
2017-09-13 11:00:00,41.88,42.1,41.85,42.09,541080.0,35.9973,36.1864,35.9715,36.1778,541080.0
2017-09-13 11:30:00,42.1,42.25,42.01,42.15,507964.0,36.1864,36.3153,36.109,36.2294,507964.0
2017-09-13 12:00:00,42.15,42.15,41.9,41.97,512376.0,36.2294,36.2294,36.0145,36.0746,512376.0
2017-09-13 12:30:00,41.97,42.0,41.69,41.76,382302.0,36.0746,36.1004,35.834,35.8941,382302.0
2017-09-13 13:00:00,41.77,41.87,41.73,41.87,435504.0,35.9027,35.9887,35.8684,35.9887,435504.0
2017-09-13 13:30:00,41.86,42.12,41.86,42.11,616210.0,35.9801,36.2036,35.9801,36.195,616210.0
2017-09-13 14:00:00,42.1,42.14,42.01,42.14,377596.0,36.1864,36.2208,36.109,36.2208,377596.0
2017-09-13 14:30:00,42.13,42.14,41.97,41.98,642205.0,36.2122,36.2208,36.0746,36.0832,642205.0
2017-09-13 15:00:00,41.97,42.0,41.83,41.88,391598.0,36.0746,36.1004,35.9543,35.9973,391598.0
2017-09-13 15:30:00,41.88,41.97,41.75,41.78,1461123.0,35.9973,36.0746,35.8855,35.9113,1461123.0
2017-09-14 09:30:00,42.02,42.55,41.95,42.54,1030995.0,36.1176,36.5732,36.0575,36.5646,1030995.0
2017-09-14 10:00:00,42.55,42.68,42.35,42.57,853169.0,36.5732,36.6849,36.4013,36.5904,853169.0
2017-09-14 10:30:00,42.56,42.7,42.33,42.4,814968.0,36.5818,36.7021,36.3841,36.4442,814968.0
2017-09-14 11:00:00,42.39,42.47,42.09,42.15,717637.0,36.4356,36.5044,36.1778,36.2294,717637.0
2017-09-14 11:30:00,42.15,42.34,42.1,42.31,529775.0,36.2294,36.3927,36.1864,36.3669,529775.0
2017-09-14 12:00:00,42.31,42.34,42.08,42.15,375485.0,36.3669,36.3927,36.1692,36.2294,375485.0
2017-09-14 12:30:00,42.16,42.27,42.12,42.12,403055.0,36.238,36.3325,36.2036,36.2036,403055.0
2017-09-14 13:00:00,42.11,42.19,42.04,42.16,373923.0,36.195,36.2637,36.1348,36.238,373923.0
2017-09-14 13:30:00,42.16,42.28,42.16,42.22,308498.0,36.238,36.3411,36.238,36.2895,308498.0
2017-09-14 14:00:00,42.23,42.31,42.21,42.29,326784.0,36.2981,36.3669,36.2809,36.3497,326784.0
2017-09-14 14:30:00,42.28,42.3,42.18,42.24,421104.0,36.3411,36.3583,36.2551,36.3067,421104.0
2017-09-14 15:00:00,42.24,42.25,41.96,42.05,1149472.0,36.3067,36.3153,36.066,36.1434,1149472.0
2017-09-14 15:30:00,42.05,42.24,42.04,42.19,1442669.0,36.1434,36.3067,36.1348,36.2637,1442669.0
2017-09-15 09:30:00,42.09,42.23,41.86,42.09,1311574.0,36.1778,36.2981,35.9801,36.1778,1311574.0
2017-09-15 10:00:00,42.09,42.19,42.01,42.14,305539.0,36.1778,36.2637,36.109,36.2208,305539.0
2017-09-15 10:30:00,42.13,42.16,41.99,42.15,374762.0,36.2122,36.238,36.0918,36.2294,374762.0
2017-09-15 11:00:00,42.14,42.23,42.1,42.2,261995.0,36.2208,36.2981,36.1864,36.2723,261995.0
2017-09-15 11:30:00,42.21,42.21,42.06,42.07,363752.0,36.2809,36.2809,36.152,36.1606,363752.0
2017-09-15 12:00:00,42.07,42.08,41.94,42.02,246570.0,36.1606,36.1692,36.0489,36.1176,246570.0
2017-09-15 12:30:00,42.02,42.1,41.99,42.06,216630.0,36.1176,36.1864,36.0918,36.152,216630.0
2017-09-15 13:00:00,42.06,42.17,42.04,42.12,245963.0,36.152,36.2466,36.1348,36.2036,245963.0
2017-09-15 13:30:00,42.13,42.25,42.1,42.24,200515.0,36.2122,36.3153,36.1864,36.3067,200515.0
2017-09-15 14:00:00,42.24,42.27,42.16,42.17,209473.0,36.3067,36.3325,36.238,36.2466,209473.0
2017-09-15 14:30:00,42.18,42.26,42.15,42.2,225516.0,36.2551,36.3239,36.2294,36.2723,225516.0
2017-09-15 15:00:00,42.2,42.28,42.18,42.27,422836.0,36.2723,36.3411,36.2551,36.3325,422836.0
2017-09-15 15:30:00,42.28,42.34,42.24,42.31,1570718.0,36.3411,36.3927,36.3067,36.3669,1570718.0
2017-09-18 09:30:00,42.44,42.86,42.3,42.8,910991.0,36.4786,36.8396,36.3583,36.7881,910991.0
2017-09-18 10:00:00,42.8,42.91,42.65,42.66,592918.0,36.7881,36.8826,36.6591,36.6677,592918.0
2017-09-18 10:30:00,42.67,42.8,42.49,42.54,244802.0,36.6763,36.7881,36.5216,36.5646,244802.0
2017-09-18 11:00:00,42.52,42.54,42.28,42.3,330509.0,36.5474,36.5646,36.3411,36.3583,330509.0
2017-09-18 11:30:00,42.3,42.44,42.1,42.43,343912.0,36.3583,36.4786,36.1864,36.47,343912.0
2017-09-18 12:00:00,42.42,42.48,42.33,42.45,151868.0,36.4614,36.513,36.3841,36.4872,151868.0
2017-09-18 12:30:00,42.45,42.48,42.3,42.41,329373.0,36.4872,36.513,36.3583,36.4528,329373.0
2017-09-18 13:00:00,42.4,42.62,42.39,42.6,203533.0,36.4442,36.6333,36.4356,36.6162,203533.0
2017-09-18 13:30:00,42.59,42.62,42.54,42.58,222866.0,36.6076,36.6333,36.5646,36.599,222866.0
2017-09-18 14:00:00,42.59,42.6,42.4,42.45,288070.0,36.6076,36.6162,36.4442,36.4872,288070.0
2017-09-18 14:30:00,42.44,42.5,42.38,42.48,187271.0,36.4786,36.5302,36.4271,36.513,187271.0
2017-09-18 15:00:00,42.48,42.61,42.48,42.57,268316.0,36.513,36.6247,36.513,36.5904,268316.0
2017-09-18 15:30:00,42.57,42.7,42.55,42.62,1077626.0,36.5904,36.7021,36.5732,36.6333,1077626.0
2017-09-19 09:30:00,42.82,42.86,42.51,42.81,923957.0,36.8052,36.8396,36.5388,36.7967,923957.0
2017-09-19 10:00:00,42.8,42.81,42.6,42.7,478000.0,36.7881,36.7967,36.6162,36.7021,478000.0
2017-09-19 10:30:00,42.69,42.83,42.66,42.83,342805.0,36.6935,36.8138,36.6677,36.8138,342805.0
2017-09-19 11:00:00,42.82,42.9,42.72,42.74,318394.0,36.8052,36.874,36.7193,36.7365,318394.0
2017-09-19 11:30:00,42.75,42.79,42.63,42.69,579010.0,36.7451,36.7795,36.6419,36.6935,579010.0
2017-09-19 12:00:00,42.69,42.7,42.48,42.53,404045.0,36.6935,36.7021,36.513,36.556,404045.0
2017-09-19 12:30:00,42.53,42.56,42.36,42.47,263258.0,36.556,36.5818,36.4099,36.5044,263258.0
2017-09-19 13:00:00,42.47,42.64,42.46,42.54,296218.0,36.5044,36.6505,36.4958,36.5646,296218.0
2017-09-19 13:30:00,42.53,42.58,42.47,42.51,301714.0,36.556,36.599,36.5044,36.5388,301714.0
2017-09-19 14:00:00,42.5,42.73,42.5,42.71,366534.0,36.5302,36.7279,36.5302,36.7107,366534.0
2017-09-19 14:30:00,42.7,42.82,42.69,42.8,336404.0,36.7021,36.8052,36.6935,36.7881,336404.0
2017-09-19 15:00:00,42.8,42.85,42.77,42.8,329031.0,36.7881,36.831,36.7623,36.7881,329031.0
2017-09-19 15:30:00,42.8,42.93,42.76,42.8,1111749.0,36.7881,36.8998,36.7537,36.7881,1111749.0
2017-09-20 09:30:00,42.9,43.36,42.86,43.23,612419.0,36.874,37.2694,36.8396,37.1577,612419.0
2017-09-20 10:00:00,43.23,43.28,43.01,43.06,469039.0,37.1577,37.2006,36.9686,37.0115,469039.0
2017-09-20 10:30:00,43.05,43.21,42.86,43.19,673996.0,37.0029,37.1405,36.8396,37.1233,673996.0
2017-09-20 11:00:00,43.19,43.28,43.05,43.2,427863.0,37.1233,37.2006,37.0029,37.1319,427863.0
2017-09-20 11:30:00,43.21,43.28,43.13,43.19,339833.0,37.1405,37.2006,37.0717,37.1233,339833.0
2017-09-20 12:00:00,43.19,43.19,42.99,43.06,252289.0,37.1233,37.1233,36.9514,37.0115,252289.0
2017-09-20 12:30:00,43.07,43.3,43.07,43.3,298357.0,37.0201,37.2178,37.0201,37.2178,298357.0
2017-09-20 13:00:00,43.3,43.3,43.12,43.26,334643.0,37.2178,37.2178,37.0631,37.1834,334643.0
2017-09-20 13:30:00,43.26,43.46,43.21,43.4,518749.0,37.1834,37.3553,37.1405,37.3038,518749.0
2017-09-20 14:00:00,43.39,43.65,43.33,43.52,887766.0,37.2952,37.5187,37.2436,37.4069,887766.0
2017-09-20 14:30:00,43.53,43.62,43.42,43.52,563739.0,37.4155,37.4929,37.321,37.4069,563739.0
2017-09-20 15:00:00,43.51,43.78,43.49,43.66,1051009.0,37.3983,37.6304,37.3811,37.5273,1051009.0
2017-09-20 15:30:00,43.66,43.73,43.51,43.62,2954293.0,37.5273,37.5874,37.3983,37.4929,2954293.0
2017-09-21 09:30:00,43.5,43.54,43.11,43.32,673413.0,37.3897,37.4241,37.0545,37.235,673413.0
2017-09-21 10:00:00,43.32,43.6,43.24,43.42,1106508.0,37.235,37.4757,37.1663,37.321,1106508.0
2017-09-21 10:30:00,43.42,43.7,43.36,43.43,515025.0,37.321,37.5616,37.2694,37.3296,515025.0
2017-09-21 11:00:00,43.44,43.62,43.4,43.54,358190.0,37.3382,37.4929,37.3038,37.4241,358190.0
2017-09-21 11:30:00,43.55,43.63,43.38,43.58,1393258.0,37.4327,37.5015,37.2866,37.4585,1393258.0
2017-09-21 12:00:00,43.58,43.64,43.47,43.47,435725.0,37.4585,37.5101,37.3639,37.3639,435725.0
2017-09-21 12:30:00,43.47,43.6,43.45,43.51,847320.0,37.3639,37.4757,37.3468,37.3983,847320.0
2017-09-21 13:00:00,43.52,43.59,43.44,43.55,408108.0,37.4069,37.4671,37.3382,37.4327,408108.0
2017-09-21 13:30:00,43.55,43.65,43.53,43.55,312756.0,37.4327,37.5187,37.4155,37.4327,312756.0
2017-09-21 14:00:00,43.55,43.64,43.38,43.4,384013.0,37.4327,37.5101,37.2866,37.3038,384013.0
2017-09-21 14:30:00,43.4,43.47,43.33,43.41,316857.0,37.3038,37.3639,37.2436,37.3124,316857.0
2017-09-21 15:00:00,43.42,43.47,43.35,43.42,397515.0,37.321,37.3639,37.2608,37.321,397515.0
2017-09-21 15:30:00,43.42,43.51,43.38,43.48,1129392.0,37.321,37.3983,37.2866,37.3725,1129392.0
2017-09-22 09:30:00,43.48,44.05,43.47,43.96,664129.0,37.3725,37.8625,37.3639,37.7851,664129.0
2017-09-22 10:00:00,43.97,43.98,43.69,43.84,302251.0,37.7937,37.8023,37.553,37.682,302251.0
2017-09-22 10:30:00,43.84,44.02,43.77,43.96,293150.0,37.682,37.8367,37.6218,37.7851,293150.0
2017-09-22 11:00:00,43.96,44.14,43.95,44.09,375501.0,37.7851,37.9398,37.7765,37.8969,375501.0
2017-09-22 11:30:00,44.08,44.15,43.97,44.01,423923.0,37.8883,37.9484,37.7937,37.8281,423923.0
2017-09-22 12:00:00,44.0,44.12,43.94,44.02,269617.0,37.8195,37.9226,37.7679,37.8367,269617.0
2017-09-22 12:30:00,44.02,44.06,43.8,43.97,580939.0,37.8367,37.8711,37.6476,37.7937,580939.0
2017-09-22 13:00:00,43.97,44.04,43.87,44.01,458372.0,37.7937,37.8539,37.7078,37.8281,458372.0
2017-09-22 13:30:00,44.0,44.09,43.94,44.06,293314.0,37.8195,37.8969,37.7679,37.8711,293314.0
2017-09-22 14:00:00,44.06,44.13,44.0,44.11,320213.0,37.8711,37.9312,37.8195,37.914,320213.0
2017-09-22 14:30:00,44.11,44.28,44.09,44.27,684651.0,37.914,38.0602,37.8969,38.0516,684651.0
2017-09-22 15:00:00,44.26,44.32,44.2,44.22,394408.0,38.043,38.0945,37.9914,38.0086,394408.0
2017-09-22 15:30:00,44.22,44.27,44.12,44.21,1334316.0,38.0086,38.0516,37.9226,38.0,1334316.0
2017-09-25 09:30:00,44.51,45.1,44.4,45.1,1533624.0,38.2579,38.765,38.1633,38.765,1533624.0
2017-09-25 10:00:00,45.1,45.11,44.57,44.73,1083301.0,38.765,38.7736,38.3094,38.447,1083301.0
2017-09-25 10:30:00,44.73,44.79,44.55,44.61,444264.0,38.447,38.4985,38.2922,38.3438,444264.0
2017-09-25 11:00:00,44.61,44.76,44.48,44.6,703770.0,38.3438,38.4727,38.2321,38.3352,703770.0
2017-09-25 11:30:00,44.59,44.66,44.49,44.63,826970.0,38.3266,38.3868,38.2407,38.361,826970.0
2017-09-25 12:00:00,44.64,44.8,44.52,44.76,604227.0,38.3696,38.5071,38.2665,38.4727,604227.0
2017-09-25 12:30:00,44.76,44.86,44.68,44.73,448467.0,38.4727,38.5587,38.404,38.447,448467.0
2017-09-25 13:00:00,44.73,44.82,44.67,44.79,484133.0,38.447,38.5243,38.3954,38.4985,484133.0
2017-09-25 13:30:00,44.8,44.89,44.78,44.8,330619.0,38.5071,38.5845,38.4899,38.5071,330619.0
2017-09-25 14:00:00,44.8,44.9,44.74,44.77,355140.0,38.5071,38.5931,38.4556,38.4813,355140.0
2017-09-25 14:30:00,44.77,44.78,44.63,44.65,448272.0,38.4813,38.4899,38.361,38.3782,448272.0
2017-09-25 15:00:00,44.65,44.71,44.63,44.69,948404.0,38.3782,38.4298,38.361,38.4126,948404.0
2017-09-25 15:30:00,44.69,44.74,44.59,44.67,1569273.0,38.4126,38.4556,38.3266,38.3954,1569273.0
2017-09-26 09:30:00,44.5,44.8,44.24,44.8,719023.0,38.2493,38.5071,38.0258,38.5071,719023.0
2017-09-26 10:00:00,44.8,44.81,44.57,44.64,335801.0,38.5071,38.5157,38.3094,38.3696,335801.0
2017-09-26 10:30:00,44.65,44.81,44.6,44.79,287081.0,38.3782,38.5157,38.3352,38.4985,287081.0
2017-09-26 11:00:00,44.78,44.86,44.68,44.7,301296.0,38.4899,38.5587,38.404,38.4212,301296.0
2017-09-26 11:30:00,44.7,44.75,44.63,44.74,265713.0,38.4212,38.4641,38.361,38.4556,265713.0
2017-09-26 12:00:00,44.75,44.81,44.68,44.8,394007.0,38.4641,38.5157,38.404,38.5071,394007.0
2017-09-26 12:30:00,44.8,44.87,44.74,44.78,234117.0,38.5071,38.5673,38.4556,38.4899,234117.0
2017-09-26 13:00:00,44.79,44.8,44.71,44.75,210080.0,38.4985,38.5071,38.4298,38.4641,210080.0
2017-09-26 13:30:00,44.75,44.78,44.73,44.73,229938.0,38.4641,38.4899,38.447,38.447,229938.0
2017-09-26 14:00:00,44.73,44.75,44.62,44.64,371995.0,38.447,38.4641,38.3524,38.3696,371995.0
2017-09-26 14:30:00,44.65,44.67,44.55,44.65,414358.0,38.3782,38.3954,38.2922,38.3782,414358.0
2017-09-26 15:00:00,44.66,44.71,44.63,44.68,310191.0,38.3868,38.4298,38.361,38.404,310191.0
2017-09-26 15:30:00,44.68,44.74,44.61,44.65,831808.0,38.404,38.4556,38.3438,38.3782,831808.0
2017-09-27 09:30:00,44.74,44.95,44.54,44.86,635879.0,38.4556,38.6361,38.2836,38.5587,635879.0
2017-09-27 10:00:00,44.86,45.08,44.78,44.97,467629.0,38.5587,38.7478,38.4899,38.6532,467629.0
2017-09-27 10:30:00,44.98,45.1,44.79,45.04,886183.0,38.6618,38.765,38.4985,38.7134,886183.0
2017-09-27 11:00:00,45.04,45.36,45.02,45.15,1236169.0,38.7134,38.9885,38.6962,38.808,1236169.0
2017-09-27 11:30:00,45.15,45.3,45.15,45.29,484122.0,38.808,38.9369,38.808,38.9283,484122.0
2017-09-27 12:00:00,45.29,45.31,45.2,45.26,301407.0,38.9283,38.9455,38.8509,38.9025,301407.0
2017-09-27 12:30:00,45.27,45.45,45.25,45.38,442217.0,38.9111,39.0658,38.8939,39.0057,442217.0
2017-09-27 13:00:00,45.38,45.5,45.32,45.41,460414.0,39.0057,39.1088,38.9541,39.0314,460414.0
2017-09-27 13:30:00,45.41,45.46,45.28,45.39,315428.0,39.0314,39.0744,38.9197,39.0143,315428.0
2017-09-27 14:00:00,45.39,45.48,45.37,45.44,471009.0,39.0143,39.0916,38.9971,39.0572,471009.0
2017-09-27 14:30:00,45.44,45.54,45.31,45.37,467304.0,39.0572,39.1432,38.9455,38.9971,467304.0
2017-09-27 15:00:00,45.37,45.48,45.24,45.48,655469.0,38.9971,39.0916,38.8853,39.0916,655469.0
2017-09-27 15:30:00,45.48,45.72,45.45,45.59,2403234.0,39.0916,39.2979,39.0658,39.1862,2403234.0
2017-09-28 09:30:00,45.7,46.08,45.66,45.96,1480841.0,39.2807,39.6073,39.2463,39.5042,1480841.0
2017-09-28 10:00:00,45.96,46.05,44.99,45.91,1764629.0,39.5042,39.5815,38.6704,39.4612,1764629.0
2017-09-28 10:30:00,45.91,45.92,45.63,45.89,513691.0,39.4612,39.4698,39.2205,39.444,513691.0
2017-09-28 11:00:00,45.89,45.95,45.55,45.62,789536.0,39.444,39.4956,39.1518,39.2119,789536.0
2017-09-28 11:30:00,45.63,45.92,45.61,45.68,764130.0,39.2205,39.4698,39.2033,39.2635,764130.0
2017-09-28 12:00:00,45.67,45.75,45.6,45.7,410737.0,39.2549,39.3237,39.1948,39.2807,410737.0
2017-09-28 12:30:00,45.7,45.81,45.64,45.72,347771.0,39.2807,39.3753,39.2291,39.2979,347771.0
2017-09-28 13:00:00,45.72,45.81,45.65,45.8,405840.0,39.2979,39.3753,39.2377,39.3667,405840.0
2017-09-28 13:30:00,45.8,45.82,45.68,45.69,583354.0,39.3667,39.3838,39.2635,39.2721,583354.0
2017-09-28 14:00:00,45.68,45.82,45.67,45.8,421220.0,39.2635,39.3838,39.2549,39.3667,421220.0
2017-09-28 14:30:00,45.8,45.84,45.73,45.82,304332.0,39.3667,39.401,39.3065,39.3838,304332.0
2017-09-28 15:00:00,45.82,45.84,45.76,45.78,419116.0,39.3838,39.401,39.3323,39.3495,419116.0
2017-09-28 15:30:00,45.78,45.95,45.77,45.83,1394680.0,39.3495,39.4956,39.3409,39.3924,1394680.0
2017-09-29 09:30:00,45.61,45.74,45.49,45.74,681960.0,39.2033,39.3151,39.1002,39.3151,681960.0
2017-09-29 10:00:00,45.73,45.83,45.64,45.83,403354.0,39.3065,39.3924,39.2291,39.3924,403354.0
2017-09-29 10:30:00,45.83,46.07,45.78,46.06,551840.0,39.3924,39.5987,39.3495,39.5901,551840.0
2017-09-29 11:00:00,46.07,46.07,45.85,45.89,444969.0,39.5987,39.5987,39.4096,39.444,444969.0
2017-09-29 11:30:00,45.89,46.02,45.83,46.02,325473.0,39.444,39.5558,39.3924,39.5558,325473.0
2017-09-29 12:00:00,46.02,46.18,46.01,46.08,255211.0,39.5558,39.6933,39.5472,39.6073,255211.0
2017-09-29 12:30:00,46.08,46.11,45.98,46.01,179446.0,39.6073,39.6331,39.5214,39.5472,179446.0
2017-09-29 13:00:00,46.01,46.03,45.9,45.91,186652.0,39.5472,39.5644,39.4526,39.4612,186652.0
2017-09-29 13:30:00,45.91,46.02,45.9,46.0,175419.0,39.4612,39.5558,39.4526,39.5386,175419.0
2017-09-29 14:00:00,46.0,46.03,45.93,46.02,266393.0,39.5386,39.5644,39.4784,39.5558,266393.0
2017-09-29 14:30:00,46.02,46.02,45.86,45.91,314763.0,39.5558,39.5558,39.4182,39.4612,314763.0
2017-09-29 15:00:00,45.9,45.97,45.87,45.92,367622.0,39.4526,39.5128,39.4268,39.4698,367622.0
2017-09-29 15:30:00,45.93,46.05,45.89,46.02,1082382.0,39.4784,39.5815,39.444,39.5558,1082382.0
2017-10-02 09:30:00,45.23,45.73,45.02,45.53,871773.0,38.8767,39.3065,38.6962,39.1346,871773.0
2017-10-02 10:00:00,45.52,45.71,45.45,45.51,532630.0,39.126,39.2893,39.0658,39.1174,532630.0
2017-10-02 10:30:00,45.51,45.59,45.45,45.47,521656.0,39.1174,39.1862,39.0658,39.083,521656.0
2017-10-02 11:00:00,45.47,45.48,45.24,45.3,486882.0,39.083,39.0916,38.8853,38.9369,486882.0
2017-10-02 11:30:00,45.29,45.29,45.09,45.18,623192.0,38.9283,38.9283,38.7564,38.8337,623192.0
2017-10-02 12:00:00,45.18,45.35,45.12,45.34,340326.0,38.8337,38.9799,38.7822,38.9713,340326.0
2017-10-02 12:30:00,45.34,45.48,45.34,45.4,249977.0,38.9713,39.0916,38.9713,39.0228,249977.0
2017-10-02 13:00:00,45.4,45.43,45.3,45.42,236923.0,39.0228,39.0486,38.9369,39.04,236923.0
2017-10-02 13:30:00,45.41,45.55,45.41,45.5,272056.0,39.0314,39.1518,39.0314,39.1088,272056.0
2017-10-02 14:00:00,45.49,45.5,45.25,45.27,277740.0,39.1002,39.1088,38.8939,38.9111,277740.0
2017-10-02 14:30:00,45.28,45.37,45.21,45.36,255311.0,38.9197,38.9971,38.8595,38.9885,255311.0
2017-10-02 15:00:00,45.35,45.39,45.31,45.39,317699.0,38.9799,39.0143,38.9455,39.0143,317699.0
2017-10-02 15:30:00,45.39,45.53,45.38,45.51,969964.0,39.0143,39.1346,39.0057,39.1174,969964.0
2017-10-03 09:30:00,45.42,45.51,45.12,45.36,693389.0,39.04,39.1174,38.7822,38.9885,693389.0
2017-10-03 10:00:00,45.36,45.51,45.24,45.27,507572.0,38.9885,39.1174,38.8853,38.9111,507572.0
2017-10-03 10:30:00,45.28,45.34,44.97,45.04,840574.0,38.9197,38.9713,38.6532,38.7134,840574.0
2017-10-03 11:00:00,45.04,45.07,44.79,44.84,695215.0,38.7134,38.7392,38.4985,38.5415,695215.0
2017-10-03 11:30:00,44.85,45.0,44.83,44.91,589745.0,38.5501,38.679,38.5329,38.6017,589745.0
2017-10-03 12:00:00,44.91,45.0,44.87,44.89,369609.0,38.6017,38.679,38.5673,38.5845,369609.0
2017-10-03 12:30:00,44.89,44.99,44.89,44.97,420206.0,38.5845,38.6704,38.5845,38.6532,420206.0
2017-10-03 13:00:00,44.96,44.97,44.88,44.91,477018.0,38.6447,38.6532,38.5759,38.6017,477018.0
2017-10-03 13:30:00,44.91,44.94,44.78,44.83,355756.0,38.6017,38.6275,38.4899,38.5329,355756.0
2017-10-03 14:00:00,44.83,44.88,44.79,44.87,540215.0,38.5329,38.5759,38.4985,38.5673,540215.0
2017-10-03 14:30:00,44.87,44.94,44.83,44.9,371328.0,38.5673,38.6275,38.5329,38.5931,371328.0
2017-10-03 15:00:00,44.9,44.95,44.88,44.94,328906.0,38.5931,38.6361,38.5759,38.6275,328906.0
2017-10-03 15:30:00,44.94,45.0,44.84,44.91,1082983.0,38.6275,38.679,38.5415,38.6017,1082983.0
2017-10-04 09:30:00,45.05,45.42,44.91,44.91,436393.0,38.722,39.04,38.6017,38.6017,436393.0
2017-10-04 10:00:00,44.91,45.08,44.84,44.84,483635.0,38.6017,38.7478,38.5415,38.5415,483635.0
2017-10-04 10:30:00,44.85,45.36,44.84,45.2,652951.0,38.5501,38.9885,38.5415,38.8509,652951.0
2017-10-04 11:00:00,45.19,45.29,45.09,45.26,306347.0,38.8423,38.9283,38.7564,38.9025,306347.0
2017-10-04 11:30:00,45.26,45.36,45.13,45.3,277282.0,38.9025,38.9885,38.7908,38.9369,277282.0
2017-10-04 12:00:00,45.3,45.32,45.0,45.01,258440.0,38.9369,38.9541,38.679,38.6876,258440.0
2017-10-04 12:30:00,45.02,45.16,44.89,45.16,682883.0,38.6962,38.8166,38.5845,38.8166,682883.0
2017-10-04 13:00:00,45.16,45.25,45.08,45.21,301417.0,38.8166,38.8939,38.7478,38.8595,301417.0
2017-10-04 13:30:00,45.22,45.22,45.09,45.09,206763.0,38.8681,38.8681,38.7564,38.7564,206763.0
2017-10-04 14:00:00,45.09,45.2,45.07,45.16,291172.0,38.7564,38.8509,38.7392,38.8166,291172.0
2017-10-04 14:30:00,45.15,45.15,45.06,45.14,298077.0,38.808,38.808,38.7306,38.7994,298077.0
2017-10-04 15:00:00,45.14,45.27,45.11,45.26,369949.0,38.7994,38.9111,38.7736,38.9025,369949.0
2017-10-04 15:30:00,45.26,45.32,45.16,45.19,1068149.0,38.9025,38.9541,38.8166,38.8423,1068149.0
2017-10-05 09:30:00,45.36,45.39,44.94,45.01,792755.0,38.9885,39.0143,38.6275,38.6876,792755.0
2017-10-05 10:00:00,45.01,45.19,44.98,45.06,404575.0,38.6876,38.8423,38.6618,38.7306,404575.0
2017-10-05 10:30:00,45.07,45.25,45.06,45.2,628463.0,38.7392,38.8939,38.7306,38.8509,628463.0
2017-10-05 11:00:00,45.2,45.22,45.06,45.09,260292.0,38.8509,38.8681,38.7306,38.7564,260292.0
2017-10-05 11:30:00,45.08,45.28,45.03,45.23,434165.0,38.7478,38.9197,38.7048,38.8767,434165.0
2017-10-05 12:00:00,45.23,45.25,45.15,45.17,160845.0,38.8767,38.8939,38.808,38.8252,160845.0
2017-10-05 12:30:00,45.16,45.25,45.16,45.25,146428.0,38.8166,38.8939,38.8166,38.8939,146428.0
2017-10-05 13:00:00,45.24,45.27,45.21,45.23,142090.0,38.8853,38.9111,38.8595,38.8767,142090.0
2017-10-05 13:30:00,45.24,45.25,45.17,45.19,172807.0,38.8853,38.8939,38.8252,38.8423,172807.0
2017-10-05 14:00:00,45.19,45.24,45.17,45.23,159548.0,38.8423,38.8853,38.8252,38.8767,159548.0
2017-10-05 14:30:00,45.23,45.33,45.2,45.3,251039.0,38.8767,38.9627,38.8509,38.9369,251039.0
2017-10-05 15:00:00,45.3,45.33,45.17,45.22,233318.0,38.9369,38.9627,38.8252,38.8681,233318.0
2017-10-05 15:30:00,45.22,45.26,45.07,45.09,792167.0,38.8681,38.9025,38.7392,38.7564,792167.0
2017-10-06 09:30:00,44.86,45.05,44.23,44.32,755755.0,38.5587,38.722,38.0172,38.0945,755755.0
2017-10-06 10:00:00,44.31,44.68,44.31,44.65,464660.0,38.086,38.404,38.086,38.3782,464660.0
2017-10-06 10:30:00,44.64,44.64,44.39,44.44,563737.0,38.3696,38.3696,38.1547,38.1977,563737.0
2017-10-06 11:00:00,44.44,44.51,44.36,44.47,339348.0,38.1977,38.2579,38.1289,38.2235,339348.0
2017-10-06 11:30:00,44.47,44.69,44.44,44.63,264173.0,38.2235,38.4126,38.1977,38.361,264173.0
2017-10-06 12:00:00,44.62,44.65,44.52,44.53,169037.0,38.3524,38.3782,38.2665,38.2751,169037.0
2017-10-06 12:30:00,44.53,44.57,44.45,44.48,373212.0,38.2751,38.3094,38.2063,38.2321,373212.0
2017-10-06 13:00:00,44.48,44.62,44.47,44.58,347061.0,38.2321,38.3524,38.2235,38.318,347061.0
2017-10-06 13:30:00,44.58,44.67,44.57,44.63,171801.0,38.318,38.3954,38.3094,38.361,171801.0
2017-10-06 14:00:00,44.63,44.75,44.62,44.74,209422.0,38.361,38.4641,38.3524,38.4556,209422.0
2017-10-06 14:30:00,44.75,44.79,44.69,44.69,178095.0,38.4641,38.4985,38.4126,38.4126,178095.0
2017-10-06 15:00:00,44.69,44.75,44.64,44.65,470358.0,38.4126,38.4641,38.3696,38.3782,470358.0
2017-10-06 15:30:00,44.65,44.74,44.61,44.73,2147111.0,38.3782,38.4556,38.3438,38.447,2147111.0
2017-10-09 09:30:00,44.76,45.06,44.76,44.8,231976.0,38.4727,38.7306,38.4727,38.5071,231976.0
2017-10-09 10:00:00,44.81,44.98,44.73,44.98,155698.0,38.5157,38.6618,38.447,38.6618,155698.0
2017-10-09 10:30:00,44.97,45.07,44.97,45.02,184885.0,38.6532,38.7392,38.6532,38.6962,184885.0
2017-10-09 11:00:00,45.02,45.02,44.92,45.0,214576.0,38.6962,38.6962,38.6103,38.679,214576.0
2017-10-09 11:30:00,45.01,45.01,44.85,44.86,218777.0,38.6876,38.6876,38.5501,38.5587,218777.0
2017-10-09 12:00:00,44.87,44.95,44.77,44.92,132742.0,38.5673,38.6361,38.4813,38.6103,132742.0
2017-10-09 12:30:00,44.92,45.0,44.82,44.96,146523.0,38.6103,38.679,38.5243,38.6447,146523.0
2017-10-09 13:00:00,44.96,45.04,44.95,45.0,115602.0,38.6447,38.7134,38.6361,38.679,115602.0
2017-10-09 13:30:00,45.01,45.15,44.98,45.15,136776.0,38.6876,38.808,38.6618,38.808,136776.0
2017-10-09 14:00:00,45.15,45.17,45.07,45.09,205548.0,38.808,38.8252,38.7392,38.7564,205548.0
2017-10-09 14:30:00,45.09,45.19,45.06,45.09,232076.0,38.7564,38.8423,38.7306,38.7564,232076.0
2017-10-09 15:00:00,45.09,45.11,45.02,45.03,221817.0,38.7564,38.7736,38.6962,38.7048,221817.0
2017-10-09 15:30:00,45.04,45.04,44.9,44.93,696874.0,38.7134,38.7134,38.5931,38.6189,696874.0
2017-10-10 09:30:00,45.34,45.87,45.34,45.68,571315.0,38.9713,39.4268,38.9713,39.2635,571315.0
2017-10-10 10:00:00,45.69,45.7,45.49,45.54,419322.0,39.2721,39.2807,39.1002,39.1432,419322.0
2017-10-10 10:30:00,45.54,45.64,45.4,45.63,328941.0,39.1432,39.2291,39.0228,39.2205,328941.0
2017-10-10 11:00:00,45.63,45.65,45.4,45.41,211764.0,39.2205,39.2377,39.0228,39.0314,211764.0
2017-10-10 11:30:00,45.42,45.48,45.36,45.45,175353.0,39.04,39.0916,38.9885,39.0658,175353.0
2017-10-10 12:00:00,45.45,45.59,45.42,45.56,194991.0,39.0658,39.1862,39.04,39.1604,194991.0
2017-10-10 12:30:00,45.57,45.63,45.47,45.56,280818.0,39.169,39.2205,39.083,39.1604,280818.0
2017-10-10 13:00:00,45.56,45.62,45.46,45.47,260138.0,39.1604,39.2119,39.0744,39.083,260138.0
2017-10-10 13:30:00,45.47,45.51,45.4,45.44,276461.0,39.083,39.1174,39.0228,39.0572,276461.0
2017-10-10 14:00:00,45.44,45.44,45.24,45.32,161865.0,39.0572,39.0572,38.8853,38.9541,161865.0
2017-10-10 14:30:00,45.31,45.34,45.2,45.2,287179.0,38.9455,38.9713,38.8509,38.8509,287179.0
2017-10-10 15:00:00,45.21,45.22,45.1,45.15,250088.0,38.8595,38.8681,38.765,38.808,250088.0
2017-10-10 15:30:00,45.16,45.17,44.98,45.06,883969.0,38.8166,38.8252,38.6618,38.7306,883969.0
2017-10-11 09:30:00,44.93,45.28,44.71,44.78,520035.0,38.6189,38.9197,38.4298,38.4899,520035.0
2017-10-11 10:00:00,44.78,45.09,44.71,45.07,248716.0,38.4899,38.7564,38.4298,38.7392,248716.0
2017-10-11 10:30:00,45.06,45.23,45.03,45.18,408366.0,38.7306,38.8767,38.7048,38.8337,408366.0
2017-10-11 11:00:00,45.18,45.22,45.1,45.18,246850.0,38.8337,38.8681,38.765,38.8337,246850.0
2017-10-11 11:30:00,45.19,45.28,45.14,45.21,307672.0,38.8423,38.9197,38.7994,38.8595,307672.0
2017-10-11 12:00:00,45.22,45.36,45.19,45.34,173605.0,38.8681,38.9885,38.8423,38.9713,173605.0
2017-10-11 12:30:00,45.33,45.41,45.31,45.35,308689.0,38.9627,39.0314,38.9455,38.9799,308689.0
2017-10-11 13:00:00,45.34,45.47,45.33,45.46,192014.0,38.9713,39.083,38.9627,39.0744,192014.0
2017-10-11 13:30:00,45.47,45.47,45.31,45.34,158369.0,39.083,39.083,38.9455,38.9713,158369.0
2017-10-11 14:00:00,45.33,45.4,45.26,45.29,190381.0,38.9627,39.0228,38.9025,38.9283,190381.0
2017-10-11 14:30:00,45.29,45.35,45.24,45.34,206151.0,38.9283,38.9799,38.8853,38.9713,206151.0
2017-10-11 15:00:00,45.34,45.45,45.32,45.35,274281.0,38.9713,39.0658,38.9541,38.9799,274281.0
2017-10-11 15:30:00,45.34,45.52,45.33,45.51,974272.0,38.9713,39.126,38.9627,39.1174,974272.0
2017-10-12 09:30:00,45.02,45.17,44.82,45.09,478585.0,38.6962,38.8252,38.5243,38.7564,478585.0
2017-10-12 10:00:00,45.09,45.2,44.94,44.95,233615.0,38.7564,38.8509,38.6275,38.6361,233615.0
2017-10-12 10:30:00,44.95,45.01,44.77,44.84,184852.0,38.6361,38.6876,38.4813,38.5415,184852.0
2017-10-12 11:00:00,44.85,45.04,44.8,44.82,337648.0,38.5501,38.7134,38.5071,38.5243,337648.0
2017-10-12 11:30:00,44.83,44.96,44.79,44.93,332961.0,38.5329,38.6447,38.4985,38.6189,332961.0
2017-10-12 12:00:00,44.93,44.99,44.9,44.94,250046.0,38.6189,38.6704,38.5931,38.6275,250046.0
2017-10-12 12:30:00,44.94,44.96,44.79,44.9,255656.0,38.6275,38.6447,38.4985,38.5931,255656.0
2017-10-12 13:00:00,44.91,45.09,44.89,45.06,243088.0,38.6017,38.7564,38.5845,38.7306,243088.0
2017-10-12 13:30:00,45.05,45.06,44.95,44.97,280253.0,38.722,38.7306,38.6361,38.6532,280253.0
2017-10-12 14:00:00,44.97,44.98,44.89,44.91,488786.0,38.6532,38.6618,38.5845,38.6017,488786.0
2017-10-12 14:30:00,44.9,44.93,44.82,44.88,406596.0,38.5931,38.6189,38.5243,38.5759,406596.0
2017-10-12 15:00:00,44.89,44.91,44.81,44.86,358246.0,38.5845,38.6017,38.5157,38.5587,358246.0
2017-10-12 15:30:00,44.86,44.89,44.69,44.76,918498.0,38.5587,38.5845,38.4126,38.4727,918498.0
2017-10-13 09:30:00,45.21,45.36,44.99,45.14,583035.0,38.8595,38.9885,38.6704,38.7994,583035.0
2017-10-13 10:00:00,45.13,45.21,44.92,44.93,278190.0,38.7908,38.8595,38.6103,38.6189,278190.0
2017-10-13 10:30:00,44.92,44.96,44.81,44.86,281218.0,38.6103,38.6447,38.5157,38.5587,281218.0
2017-10-13 11:00:00,44.87,44.95,44.82,44.85,239847.0,38.5673,38.6361,38.5243,38.5501,239847.0
2017-10-13 11:30:00,44.85,44.89,44.76,44.76,214540.0,38.5501,38.5845,38.4727,38.4727,214540.0
2017-10-13 12:00:00,44.77,44.89,44.76,44.84,318364.0,38.4813,38.5845,38.4727,38.5415,318364.0
2017-10-13 12:30:00,44.85,44.91,44.82,44.88,113707.0,38.5501,38.6017,38.5243,38.5759,113707.0
2017-10-13 13:00:00,44.87,44.89,44.67,44.84,143116.0,38.5673,38.5845,38.3954,38.5415,143116.0
2017-10-13 13:30:00,44.85,44.92,44.82,44.84,152385.0,38.5501,38.6103,38.5243,38.5415,152385.0
2017-10-13 14:00:00,44.84,44.88,44.78,44.87,270422.0,38.5415,38.5759,38.4899,38.5673,270422.0
2017-10-13 14:30:00,44.87,44.88,44.76,44.77,162945.0,38.5673,38.5759,38.4727,38.4813,162945.0
2017-10-13 15:00:00,44.77,44.81,44.71,44.76,145947.0,38.4813,38.5157,38.4298,38.4727,145947.0
2017-10-13 15:30:00,44.76,44.78,44.67,44.74,709179.0,38.4727,38.4899,38.3954,38.4556,709179.0
2017-10-16 09:30:00,44.98,45.17,44.89,44.99,520099.0,38.6618,38.8252,38.5845,38.6704,520099.0
2017-10-16 10:00:00,44.99,45.12,44.96,44.99,257034.0,38.6704,38.7822,38.6447,38.6704,257034.0
2017-10-16 10:30:00,44.99,45.06,44.92,44.92,160956.0,38.6704,38.7306,38.6103,38.6103,160956.0
2017-10-16 11:00:00,44.92,44.96,44.78,44.87,253366.0,38.6103,38.6447,38.4899,38.5673,253366.0
2017-10-16 11:30:00,44.86,44.87,44.75,44.77,186144.0,38.5587,38.5673,38.4641,38.4813,186144.0
2017-10-16 12:00:00,44.77,44.88,44.77,44.79,258610.0,38.4813,38.5759,38.4813,38.4985,258610.0
2017-10-16 12:30:00,44.79,44.83,44.71,44.74,191209.0,38.4985,38.5329,38.4298,38.4556,191209.0
2017-10-16 13:00:00,44.75,44.82,44.71,44.79,165198.0,38.4641,38.5243,38.4298,38.4985,165198.0
2017-10-16 13:30:00,44.79,44.81,44.73,44.73,172842.0,38.4985,38.5157,38.447,38.447,172842.0
2017-10-16 14:00:00,44.73,44.83,44.73,44.79,218912.0,38.447,38.5329,38.447,38.4985,218912.0
2017-10-16 14:30:00,44.78,44.81,44.72,44.75,195825.0,38.4899,38.5157,38.4384,38.4641,195825.0
2017-10-16 15:00:00,44.75,44.76,44.64,44.66,242541.0,38.4641,38.4727,38.3696,38.3868,242541.0
2017-10-16 15:30:00,44.66,44.68,44.58,44.61,669040.0,38.3868,38.404,38.318,38.3438,669040.0
2017-10-17 09:30:00,44.6,44.66,44.5,44.57,332974.0,38.3352,38.3868,38.2493,38.3094,332974.0
2017-10-17 10:00:00,44.57,44.62,44.5,44.58,242914.0,38.3094,38.3524,38.2493,38.318,242914.0
2017-10-17 10:30:00,44.58,44.63,44.2,44.29,422239.0,38.318,38.361,37.9914,38.0688,422239.0
2017-10-17 11:00:00,44.3,44.44,44.29,44.35,222643.0,38.0774,38.1977,38.0688,38.1203,222643.0
2017-10-17 11:30:00,44.35,44.36,44.24,44.32,372042.0,38.1203,38.1289,38.0258,38.0945,372042.0
2017-10-17 12:00:00,44.32,44.4,44.28,44.33,457375.0,38.0945,38.1633,38.0602,38.1031,457375.0
2017-10-17 12:30:00,44.33,44.46,44.32,44.46,283423.0,38.1031,38.2149,38.0945,38.2149,283423.0
2017-10-17 13:00:00,44.46,44.47,44.23,44.24,273941.0,38.2149,38.2235,38.0172,38.0258,273941.0
2017-10-17 13:30:00,44.25,44.27,44.16,44.19,210143.0,38.0344,38.0516,37.957,37.9828,210143.0
2017-10-17 14:00:00,44.19,44.32,44.14,44.3,309112.0,37.9828,38.0945,37.9398,38.0774,309112.0
2017-10-17 14:30:00,44.3,44.39,44.23,44.35,339793.0,38.0774,38.1547,38.0172,38.1203,339793.0
2017-10-17 15:00:00,44.35,44.38,44.26,44.27,331382.0,38.1203,38.1461,38.043,38.0516,331382.0
2017-10-17 15:30:00,44.27,44.46,44.27,44.46,1095264.0,38.0516,38.2149,38.0516,38.2149,1095264.0
2017-10-18 09:30:00,44.48,44.8,44.48,44.63,546373.0,38.2321,38.5071,38.2321,38.361,546373.0
2017-10-18 10:00:00,44.64,44.74,44.54,44.74,287792.0,38.3696,38.4556,38.2836,38.4556,287792.0
2017-10-18 10:30:00,44.74,44.75,44.29,44.41,318691.0,38.4556,38.4641,38.0688,38.1719,318691.0
2017-10-18 11:00:00,44.42,44.43,44.19,44.27,293351.0,38.1805,38.1891,37.9828,38.0516,293351.0
2017-10-18 11:30:00,44.27,44.33,44.19,44.21,396026.0,38.0516,38.1031,37.9828,38.0,396026.0
2017-10-18 12:00:00,44.22,44.25,44.14,44.15,196671.0,38.0086,38.0344,37.9398,37.9484,196671.0
2017-10-18 12:30:00,44.15,44.21,44.14,44.19,138675.0,37.9484,38.0,37.9398,37.9828,138675.0
2017-10-18 13:00:00,44.19,44.2,44.05,44.05,254960.0,37.9828,37.9914,37.8625,37.8625,254960.0
2017-10-18 13:30:00,44.06,44.14,43.89,43.98,444254.0,37.8711,37.9398,37.7249,37.8023,444254.0
2017-10-18 14:00:00,43.98,44.01,43.89,43.93,354664.0,37.8023,37.8281,37.7249,37.7593,354664.0
2017-10-18 14:30:00,43.93,43.93,43.78,43.8,652853.0,37.7593,37.7593,37.6304,37.6476,652853.0
2017-10-18 15:00:00,43.8,43.82,43.59,43.77,1190950.0,37.6476,37.6648,37.4671,37.6218,1190950.0
2017-10-18 15:30:00,43.77,43.79,43.68,43.77,1095809.0,37.6218,37.639,37.5444,37.6218,1095809.0
2017-10-19 09:30:00,43.55,43.82,43.33,43.44,892867.0,37.4327,37.6648,37.2436,37.3382,892867.0
2017-10-19 10:00:00,43.44,43.53,43.14,43.33,662973.0,37.3382,37.4155,37.0803,37.2436,662973.0
2017-10-19 10:30:00,43.34,43.51,43.34,43.47,661475.0,37.2522,37.3983,37.2522,37.3639,661475.0
2017-10-19 11:00:00,43.47,43.58,43.4,43.41,606832.0,37.3639,37.4585,37.3038,37.3124,606832.0
2017-10-19 11:30:00,43.4,43.48,43.36,43.37,405810.0,37.3038,37.3725,37.2694,37.278,405810.0
2017-10-19 12:00:00,43.37,43.38,43.25,43.28,368574.0,37.278,37.2866,37.1748,37.2006,368574.0
2017-10-19 12:30:00,43.29,43.35,43.28,43.28,531523.0,37.2092,37.2608,37.2006,37.2006,531523.0
2017-10-19 13:00:00,43.28,43.29,43.08,43.16,381097.0,37.2006,37.2092,37.0287,37.0975,381097.0
2017-10-19 13:30:00,43.16,43.21,43.14,43.14,284556.0,37.0975,37.1405,37.0803,37.0803,284556.0
2017-10-19 14:00:00,43.14,43.29,43.14,43.26,414595.0,37.0803,37.2092,37.0803,37.1834,414595.0
2017-10-19 14:30:00,43.27,43.38,43.22,43.36,448092.0,37.192,37.2866,37.1491,37.2694,448092.0
2017-10-19 15:00:00,43.37,43.43,43.33,43.41,581883.0,37.278,37.3296,37.2436,37.3124,581883.0
2017-10-19 15:30:00,43.41,43.44,43.34,43.42,1572322.0,37.3124,37.3382,37.2522,37.321,1572322.0
2017-10-20 09:30:00,43.56,43.7,43.17,43.22,1039250.0,37.4413,37.5616,37.1061,37.1491,1039250.0
2017-10-20 10:00:00,43.23,43.46,43.21,43.38,641242.0,37.1577,37.3553,37.1405,37.2866,641242.0
2017-10-20 10:30:00,43.38,43.64,43.38,43.53,411078.0,37.2866,37.5101,37.2866,37.4155,411078.0
2017-10-20 11:00:00,43.53,43.56,43.36,43.41,382960.0,37.4155,37.4413,37.2694,37.3124,382960.0
2017-10-20 11:30:00,43.41,43.46,43.33,43.4,303716.0,37.3124,37.3553,37.2436,37.3038,303716.0
2017-10-20 12:00:00,43.41,43.43,43.2,43.22,400698.0,37.3124,37.3296,37.1319,37.1491,400698.0
2017-10-20 12:30:00,43.22,43.3,43.01,43.29,407108.0,37.1491,37.2178,36.9686,37.2092,407108.0
2017-10-20 13:00:00,43.3,43.48,43.29,43.41,336609.0,37.2178,37.3725,37.2092,37.3124,336609.0
2017-10-20 13:30:00,43.41,43.41,43.21,43.25,284763.0,37.3124,37.3124,37.1405,37.1748,284763.0
2017-10-20 14:00:00,43.26,43.34,43.22,43.32,359859.0,37.1834,37.2522,37.1491,37.235,359859.0
2017-10-20 14:30:00,43.32,43.34,43.23,43.3,467006.0,37.235,37.2522,37.1577,37.2178,467006.0
2017-10-20 15:00:00,43.3,43.32,43.18,43.19,750556.0,37.2178,37.235,37.1147,37.1233,750556.0
2017-10-20 15:30:00,43.19,43.45,43.1,43.33,1869979.0,37.1233,37.3468,37.0459,37.2436,1869979.0
2017-10-23 09:30:00,42.51,43.61,42.36,43.2,2649450.0,36.5388,37.4843,36.4099,37.1319,2649450.0
2017-10-23 10:00:00,43.19,43.42,42.92,42.92,924015.0,37.1233,37.321,36.8912,36.8912,924015.0
2017-10-23 10:30:00,42.92,42.95,42.6,42.68,515996.0,36.8912,36.917,36.6162,36.6849,515996.0
2017-10-23 11:00:00,42.69,43.16,42.66,43.06,752583.0,36.6935,37.0975,36.6677,37.0115,752583.0
2017-10-23 11:30:00,43.05,43.06,42.66,42.71,459085.0,37.0029,37.0115,36.6677,36.7107,459085.0
2017-10-23 12:00:00,42.7,42.72,42.41,42.41,472907.0,36.7021,36.7193,36.4528,36.4528,472907.0
2017-10-23 12:30:00,42.41,42.5,42.32,42.36,433454.0,36.4528,36.5302,36.3755,36.4099,433454.0
2017-10-23 13:00:00,42.37,42.53,42.28,42.43,509883.0,36.4185,36.556,36.3411,36.47,509883.0
2017-10-23 13:30:00,42.43,42.46,42.35,42.35,414075.0,36.47,36.4958,36.4013,36.4013,414075.0
2017-10-23 14:00:00,42.36,42.39,42.2,42.33,708156.0,36.4099,36.4356,36.2723,36.3841,708156.0
2017-10-23 14:30:00,42.33,42.35,42.18,42.25,678715.0,36.3841,36.4013,36.2551,36.3153,678715.0
2017-10-23 15:00:00,42.24,42.31,42.15,42.23,723462.0,36.3067,36.3669,36.2294,36.2981,723462.0
2017-10-23 15:30:00,42.23,42.3,42.15,42.24,1567738.0,36.2981,36.3583,36.2294,36.3067,1567738.0
2017-10-24 09:30:00,42.43,42.65,41.92,42.09,1187079.0,36.47,36.6591,36.0317,36.1778,1187079.0
2017-10-24 10:00:00,42.08,42.12,41.87,42.05,731101.0,36.1692,36.2036,35.9887,36.1434,731101.0
2017-10-24 10:30:00,42.05,42.06,41.5,41.5,1097554.0,36.1434,36.152,35.6707,35.6707,1097554.0
2017-10-24 11:00:00,41.51,41.7,41.39,41.59,880567.0,35.6793,35.8426,35.5761,35.748,880567.0
2017-10-24 11:30:00,41.59,41.78,41.54,41.54,588706.0,35.748,35.9113,35.705,35.705,588706.0
2017-10-24 12:00:00,41.54,41.65,41.4,41.42,649661.0,35.705,35.7996,35.5847,35.6019,649661.0
2017-10-24 12:30:00,41.43,41.56,41.41,41.43,319260.0,35.6105,35.7222,35.5933,35.6105,319260.0
2017-10-24 13:00:00,41.42,41.53,41.4,41.43,521658.0,35.6019,35.6964,35.5847,35.6105,521658.0
2017-10-24 13:30:00,41.43,41.46,41.35,41.41,433432.0,35.6105,35.6363,35.5417,35.5933,433432.0
2017-10-24 14:00:00,41.41,41.47,41.34,41.46,565163.0,35.5933,35.6449,35.5331,35.6363,565163.0
2017-10-24 14:30:00,41.46,41.52,41.43,41.49,460868.0,35.6363,35.6879,35.6105,35.6621,460868.0
2017-10-24 15:00:00,41.48,41.49,41.3,41.39,555835.0,35.6535,35.6621,35.4988,35.5761,555835.0
2017-10-24 15:30:00,41.4,41.47,41.28,41.39,1804749.0,35.5847,35.6449,35.4816,35.5761,1804749.0
2017-10-25 09:30:00,41.4,41.74,41.33,41.51,982343.0,35.5847,35.877,35.5245,35.6793,982343.0
2017-10-25 10:00:00,41.51,41.53,41.27,41.41,497060.0,35.6793,35.6964,35.473,35.5933,497060.0
2017-10-25 10:30:00,41.44,41.45,41.16,41.31,491720.0,35.6191,35.6277,35.3784,35.5074,491720.0
2017-10-25 11:00:00,41.3,41.31,41.0,41.15,593652.0,35.4988,35.5074,35.2409,35.3698,593652.0
2017-10-25 11:30:00,41.16,41.24,41.03,41.1,404800.0,35.3784,35.4472,35.2667,35.3268,404800.0
2017-10-25 12:00:00,41.1,41.35,41.06,41.31,404527.0,35.3268,35.5417,35.2925,35.5074,404527.0
2017-10-25 12:30:00,41.3,41.51,41.3,41.51,442702.0,35.4988,35.6793,35.4988,35.6793,442702.0
2017-10-25 13:00:00,41.51,41.51,41.26,41.33,339511.0,35.6793,35.6793,35.4644,35.5245,339511.0
2017-10-25 13:30:00,41.33,41.52,41.31,41.48,333814.0,35.5245,35.6879,35.5074,35.6535,333814.0
2017-10-25 14:00:00,41.48,41.55,41.44,41.5,385129.0,35.6535,35.7136,35.6191,35.6707,385129.0
2017-10-25 14:30:00,41.5,41.52,41.37,41.41,363580.0,35.6707,35.6879,35.5589,35.5933,363580.0
2017-10-25 15:00:00,41.41,41.54,41.39,41.5,566007.0,35.5933,35.705,35.5761,35.6707,566007.0
2017-10-25 15:30:00,41.5,41.51,41.37,41.47,1421980.0,35.6707,35.6793,35.5589,35.6449,1421980.0
2017-10-26 09:30:00,41.53,41.91,41.05,41.06,627896.0,35.6964,36.0231,35.2839,35.2925,627896.0
2017-10-26 10:00:00,41.07,41.43,41.06,41.35,501394.0,35.3011,35.6105,35.2925,35.5417,501394.0
2017-10-26 10:30:00,41.34,41.5,41.16,41.24,630641.0,35.5331,35.6707,35.3784,35.4472,630641.0
2017-10-26 11:00:00,41.25,41.5,41.21,41.48,444063.0,35.4558,35.6707,35.4214,35.6535,444063.0
2017-10-26 11:30:00,41.49,41.57,41.47,41.52,733355.0,35.6621,35.7308,35.6449,35.6879,733355.0
2017-10-26 12:00:00,41.52,41.56,41.25,41.3,324741.0,35.6879,35.7222,35.4558,35.4988,324741.0
2017-10-26 12:30:00,41.3,41.33,41.07,41.08,286705.0,35.4988,35.5245,35.3011,35.3097,286705.0
2017-10-26 13:00:00,41.08,41.11,40.96,41.0,575900.0,35.3097,35.3354,35.2065,35.2409,575900.0
2017-10-26 13:30:00,41.0,41.2,41.0,41.15,320372.0,35.2409,35.4128,35.2409,35.3698,320372.0
2017-10-26 14:00:00,41.16,41.26,41.06,41.18,310164.0,35.3784,35.4644,35.2925,35.3956,310164.0
2017-10-26 14:30:00,41.18,41.19,41.05,41.13,536164.0,35.3956,35.4042,35.2839,35.3526,536164.0
2017-10-26 15:00:00,41.12,41.18,41.04,41.15,611636.0,35.344,35.3956,35.2753,35.3698,611636.0
2017-10-26 15:30:00,41.15,41.28,41.1,41.24,1315497.0,35.3698,35.4816,35.3268,35.4472,1315497.0
2017-10-27 09:30:00,41.04,41.37,40.99,41.27,529366.0,35.2753,35.5589,35.2323,35.473,529366.0
2017-10-27 10:00:00,41.25,41.43,41.06,41.14,416163.0,35.4558,35.6105,35.2925,35.3612,416163.0
2017-10-27 10:30:00,41.14,41.54,41.12,41.46,729009.0,35.3612,35.705,35.344,35.6363,729009.0
2017-10-27 11:00:00,41.45,41.94,41.42,41.89,1050077.0,35.6277,36.0489,35.6019,36.0059,1050077.0
2017-10-27 11:30:00,41.89,42.08,41.83,42.01,962069.0,36.0059,36.1692,35.9543,36.109,962069.0
2017-10-27 12:00:00,42.02,42.12,41.94,42.04,579282.0,36.1176,36.2036,36.0489,36.1348,579282.0
2017-10-27 12:30:00,42.05,42.1,41.98,42.05,330906.0,36.1434,36.1864,36.0832,36.1434,330906.0
2017-10-27 13:00:00,42.05,42.22,42.02,42.2,354356.0,36.1434,36.2895,36.1176,36.2723,354356.0
2017-10-27 13:30:00,42.19,42.34,42.18,42.23,464288.0,36.2637,36.3927,36.2551,36.2981,464288.0
2017-10-27 14:00:00,42.24,42.36,42.22,42.33,577827.0,36.3067,36.4099,36.2895,36.3841,577827.0
2017-10-27 14:30:00,42.32,42.56,42.31,42.44,857816.0,36.3755,36.5818,36.3669,36.4786,857816.0
2017-10-27 15:00:00,42.45,42.58,42.36,42.39,763087.0,36.4872,36.599,36.4099,36.4356,763087.0
2017-10-27 15:30:00,42.39,42.56,42.36,42.43,1860895.0,36.4356,36.5818,36.4099,36.47,1860895.0
2017-10-30 09:30:00,42.49,42.76,42.15,42.71,610649.0,36.5216,36.7537,36.2294,36.7107,610649.0
2017-10-30 10:00:00,42.71,42.74,42.48,42.73,705418.0,36.7107,36.7365,36.513,36.7279,705418.0
2017-10-30 10:30:00,42.74,42.83,42.62,42.69,381845.0,36.7365,36.8138,36.6333,36.6935,381845.0
2017-10-30 11:00:00,42.69,42.84,42.63,42.66,287600.0,36.6935,36.8224,36.6419,36.6677,287600.0
2017-10-30 11:30:00,42.66,42.8,42.63,42.65,349809.0,36.6677,36.7881,36.6419,36.6591,349809.0
2017-10-30 12:00:00,42.65,42.68,42.55,42.68,327898.0,36.6591,36.6849,36.5732,36.6849,327898.0
2017-10-30 12:30:00,42.67,42.89,42.65,42.7,393893.0,36.6763,36.8654,36.6591,36.7021,393893.0
2017-10-30 13:00:00,42.71,42.93,42.67,42.89,249598.0,36.7107,36.8998,36.6763,36.8654,249598.0
2017-10-30 13:30:00,42.89,42.94,42.81,42.9,380478.0,36.8654,36.9084,36.7967,36.874,380478.0
2017-10-30 14:00:00,42.9,42.94,42.78,42.89,389891.0,36.874,36.9084,36.7709,36.8654,389891.0
2017-10-30 14:30:00,42.89,43.07,42.89,43.02,511164.0,36.8654,37.0201,36.8654,36.9772,511164.0
2017-10-30 15:00:00,43.02,43.02,42.89,42.92,425181.0,36.9772,36.9772,36.8654,36.8912,425181.0
2017-10-30 15:30:00,42.93,43.0,42.9,42.93,1258258.0,36.8998,36.96,36.874,36.8998,1258258.0
2017-10-31 09:30:00,42.8,42.81,42.54,42.58,470520.0,36.7881,36.7967,36.5646,36.599,470520.0
2017-10-31 10:00:00,42.59,42.63,42.42,42.56,293301.0,36.6076,36.6419,36.4614,36.5818,293301.0
2017-10-31 10:30:00,42.56,42.71,42.54,42.55,373923.0,36.5818,36.7107,36.5646,36.5732,373923.0
2017-10-31 11:00:00,42.55,42.81,42.53,42.72,271239.0,36.5732,36.7967,36.556,36.7193,271239.0
2017-10-31 11:30:00,42.73,42.75,42.64,42.68,272390.0,36.7279,36.7451,36.6505,36.6849,272390.0
2017-10-31 12:00:00,42.69,42.81,42.67,42.79,329703.0,36.6935,36.7967,36.6763,36.7795,329703.0
2017-10-31 12:30:00,42.79,42.79,42.71,42.74,302478.0,36.7795,36.7795,36.7107,36.7365,302478.0
2017-10-31 13:00:00,42.74,42.97,42.72,42.95,264642.0,36.7365,36.9342,36.7193,36.917,264642.0
2017-10-31 13:30:00,42.93,42.94,42.82,42.89,163983.0,36.8998,36.9084,36.8052,36.8654,163983.0
2017-10-31 14:00:00,42.89,42.92,42.72,42.73,287055.0,36.8654,36.8912,36.7193,36.7279,287055.0
2017-10-31 14:30:00,42.72,42.77,42.64,42.69,311523.0,36.7193,36.7623,36.6505,36.6935,311523.0
2017-10-31 15:00:00,42.7,42.77,42.63,42.77,544556.0,36.7021,36.7623,36.6419,36.7623,544556.0
2017-10-31 15:30:00,42.77,42.8,42.67,42.73,1031230.0,36.7623,36.7881,36.6763,36.7279,1031230.0
2017-11-01 09:30:00,43.15,43.93,43.04,43.84,1052416.0,37.0889,37.7593,36.9943,37.682,1052416.0
2017-11-01 10:00:00,43.82,43.83,43.44,43.73,773378.0,37.6648,37.6734,37.3382,37.5874,773378.0
2017-11-01 10:30:00,43.7,43.7,43.3,43.44,541878.0,37.5616,37.5616,37.2178,37.3382,541878.0
2017-11-01 11:00:00,43.43,43.48,43.29,43.35,340831.0,37.3296,37.3725,37.2092,37.2608,340831.0
2017-11-01 11:30:00,43.34,43.42,43.13,43.21,285949.0,37.2522,37.321,37.0717,37.1405,285949.0
2017-11-01 12:00:00,43.22,43.45,43.21,43.41,292193.0,37.1491,37.3468,37.1405,37.3124,292193.0
2017-11-01 12:30:00,43.4,43.44,43.27,43.29,242230.0,37.3038,37.3382,37.192,37.2092,242230.0
2017-11-01 13:00:00,43.28,43.3,43.1,43.15,226682.0,37.2006,37.2178,37.0459,37.0889,226682.0
2017-11-01 13:30:00,43.16,43.19,43.08,43.14,331412.0,37.0975,37.1233,37.0287,37.0803,331412.0
2017-11-01 14:00:00,43.15,43.23,43.06,43.19,304770.0,37.0889,37.1577,37.0115,37.1233,304770.0
2017-11-01 14:30:00,43.2,43.25,43.15,43.2,259105.0,37.1319,37.1748,37.0889,37.1319,259105.0
2017-11-01 15:00:00,43.2,43.28,43.14,43.16,278474.0,37.1319,37.2006,37.0803,37.0975,278474.0
2017-11-01 15:30:00,43.17,43.24,43.03,43.06,1027956.0,37.1061,37.1663,36.9857,37.0115,1027956.0
2017-11-02 09:30:00,43.16,43.52,42.97,43.06,378657.0,37.0975,37.4069,36.9342,37.0115,378657.0
2017-11-02 10:00:00,43.06,43.1,42.89,43.0,375836.0,37.0115,37.0459,36.8654,36.96,375836.0
2017-11-02 10:30:00,43.0,43.03,42.78,42.98,329164.0,36.96,36.9857,36.7709,36.9428,329164.0
2017-11-02 11:00:00,42.99,43.03,42.7,42.71,263395.0,36.9514,36.9857,36.7021,36.7107,263395.0
2017-11-02 11:30:00,42.72,42.78,42.62,42.66,317414.0,36.7193,36.7709,36.6333,36.6677,317414.0
2017-11-02 12:00:00,42.66,42.69,42.5,42.51,324774.0,36.6677,36.6935,36.5302,36.5388,324774.0
2017-11-02 12:30:00,42.52,42.65,42.46,42.47,354020.0,36.5474,36.6591,36.4958,36.5044,354020.0
2017-11-02 13:00:00,42.47,42.54,42.44,42.5,239513.0,36.5044,36.5646,36.4786,36.5302,239513.0
2017-11-02 13:30:00,42.5,42.57,42.42,42.46,176766.0,36.5302,36.5904,36.4614,36.4958,176766.0
2017-11-02 14:00:00,42.46,42.5,42.35,42.45,158192.0,36.4958,36.5302,36.4013,36.4872,158192.0
2017-11-02 14:30:00,42.45,42.47,42.34,42.41,179121.0,36.4872,36.5044,36.3927,36.4528,179121.0
2017-11-02 15:00:00,42.41,42.43,42.29,42.43,558775.0,36.4528,36.47,36.3497,36.47,558775.0
2017-11-02 15:30:00,42.43,42.7,42.41,42.69,1251866.0,36.47,36.7021,36.4528,36.6935,1251866.0
2017-11-03 09:30:00,42.55,43.05,42.53,43.05,298054.0,36.5732,37.0029,36.556,37.0029,298054.0
2017-11-03 10:00:00,43.04,43.2,42.91,43.0,380906.0,36.9943,37.1319,36.8826,36.96,380906.0
2017-11-03 10:30:00,43.01,43.08,42.88,42.95,204484.0,36.9686,37.0287,36.8568,36.917,204484.0
2017-11-03 11:00:00,42.94,43.07,42.9,42.91,216052.0,36.9084,37.0201,36.874,36.8826,216052.0
2017-11-03 11:30:00,42.92,43.15,42.9,43.09,204989.0,36.8912,37.0889,36.874,37.0373,204989.0
2017-11-03 12:00:00,43.09,43.24,43.07,43.24,172517.0,37.0373,37.1663,37.0201,37.1663,172517.0
2017-11-03 12:30:00,43.24,43.35,43.22,43.29,257710.0,37.1663,37.2608,37.1491,37.2092,257710.0
2017-11-03 13:00:00,43.29,43.31,43.18,43.27,191753.0,37.2092,37.2264,37.1147,37.192,191753.0
2017-11-03 13:30:00,43.26,43.45,43.25,43.44,224394.0,37.1834,37.3468,37.1748,37.3382,224394.0
2017-11-03 14:00:00,43.44,43.44,43.34,43.38,225392.0,37.3382,37.3382,37.2522,37.2866,225392.0
2017-11-03 14:30:00,43.37,43.43,43.27,43.41,311788.0,37.278,37.3296,37.192,37.3124,311788.0
2017-11-03 15:00:00,43.41,43.48,43.39,43.41,413404.0,37.3124,37.3725,37.2952,37.3124,413404.0
2017-11-03 15:30:00,43.41,43.46,43.21,43.23,1255618.0,37.3124,37.3553,37.1405,37.1577,1255618.0
2017-11-06 09:30:00,43.39,44.02,43.32,44.01,566476.0,37.2952,37.8367,37.235,37.8281,566476.0
2017-11-06 10:00:00,44.02,44.33,44.0,44.28,504030.0,37.8367,38.1031,37.8195,38.0602,504030.0
2017-11-06 10:30:00,44.27,44.46,44.25,44.41,549858.0,38.0516,38.2149,38.0344,38.1719,549858.0
2017-11-06 11:00:00,44.41,44.91,44.34,44.82,635145.0,38.1719,38.6017,38.1117,38.5243,635145.0
2017-11-06 11:30:00,44.83,45.12,44.83,45.03,803511.0,38.5329,38.7822,38.5329,38.7048,803511.0
2017-11-06 12:00:00,45.04,45.15,44.99,45.03,351866.0,38.7134,38.808,38.6704,38.7048,351866.0
2017-11-06 12:30:00,45.03,45.06,44.94,45.06,466502.0,38.7048,38.7306,38.6275,38.7306,466502.0
2017-11-06 13:00:00,45.05,45.09,44.98,45.0,183209.0,38.722,38.7564,38.6618,38.679,183209.0
2017-11-06 13:30:00,45.01,45.06,44.92,44.98,354156.0,38.6876,38.7306,38.6103,38.6618,354156.0
2017-11-06 14:00:00,44.97,45.03,44.8,44.87,342453.0,38.6532,38.7048,38.5071,38.5673,342453.0
2017-11-06 14:30:00,44.86,45.0,44.82,44.98,435822.0,38.5587,38.679,38.5243,38.6618,435822.0
2017-11-06 15:00:00,44.98,45.16,44.98,45.15,548498.0,38.6618,38.8166,38.6618,38.808,548498.0
2017-11-06 15:30:00,45.14,45.31,45.02,45.08,1973405.0,38.7994,38.9455,38.6962,38.7478,1973405.0
2017-11-07 09:30:00,45.34,45.62,45.05,45.33,1036516.0,38.9713,39.2119,38.722,38.9627,1036516.0
2017-11-07 10:00:00,45.33,45.67,45.32,45.56,541389.0,38.9627,39.2549,38.9541,39.1604,541389.0
2017-11-07 10:30:00,45.56,45.88,45.38,45.87,1064299.0,39.1604,39.4354,39.0057,39.4268,1064299.0
2017-11-07 11:00:00,45.87,45.93,45.71,45.83,844800.0,39.4268,39.4784,39.2893,39.3924,844800.0
2017-11-07 11:30:00,45.84,45.84,45.59,45.63,721558.0,39.401,39.401,39.1862,39.2205,721558.0
2017-11-07 12:00:00,45.63,45.73,45.54,45.55,375265.0,39.2205,39.3065,39.1432,39.1518,375265.0
2017-11-07 12:30:00,45.55,45.59,45.47,45.5,321841.0,39.1518,39.1862,39.083,39.1088,321841.0
2017-11-07 13:00:00,45.49,45.64,45.47,45.63,243487.0,39.1002,39.2291,39.083,39.2205,243487.0
2017-11-07 13:30:00,45.63,45.65,45.54,45.55,211217.0,39.2205,39.2377,39.1432,39.1518,211217.0
2017-11-07 14:00:00,45.56,45.6,45.5,45.55,306055.0,39.1604,39.1948,39.1088,39.1518,306055.0
2017-11-07 14:30:00,45.55,45.56,45.32,45.33,316416.0,39.1518,39.1604,38.9541,38.9627,316416.0
2017-11-07 15:00:00,45.32,45.38,45.26,45.31,295420.0,38.9541,39.0057,38.9025,38.9455,295420.0
2017-11-07 15:30:00,45.31,45.39,45.21,45.27,1309737.0,38.9455,39.0143,38.8595,38.9111,1309737.0
2017-11-08 09:30:00,45.02,45.25,44.89,45.1,498519.0,38.6962,38.8939,38.5845,38.765,498519.0
2017-11-08 10:00:00,45.1,45.23,45.04,45.05,372369.0,38.765,38.8767,38.7134,38.722,372369.0
2017-11-08 10:30:00,45.04,45.04,44.67,44.98,583294.0,38.7134,38.7134,38.3954,38.6618,583294.0
2017-11-08 11:00:00,44.98,45.27,44.89,45.27,442275.0,38.6618,38.9111,38.5845,38.9111,442275.0
2017-11-08 11:30:00,45.28,45.47,45.22,45.34,406052.0,38.9197,39.083,38.8681,38.9713,406052.0
2017-11-08 12:00:00,45.33,45.61,45.2,45.55,359336.0,38.9627,39.2033,38.8509,39.1518,359336.0
2017-11-08 12:30:00,45.56,45.58,45.22,45.23,242817.0,39.1604,39.1776,38.8681,38.8767,242817.0
2017-11-08 13:00:00,45.23,45.3,45.04,45.15,328369.0,38.8767,38.9369,38.7134,38.808,328369.0
2017-11-08 13:30:00,45.15,45.38,45.12,45.21,230319.0,38.808,39.0057,38.7822,38.8595,230319.0
2017-11-08 14:00:00,45.21,45.29,45.1,45.21,248326.0,38.8595,38.9283,38.765,38.8595,248326.0
2017-11-08 14:30:00,45.21,45.25,45.15,45.16,272662.0,38.8595,38.8939,38.808,38.8166,272662.0
2017-11-08 15:00:00,45.16,45.2,45.04,45.1,264595.0,38.8166,38.8509,38.7134,38.765,264595.0
2017-11-08 15:30:00,45.1,45.18,45.02,45.11,902196.0,38.765,38.8337,38.6962,38.7736,902196.0
2017-11-09 09:30:00,44.9,45.13,44.76,44.79,446748.0,38.5931,38.7908,38.4727,38.4985,446748.0
2017-11-09 10:00:00,44.8,45.09,44.79,44.88,488245.0,38.5071,38.7564,38.4985,38.5759,488245.0
2017-11-09 10:30:00,44.88,45.05,44.84,44.96,395664.0,38.5759,38.722,38.5415,38.6447,395664.0
2017-11-09 11:00:00,44.96,44.98,44.68,44.87,563545.0,38.6447,38.6618,38.404,38.5673,563545.0
2017-11-09 11:30:00,44.88,44.89,44.58,44.59,302021.0,38.5759,38.5845,38.318,38.3266,302021.0
2017-11-09 12:00:00,44.59,44.75,44.56,44.64,240997.0,38.3266,38.4641,38.3008,38.3696,240997.0
2017-11-09 12:30:00,44.64,44.89,44.6,44.88,172897.0,38.3696,38.5845,38.3352,38.5759,172897.0
2017-11-09 13:00:00,44.88,44.97,44.84,44.87,165827.0,38.5759,38.6532,38.5415,38.5673,165827.0
2017-11-09 13:30:00,44.86,44.92,44.81,44.86,126177.0,38.5587,38.6103,38.5157,38.5587,126177.0
2017-11-09 14:00:00,44.87,44.94,44.78,44.88,202415.0,38.5673,38.6275,38.4899,38.5759,202415.0
2017-11-09 14:30:00,44.88,44.91,44.81,44.9,147680.0,38.5759,38.6017,38.5157,38.5931,147680.0
2017-11-09 15:00:00,44.9,45.0,44.87,44.98,232432.0,38.5931,38.679,38.5673,38.6618,232432.0
2017-11-09 15:30:00,44.98,45.02,44.93,45.01,583828.0,38.6618,38.6962,38.6189,38.6876,583828.0
2017-11-10 09:30:00,44.9,45.02,44.82,44.92,293745.0,38.5931,38.6962,38.5243,38.6103,293745.0
2017-11-10 10:00:00,44.93,44.96,44.75,44.76,283263.0,38.6189,38.6447,38.4641,38.4727,283263.0
2017-11-10 10:30:00,44.76,44.84,44.72,44.82,242837.0,38.4727,38.5415,38.4384,38.5243,242837.0
2017-11-10 11:00:00,44.82,44.84,44.72,44.76,289606.0,38.5243,38.5415,38.4384,38.4727,289606.0
2017-11-10 11:30:00,44.76,44.77,44.54,44.61,222342.0,38.4727,38.4813,38.2836,38.3438,222342.0
2017-11-10 12:00:00,44.6,44.64,44.39,44.41,214864.0,38.3352,38.3696,38.1547,38.1719,214864.0
2017-11-10 12:30:00,44.4,44.6,44.39,44.51,190022.0,38.1633,38.3352,38.1547,38.2579,190022.0
2017-11-10 13:00:00,44.51,44.6,44.45,44.54,238385.0,38.2579,38.3352,38.2063,38.2836,238385.0
2017-11-10 13:30:00,44.54,44.57,44.46,44.48,174557.0,38.2836,38.3094,38.2149,38.2321,174557.0
2017-11-10 14:00:00,44.49,44.54,44.45,44.51,191588.0,38.2407,38.2836,38.2063,38.2579,191588.0
2017-11-10 14:30:00,44.51,44.58,44.5,44.54,129628.0,38.2579,38.318,38.2493,38.2836,129628.0
2017-11-10 15:00:00,44.54,44.58,44.45,44.48,311085.0,38.2836,38.318,38.2063,38.2321,311085.0
2017-11-10 15:30:00,44.48,44.59,44.46,44.58,652190.0,38.2321,38.3266,38.2149,38.318,652190.0
2017-11-13 09:30:00,44.29,44.42,44.14,44.24,405987.0,38.0688,38.1805,37.9398,38.0258,405987.0
2017-11-13 10:00:00,44.24,44.49,44.23,44.39,188005.0,38.0258,38.2407,38.0172,38.1547,188005.0
2017-11-13 10:30:00,44.41,44.45,44.22,44.24,171178.0,38.1719,38.2063,38.0086,38.0258,171178.0
2017-11-13 11:00:00,44.24,44.28,44.11,44.13,220418.0,38.0258,38.0602,37.914,37.9312,220418.0
2017-11-13 11:30:00,44.13,44.19,43.98,44.15,253859.0,37.9312,37.9828,37.8023,37.9484,253859.0
2017-11-13 12:00:00,44.15,44.25,44.06,44.08,168815.0,37.9484,38.0344,37.8711,37.8883,168815.0
2017-11-13 12:30:00,44.07,44.17,44.01,44.05,152634.0,37.8797,37.9656,37.8281,37.8625,152634.0
2017-11-13 13:00:00,44.04,44.11,44.04,44.09,124988.0,37.8539,37.914,37.8539,37.8969,124988.0
2017-11-13 13:30:00,44.1,44.19,44.06,44.18,107490.0,37.9055,37.9828,37.8711,37.9742,107490.0
2017-11-13 14:00:00,44.18,44.23,44.14,44.2,154098.0,37.9742,38.0172,37.9398,37.9914,154098.0
2017-11-13 14:30:00,44.21,44.29,44.21,44.24,157054.0,38.0,38.0688,38.0,38.0258,157054.0
2017-11-13 15:00:00,44.24,44.3,44.22,44.23,155766.0,38.0258,38.0774,38.0086,38.0172,155766.0
2017-11-13 15:30:00,44.23,44.25,44.1,44.21,602432.0,38.0172,38.0344,37.9055,38.0,602432.0
2017-11-14 09:30:00,43.96,44.14,43.65,43.8,497123.0,37.7851,37.9398,37.5187,37.6476,497123.0
2017-11-14 10:00:00,43.8,43.82,43.45,43.45,563299.0,37.6476,37.6648,37.3468,37.3468,563299.0
2017-11-14 10:30:00,43.45,43.63,43.35,43.51,411037.0,37.3468,37.5015,37.2608,37.3983,411037.0
2017-11-14 11:00:00,43.51,43.59,43.38,43.46,312199.0,37.3983,37.4671,37.2866,37.3553,312199.0
2017-11-14 11:30:00,43.46,43.58,43.36,43.41,385752.0,37.3553,37.4585,37.2694,37.3124,385752.0
2017-11-14 12:00:00,43.4,43.47,43.26,43.4,235028.0,37.3038,37.3639,37.1834,37.3038,235028.0
2017-11-14 12:30:00,43.4,43.47,43.38,43.45,169483.0,37.3038,37.3639,37.2866,37.3468,169483.0
2017-11-14 13:00:00,43.45,43.45,43.33,43.35,153117.0,37.3468,37.3468,37.2436,37.2608,153117.0
2017-11-14 13:30:00,43.36,43.39,43.16,43.16,335444.0,37.2694,37.2952,37.0975,37.0975,335444.0
2017-11-14 14:00:00,43.16,43.2,43.1,43.15,246211.0,37.0975,37.1319,37.0459,37.0889,246211.0
2017-11-14 14:30:00,43.16,43.23,43.14,43.23,230556.0,37.0975,37.1577,37.0803,37.1577,230556.0
2017-11-14 15:00:00,43.23,43.24,42.94,42.96,621821.0,37.1577,37.1663,36.9084,36.9256,621821.0
2017-11-14 15:30:00,42.97,43.04,42.84,42.95,2095479.0,36.9342,36.9943,36.8224,36.917,2095479.0
2017-11-15 09:30:00,42.48,42.48,41.62,41.65,994065.0,36.513,36.513,35.7738,35.7996,994065.0
2017-11-15 10:00:00,41.64,41.76,41.57,41.59,742077.0,35.791,35.8941,35.7308,35.748,742077.0
2017-11-15 10:30:00,41.6,41.75,41.51,41.67,873153.0,35.7566,35.8855,35.6793,35.8168,873153.0
2017-11-15 11:00:00,41.68,41.89,41.65,41.85,679058.0,35.8254,36.0059,35.7996,35.9715,679058.0
2017-11-15 11:30:00,41.85,41.88,41.69,41.72,498731.0,35.9715,35.9973,35.834,35.8598,498731.0
2017-11-15 12:00:00,41.71,41.77,41.69,41.7,464583.0,35.8512,35.9027,35.834,35.8426,464583.0
2017-11-15 12:30:00,41.71,41.74,41.58,41.6,355851.0,35.8512,35.877,35.7394,35.7566,355851.0
2017-11-15 13:00:00,41.6,41.71,41.6,41.69,353770.0,35.7566,35.8512,35.7566,35.834,353770.0
2017-11-15 13:30:00,41.7,41.83,41.6,41.61,346188.0,35.8426,35.9543,35.7566,35.7652,346188.0
2017-11-15 14:00:00,41.61,41.72,41.6,41.71,323731.0,35.7652,35.8598,35.7566,35.8512,323731.0
2017-11-15 14:30:00,41.71,41.78,41.66,41.67,289716.0,35.8512,35.9113,35.8082,35.8168,289716.0
2017-11-15 15:00:00,41.66,41.73,41.58,41.62,310801.0,35.8082,35.8684,35.7394,35.7738,310801.0
2017-11-15 15:30:00,41.62,41.69,41.59,41.68,1576168.0,35.7738,35.834,35.748,35.8254,1576168.0
2017-11-16 09:30:00,41.57,41.69,41.41,41.63,589671.0,35.7308,35.834,35.5933,35.7824,589671.0
2017-11-16 10:00:00,41.63,41.92,41.59,41.81,547785.0,35.7824,36.0317,35.748,35.9371,547785.0
2017-11-16 10:30:00,41.81,41.86,41.64,41.66,283681.0,35.9371,35.9801,35.791,35.8082,283681.0
2017-11-16 11:00:00,41.66,41.81,41.59,41.63,301867.0,35.8082,35.9371,35.748,35.7824,301867.0
2017-11-16 11:30:00,41.63,41.73,41.59,41.65,327404.0,35.7824,35.8684,35.748,35.7996,327404.0
2017-11-16 12:00:00,41.65,41.7,41.56,41.6,161177.0,35.7996,35.8426,35.7222,35.7566,161177.0
2017-11-16 12:30:00,41.6,41.65,41.47,41.6,221991.0,35.7566,35.7996,35.6449,35.7566,221991.0
2017-11-16 13:00:00,41.6,41.62,41.53,41.55,200450.0,35.7566,35.7738,35.6964,35.7136,200450.0
2017-11-16 13:30:00,41.54,41.64,41.54,41.58,120948.0,35.705,35.791,35.705,35.7394,120948.0
2017-11-16 14:00:00,41.58,41.68,41.52,41.55,240683.0,35.7394,35.8254,35.6879,35.7136,240683.0
2017-11-16 14:30:00,41.55,41.69,41.48,41.69,208446.0,35.7136,35.834,35.6535,35.834,208446.0
2017-11-16 15:00:00,41.69,41.71,41.57,41.62,227322.0,35.834,35.8512,35.7308,35.7738,227322.0
2017-11-16 15:30:00,41.62,41.63,41.49,41.51,940215.0,35.7738,35.7824,35.6621,35.6793,940215.0
2017-11-17 09:30:00,41.65,41.72,41.31,41.55,648326.0,35.7996,35.8598,35.5074,35.7136,648326.0
2017-11-17 10:00:00,41.56,41.75,41.44,41.68,412034.0,35.7222,35.8855,35.6191,35.8254,412034.0
2017-11-17 10:30:00,41.68,41.74,41.57,41.73,315806.0,35.8254,35.877,35.7308,35.8684,315806.0
2017-11-17 11:00:00,41.73,41.81,41.62,41.65,434299.0,35.8684,35.9371,35.7738,35.7996,434299.0
2017-11-17 11:30:00,41.66,41.91,41.65,41.9,322393.0,35.8082,36.0231,35.7996,36.0145,322393.0
2017-11-17 12:00:00,41.9,41.92,41.8,41.88,283825.0,36.0145,36.0317,35.9285,35.9973,283825.0
2017-11-17 12:30:00,41.88,41.9,41.83,41.84,200300.0,35.9973,36.0145,35.9543,35.9629,200300.0
2017-11-17 13:00:00,41.84,41.91,41.77,41.8,194478.0,35.9629,36.0231,35.9027,35.9285,194478.0
2017-11-17 13:30:00,41.8,41.98,41.78,41.93,235073.0,35.9285,36.0832,35.9113,36.0403,235073.0
2017-11-17 14:00:00,41.93,41.96,41.79,41.82,235857.0,36.0403,36.066,35.9199,35.9457,235857.0
2017-11-17 14:30:00,41.82,41.89,41.76,41.87,145060.0,35.9457,36.0059,35.8941,35.9887,145060.0
2017-11-17 15:00:00,41.87,41.88,41.79,41.82,213993.0,35.9887,35.9973,35.9199,35.9457,213993.0
2017-11-17 15:30:00,41.81,41.89,41.77,41.77,889441.0,35.9371,36.0059,35.9027,35.9027,889441.0
2017-11-20 09:30:00,41.76,41.88,41.43,41.62,379304.0,35.8941,35.9973,35.6105,35.7738,379304.0
2017-11-20 10:00:00,41.62,41.62,41.47,41.52,270805.0,35.7738,35.7738,35.6449,35.6879,270805.0
2017-11-20 10:30:00,41.52,41.67,41.36,41.65,301217.0,35.6879,35.8168,35.5503,35.7996,301217.0
2017-11-20 11:00:00,41.65,41.85,41.61,41.7,366217.0,35.7996,35.9715,35.7652,35.8426,366217.0
2017-11-20 11:30:00,41.71,41.71,41.56,41.68,282815.0,35.8512,35.8512,35.7222,35.8254,282815.0
2017-11-20 12:00:00,41.68,41.7,41.61,41.7,221118.0,35.8254,35.8426,35.7652,35.8426,221118.0
2017-11-20 12:30:00,41.7,41.75,41.65,41.66,232573.0,35.8426,35.8855,35.7996,35.8082,232573.0
2017-11-20 13:00:00,41.66,41.67,41.58,41.59,231002.0,35.8082,35.8168,35.7394,35.748,231002.0
2017-11-20 13:30:00,41.58,41.71,41.57,41.65,190506.0,35.7394,35.8512,35.7308,35.7996,190506.0
2017-11-20 14:00:00,41.65,41.76,41.65,41.7,271527.0,35.7996,35.8941,35.7996,35.8426,271527.0
2017-11-20 14:30:00,41.7,41.72,41.63,41.64,265854.0,35.8426,35.8598,35.7824,35.791,265854.0
2017-11-20 15:00:00,41.65,41.67,41.56,41.6,273931.0,35.7996,35.8168,35.7222,35.7566,273931.0
2017-11-20 15:30:00,41.59,41.65,41.54,41.58,1032566.0,35.748,35.7996,35.705,35.7394,1032566.0
2017-11-21 09:30:00,41.87,41.93,41.46,41.46,452668.0,35.9887,36.0403,35.6363,35.6363,452668.0
2017-11-21 10:00:00,41.47,41.76,41.46,41.6,599014.0,35.6449,35.8941,35.6363,35.7566,599014.0
2017-11-21 10:30:00,41.6,41.61,41.37,41.47,641561.0,35.7566,35.7652,35.5589,35.6449,641561.0
2017-11-21 11:00:00,41.48,41.49,41.29,41.3,469128.0,35.6535,35.6621,35.4902,35.4988,469128.0
2017-11-21 11:30:00,41.3,41.34,41.14,41.18,430006.0,35.4988,35.5331,35.3612,35.3956,430006.0
2017-11-21 12:00:00,41.18,41.29,41.14,41.2,332137.0,35.3956,35.4902,35.3612,35.4128,332137.0
2017-11-21 12:30:00,41.2,41.22,41.15,41.16,217709.0,35.4128,35.43,35.3698,35.3784,217709.0
2017-11-21 13:00:00,41.16,41.17,41.04,41.13,383853.0,35.3784,35.387,35.2753,35.3526,383853.0
2017-11-21 13:30:00,41.13,41.14,41.07,41.09,236977.0,35.3526,35.3612,35.3011,35.3183,236977.0
2017-11-21 14:00:00,41.08,41.11,41.04,41.05,559505.0,35.3097,35.3354,35.2753,35.2839,559505.0
2017-11-21 14:30:00,41.05,41.16,41.04,41.15,672080.0,35.2839,35.3784,35.2753,35.3698,672080.0
2017-11-21 15:00:00,41.15,41.16,41.07,41.09,614452.0,35.3698,35.3784,35.3011,35.3183,614452.0
2017-11-21 15:30:00,41.09,41.17,40.98,41.16,1969415.0,35.3183,35.387,35.2237,35.3784,1969415.0
2017-11-22 09:30:00,41.52,41.59,41.4,41.46,501058.0,35.6879,35.748,35.5847,35.6363,501058.0
2017-11-22 10:00:00,41.47,41.57,41.44,41.55,392139.0,35.6449,35.7308,35.6191,35.7136,392139.0
2017-11-22 10:30:00,41.53,41.56,41.3,41.48,480755.0,35.6964,35.7222,35.4988,35.6535,480755.0
2017-11-22 11:00:00,41.48,41.52,41.4,41.46,294973.0,35.6535,35.6879,35.5847,35.6363,294973.0
2017-11-22 11:30:00,41.46,41.6,41.42,41.55,337129.0,35.6363,35.7566,35.6019,35.7136,337129.0
2017-11-22 12:00:00,41.54,41.56,41.38,41.41,210658.0,35.705,35.7222,35.5675,35.5933,210658.0
2017-11-22 12:30:00,41.41,41.47,41.34,41.4,115553.0,35.5933,35.6449,35.5331,35.5847,115553.0
2017-11-22 13:00:00,41.41,41.47,41.38,41.43,93706.0,35.5933,35.6449,35.5675,35.6105,93706.0
2017-11-22 13:30:00,41.43,41.56,41.41,41.55,134548.0,35.6105,35.7222,35.5933,35.7136,134548.0
2017-11-22 14:00:00,41.55,41.57,41.5,41.53,128330.0,35.7136,35.7308,35.6707,35.6964,128330.0
2017-11-22 14:30:00,41.53,41.59,41.5,41.52,184263.0,35.6964,35.748,35.6707,35.6879,184263.0
2017-11-22 15:00:00,41.52,41.54,41.48,41.5,231670.0,35.6879,35.705,35.6535,35.6707,231670.0
2017-11-22 15:30:00,41.5,41.55,41.43,41.44,862000.0,35.6707,35.7136,35.6105,35.6191,862000.0
2017-11-24 09:30:00,41.66,41.9,41.62,41.89,645274.0,35.8082,36.0145,35.7738,36.0059,645274.0
2017-11-24 10:00:00,41.89,41.91,41.73,41.77,451774.0,36.0059,36.0231,35.8684,35.9027,451774.0
2017-11-24 10:30:00,41.77,41.8,41.65,41.69,418012.0,35.9027,35.9285,35.7996,35.834,418012.0
2017-11-24 11:00:00,41.69,41.69,41.47,41.5,486821.0,35.834,35.834,35.6449,35.6707,486821.0
2017-11-24 11:30:00,41.5,41.55,41.46,41.52,272589.0,35.6707,35.7136,35.6363,35.6879,272589.0
2017-11-24 12:00:00,41.52,41.7,41.5,41.62,277594.0,35.6879,35.8426,35.6707,35.7738,277594.0
2017-11-24 12:30:00,41.61,41.62,41.54,41.57,438809.0,35.7652,35.7738,35.705,35.7308,438809.0
2017-11-27 09:30:00,41.35,41.65,41.12,41.2,494613.0,35.5417,35.7996,35.344,35.4128,494613.0
2017-11-27 10:00:00,41.19,41.19,40.96,41.07,391779.0,35.4042,35.4042,35.2065,35.3011,391779.0
2017-11-27 10:30:00,41.06,41.16,41.01,41.1,342713.0,35.2925,35.3784,35.2495,35.3268,342713.0
2017-11-27 11:00:00,41.1,41.21,41.02,41.03,308779.0,35.3268,35.4214,35.2581,35.2667,308779.0
2017-11-27 11:30:00,41.04,41.09,40.89,41.05,327461.0,35.2753,35.3183,35.1463,35.2839,327461.0
2017-11-27 12:00:00,41.04,41.06,40.97,40.99,159502.0,35.2753,35.2925,35.2151,35.2323,159502.0
2017-11-27 12:30:00,41.0,41.01,40.93,40.96,178935.0,35.2409,35.2495,35.1807,35.2065,178935.0
2017-11-27 13:00:00,40.96,41.07,40.95,41.0,210823.0,35.2065,35.3011,35.1979,35.2409,210823.0
2017-11-27 13:30:00,41.0,41.07,41.0,41.06,164109.0,35.2409,35.3011,35.2409,35.2925,164109.0
2017-11-27 14:00:00,41.07,41.08,41.03,41.06,203059.0,35.3011,35.3097,35.2667,35.2925,203059.0
2017-11-27 14:30:00,41.07,41.11,41.05,41.08,200973.0,35.3011,35.3354,35.2839,35.3097,200973.0
2017-11-27 15:00:00,41.08,41.08,40.96,41.02,281732.0,35.3097,35.3097,35.2065,35.2581,281732.0
2017-11-27 15:30:00,41.02,41.11,41.01,41.06,948045.0,35.2581,35.3354,35.2495,35.2925,948045.0
2017-11-28 09:30:00,41.02,41.14,40.88,41.08,652955.0,35.2581,35.3612,35.1378,35.3097,652955.0
2017-11-28 10:00:00,41.09,41.16,40.99,41.03,519636.0,35.3183,35.3784,35.2323,35.2667,519636.0
2017-11-28 10:30:00,41.04,41.05,40.94,40.97,386172.0,35.2753,35.2839,35.1893,35.2151,386172.0
2017-11-28 11:00:00,40.97,40.98,40.83,40.89,355652.0,35.2151,35.2237,35.0948,35.1463,355652.0
2017-11-28 11:30:00,40.89,40.9,40.72,40.82,451908.0,35.1463,35.1549,35.0002,35.0862,451908.0
2017-11-28 12:00:00,40.82,41.04,40.81,40.97,495048.0,35.0862,35.2753,35.0776,35.2151,495048.0
2017-11-28 12:30:00,40.98,41.06,40.97,41.02,304677.0,35.2237,35.2925,35.2151,35.2581,304677.0
2017-11-28 13:00:00,41.02,41.16,41.01,41.1,540175.0,35.2581,35.3784,35.2495,35.3268,540175.0
2017-11-28 13:30:00,41.1,41.14,40.97,41.04,305728.0,35.3268,35.3612,35.2151,35.2753,305728.0
2017-11-28 14:00:00,41.04,41.17,41.0,41.12,416694.0,35.2753,35.387,35.2409,35.344,416694.0
2017-11-28 14:30:00,41.12,41.13,41.02,41.07,497711.0,35.344,35.3526,35.2581,35.3011,497711.0
2017-11-28 15:00:00,41.07,41.08,40.96,41.02,717776.0,35.3011,35.3097,35.2065,35.2581,717776.0
2017-11-28 15:30:00,41.02,41.07,40.95,41.02,1447906.0,35.2581,35.3011,35.1979,35.2581,1447906.0
2017-11-29 09:30:00,41.07,41.35,40.99,41.26,872428.0,35.3011,35.5417,35.2323,35.4644,872428.0
2017-11-29 10:00:00,41.26,41.38,41.22,41.36,454198.0,35.4644,35.5675,35.43,35.5503,454198.0
2017-11-29 10:30:00,41.36,41.57,41.28,41.55,671471.0,35.5503,35.7308,35.4816,35.7136,671471.0
2017-11-29 11:00:00,41.54,41.57,41.09,41.22,718130.0,35.705,35.7308,35.3183,35.43,718130.0
2017-11-29 11:30:00,41.22,41.25,41.04,41.16,269045.0,35.43,35.4558,35.2753,35.3784,269045.0
2017-11-29 12:00:00,41.16,41.18,40.92,40.95,325508.0,35.3784,35.3956,35.1721,35.1979,325508.0
2017-11-29 12:30:00,40.94,41.24,40.86,41.23,300331.0,35.1893,35.4472,35.1206,35.4386,300331.0
2017-11-29 13:00:00,41.23,41.26,41.17,41.2,225435.0,35.4386,35.4644,35.387,35.4128,225435.0
2017-11-29 13:30:00,41.19,41.21,41.09,41.21,187156.0,35.4042,35.4214,35.3183,35.4214,187156.0
2017-11-29 14:00:00,41.21,41.35,41.2,41.3,494788.0,35.4214,35.5417,35.4128,35.4988,494788.0
2017-11-29 14:30:00,41.3,41.39,41.26,41.35,339576.0,35.4988,35.5761,35.4644,35.5417,339576.0
2017-11-29 15:00:00,41.35,41.41,41.3,41.36,328674.0,35.5417,35.5933,35.4988,35.5503,328674.0
2017-11-29 15:30:00,41.36,41.38,41.28,41.3,1252031.0,35.5503,35.5675,35.4816,35.4988,1252031.0
2017-11-30 09:30:00,41.48,42.17,41.44,42.02,938450.0,35.6535,36.2466,35.6191,36.1176,938450.0
2017-11-30 10:00:00,42.02,42.24,41.81,42.1,839052.0,36.1176,36.3067,35.9371,36.1864,839052.0
2017-11-30 10:30:00,42.1,42.11,41.85,42.02,627287.0,36.1864,36.195,35.9715,36.1176,627287.0
2017-11-30 11:00:00,42.01,42.18,41.93,41.96,727599.0,36.109,36.2551,36.0403,36.066,727599.0
2017-11-30 11:30:00,41.97,42.01,41.78,41.84,687818.0,36.0746,36.109,35.9113,35.9629,687818.0
2017-11-30 12:00:00,41.85,42.05,41.83,41.9,520471.0,35.9715,36.1434,35.9543,36.0145,520471.0
2017-11-30 12:30:00,41.9,41.94,41.68,41.78,426564.0,36.0145,36.0489,35.8254,35.9113,426564.0
2017-11-30 13:00:00,41.77,41.83,41.53,41.8,487048.0,35.9027,35.9543,35.6964,35.9285,487048.0
2017-11-30 13:30:00,41.8,41.82,41.54,41.68,873652.0,35.9285,35.9457,35.705,35.8254,873652.0
2017-11-30 14:00:00,41.69,41.91,41.63,41.9,417335.0,35.834,36.0231,35.7824,36.0145,417335.0
2017-11-30 14:30:00,41.89,42.03,41.87,41.97,748779.0,36.0059,36.1262,35.9887,36.0746,748779.0
2017-11-30 15:00:00,41.97,41.97,41.85,41.9,674937.0,36.0746,36.0746,35.9715,36.0145,674937.0
2017-11-30 15:30:00,41.89,42.01,41.76,41.78,2157726.0,36.0059,36.109,35.8941,35.9113,2157726.0
2017-12-01 09:30:00,41.87,43.19,41.85,43.11,2261878.0,35.9887,37.1233,35.9715,37.0545,2261878.0
2017-12-01 10:00:00,43.11,43.12,42.72,42.94,1290420.0,37.0545,37.0631,36.7193,36.9084,1290420.0
2017-12-01 10:30:00,42.94,43.33,42.94,43.31,1497795.0,36.9084,37.2436,36.9084,37.2264,1497795.0
2017-12-01 11:00:00,43.32,43.34,42.84,42.96,1609926.0,37.235,37.2522,36.8224,36.9256,1609926.0
2017-12-01 11:30:00,42.96,43.27,42.79,43.24,1279869.0,36.9256,37.192,36.7795,37.1663,1279869.0
2017-12-01 12:00:00,43.23,43.55,43.2,43.34,879349.0,37.1577,37.4327,37.1319,37.2522,879349.0
2017-12-01 12:30:00,43.34,43.52,43.19,43.5,701238.0,37.2522,37.4069,37.1233,37.3897,701238.0
2017-12-01 13:00:00,43.5,43.57,43.38,43.42,669376.0,37.3897,37.4499,37.2866,37.321,669376.0
2017-12-01 13:30:00,43.42,43.43,43.25,43.36,749752.0,37.321,37.3296,37.1748,37.2694,749752.0
2017-12-01 14:00:00,43.35,43.41,43.19,43.26,535981.0,37.2608,37.3124,37.1233,37.1834,535981.0
2017-12-01 14:30:00,43.26,43.27,43.16,43.21,532019.0,37.1834,37.192,37.0975,37.1405,532019.0
2017-12-01 15:00:00,43.21,43.35,43.2,43.27,739793.0,37.1405,37.2608,37.1319,37.192,739793.0
2017-12-01 15:30:00,43.27,43.37,43.06,43.08,3062332.0,37.192,37.278,37.0115,37.0287,3062332.0
2017-12-04 09:30:00,43.16,44.17,43.06,44.0,1681507.0,37.0975,37.9656,37.0115,37.8195,1681507.0
2017-12-04 10:00:00,44.0,44.41,43.94,44.41,1189905.0,37.8195,38.1719,37.7679,38.1719,1189905.0
2017-12-04 10:30:00,44.41,44.75,44.3,44.49,1319660.0,38.1719,38.4641,38.0774,38.2407,1319660.0
2017-12-04 11:00:00,44.49,44.94,44.39,44.84,887484.0,38.2407,38.6275,38.1547,38.5415,887484.0
2017-12-04 11:30:00,44.84,45.14,44.74,45.12,1175390.0,38.5415,38.7994,38.4556,38.7822,1175390.0
2017-12-04 12:00:00,45.13,45.21,44.98,45.07,707679.0,38.7908,38.8595,38.6618,38.7392,707679.0
2017-12-04 12:30:00,45.08,45.08,44.82,44.83,672556.0,38.7478,38.7478,38.5243,38.5329,672556.0
2017-12-04 13:00:00,44.82,44.88,44.7,44.77,533480.0,38.5243,38.5759,38.4212,38.4813,533480.0
2017-12-04 13:30:00,44.77,44.88,44.61,44.65,463767.0,38.4813,38.5759,38.3438,38.3782,463767.0
2017-12-04 14:00:00,44.66,44.71,44.4,44.46,541503.0,38.3868,38.4298,38.1633,38.2149,541503.0
2017-12-04 14:30:00,44.46,44.51,44.33,44.36,441422.0,38.2149,38.2579,38.1031,38.1289,441422.0
2017-12-04 15:00:00,44.36,44.37,44.19,44.2,602356.0,38.1289,38.1375,37.9828,37.9914,602356.0
2017-12-04 15:30:00,44.19,44.21,43.89,43.89,2043835.0,37.9828,38.0,37.7249,37.7249,2043835.0
2017-12-05 09:30:00,44.02,44.35,43.86,43.99,919851.0,37.8367,38.1203,37.6992,37.8109,919851.0
2017-12-05 10:00:00,44.0,44.09,43.61,43.69,812200.0,37.8195,37.8969,37.4843,37.553,812200.0
2017-12-05 10:30:00,43.69,43.89,43.65,43.87,520228.0,37.553,37.7249,37.5187,37.7078,520228.0
2017-12-05 11:00:00,43.87,43.91,43.74,43.81,525892.0,37.7078,37.7421,37.596,37.6562,525892.0
2017-12-05 11:30:00,43.82,43.84,43.6,43.79,455549.0,37.6648,37.682,37.4757,37.639,455549.0
2017-12-05 12:00:00,43.79,44.0,43.72,44.0,481351.0,37.639,37.8195,37.5788,37.8195,481351.0
2017-12-05 12:30:00,44.0,44.01,43.74,43.87,355393.0,37.8195,37.8281,37.596,37.7078,355393.0
2017-12-05 13:00:00,43.87,43.99,43.85,43.89,301622.0,37.7078,37.8109,37.6906,37.7249,301622.0
2017-12-05 13:30:00,43.9,43.91,43.72,43.76,263492.0,37.7335,37.7421,37.5788,37.6132,263492.0
2017-12-05 14:00:00,43.76,43.83,43.67,43.76,348184.0,37.6132,37.6734,37.5359,37.6132,348184.0
2017-12-05 14:30:00,43.75,43.79,43.62,43.62,363734.0,37.6046,37.639,37.4929,37.4929,363734.0
2017-12-05 15:00:00,43.63,43.71,43.57,43.66,519462.0,37.5015,37.5702,37.4499,37.5273,519462.0
2017-12-05 15:30:00,43.67,43.73,43.55,43.63,1766946.0,37.5359,37.5874,37.4327,37.5015,1766946.0
2017-12-06 09:30:00,43.37,43.5,43.03,43.28,690234.0,37.4327,37.5449,37.1392,37.355,690234.0
2017-12-06 10:00:00,43.27,43.37,43.16,43.28,416378.0,37.3464,37.4327,37.2514,37.355,416378.0
2017-12-06 10:30:00,43.29,43.56,43.28,43.46,362922.0,37.3636,37.5967,37.355,37.5104,362922.0
2017-12-06 11:00:00,43.45,43.45,42.9,42.92,466944.0,37.5017,37.5017,37.027,37.0443,466944.0
2017-12-06 11:30:00,42.93,43.09,42.77,42.85,321932.0,37.0529,37.191,36.9148,36.9839,321932.0
2017-12-06 12:00:00,42.85,43.0,42.78,42.99,267549.0,36.9839,37.1133,36.9234,37.1047,267549.0
2017-12-06 12:30:00,42.99,43.0,42.73,42.77,219186.0,37.1047,37.1133,36.8803,36.9148,219186.0
2017-12-06 13:00:00,42.77,42.91,42.71,42.86,207831.0,36.9148,37.0356,36.863,36.9925,207831.0
2017-12-06 13:30:00,42.87,43.0,42.86,43.0,227872.0,37.0011,37.1133,36.9925,37.1133,227872.0
2017-12-06 14:00:00,42.99,43.16,42.93,42.95,471364.0,37.1047,37.2514,37.0529,37.0702,471364.0
2017-12-06 14:30:00,42.95,43.13,42.94,43.09,380079.0,37.0702,37.2255,37.0615,37.191,380079.0
2017-12-06 15:00:00,43.09,43.16,43.06,43.09,373950.0,37.191,37.2514,37.1651,37.191,373950.0
2017-12-06 15:30:00,43.09,43.38,43.08,43.37,1676697.0,37.191,37.4413,37.1824,37.4327,1676697.0
2017-12-07 09:30:00,43.38,43.86,43.36,43.8,670637.0,37.4413,37.8556,37.424,37.8038,670637.0
2017-12-07 10:00:00,43.8,43.81,43.51,43.56,427105.0,37.8038,37.8124,37.5535,37.5967,427105.0
2017-12-07 10:30:00,43.57,43.7,43.46,43.68,314885.0,37.6053,37.7175,37.5104,37.7002,314885.0
2017-12-07 11:00:00,43.68,43.69,43.39,43.49,309400.0,37.7002,37.7089,37.4499,37.5362,309400.0
2017-12-07 11:30:00,43.5,43.6,43.37,43.42,333811.0,37.5449,37.6312,37.4327,37.4758,333811.0
2017-12-07 12:00:00,43.43,43.46,43.21,43.29,349830.0,37.4845,37.5104,37.2946,37.3636,349830.0
2017-12-07 12:30:00,43.29,43.33,43.2,43.23,233344.0,37.3636,37.3981,37.2859,37.3118,233344.0
2017-12-07 13:00:00,43.23,43.28,43.17,43.24,181588.0,37.3118,37.355,37.2601,37.3205,181588.0
2017-12-07 13:30:00,43.24,43.38,43.24,43.26,453777.0,37.3205,37.4413,37.3205,37.3377,453777.0
2017-12-07 14:00:00,43.27,43.29,43.21,43.23,188028.0,37.3464,37.3636,37.2946,37.3118,188028.0
2017-12-07 14:30:00,43.23,43.37,43.23,43.36,414822.0,37.3118,37.4327,37.3118,37.424,414822.0
2017-12-07 15:00:00,43.36,43.42,43.34,43.4,615878.0,37.424,37.4758,37.4068,37.4586,615878.0
2017-12-07 15:30:00,43.41,43.52,43.4,43.46,813867.0,37.4672,37.5621,37.4586,37.5104,813867.0
2017-12-08 09:30:00,43.78,44.02,43.65,43.69,761184.0,37.7865,37.9937,37.6743,37.7089,761184.0
2017-12-08 10:00:00,43.68,43.97,43.63,43.83,537245.0,37.7002,37.9505,37.6571,37.8297,537245.0
2017-12-08 10:30:00,43.84,44.03,43.78,43.97,515444.0,37.8383,38.0023,37.7865,37.9505,515444.0
2017-12-08 11:00:00,43.97,44.08,43.93,43.98,378773.0,37.9505,38.0455,37.916,37.9592,378773.0
2017-12-08 11:30:00,43.98,44.22,43.9,44.16,434225.0,37.9592,38.1663,37.8901,38.1145,434225.0
2017-12-08 12:00:00,44.16,44.26,44.02,44.04,317395.0,38.1145,38.2008,37.9937,38.0109,317395.0
2017-12-08 12:30:00,44.04,44.09,43.97,44.03,282608.0,38.0109,38.0541,37.9505,38.0023,282608.0
2017-12-08 13:00:00,44.04,44.1,43.98,43.98,212915.0,38.0109,38.0627,37.9592,37.9592,212915.0
2017-12-08 13:30:00,43.98,44.03,43.96,44.0,215271.0,37.9592,38.0023,37.9419,37.9764,215271.0
2017-12-08 14:00:00,44.01,44.03,43.92,43.95,192140.0,37.9851,38.0023,37.9074,37.9333,192140.0
2017-12-08 14:30:00,43.95,43.95,43.89,43.92,230669.0,37.9333,37.9333,37.8815,37.9074,230669.0
2017-12-08 15:00:00,43.91,44.05,43.91,44.0,371714.0,37.8987,38.0196,37.8987,37.9764,371714.0
2017-12-08 15:30:00,44.0,44.02,43.93,44.01,1211640.0,37.9764,37.9937,37.916,37.9851,1211640.0
2017-12-11 09:30:00,44.08,44.88,44.05,44.84,999044.0,38.0455,38.736,38.0196,38.7014,999044.0
2017-12-11 10:00:00,44.84,45.15,44.79,45.03,1624741.0,38.7014,38.969,38.6583,38.8654,1624741.0
2017-12-11 10:30:00,45.04,45.12,44.8,44.84,675249.0,38.874,38.9431,38.6669,38.7014,675249.0
2017-12-11 11:00:00,44.86,45.23,44.8,45.09,846950.0,38.7187,39.038,38.6669,38.9172,846950.0
2017-12-11 11:30:00,45.09,45.09,44.87,44.9,338167.0,38.9172,38.9172,38.7273,38.7532,338167.0
2017-12-11 12:00:00,44.9,44.91,44.79,44.81,209071.0,38.7532,38.7618,38.6583,38.6755,209071.0
2017-12-11 12:30:00,44.81,44.91,44.75,44.91,226856.0,38.6755,38.7618,38.6238,38.7618,226856.0
2017-12-11 13:00:00,44.9,45.05,44.9,45.01,315030.0,38.7532,38.8827,38.7532,38.8482,315030.0
2017-12-11 13:30:00,45.01,45.17,45.0,45.14,418749.0,38.8482,38.9863,38.8395,38.9604,418749.0
2017-12-11 14:00:00,45.13,45.22,45.1,45.19,249172.0,38.9517,39.0294,38.9258,39.0035,249172.0
2017-12-11 14:30:00,45.19,45.19,45.13,45.17,244360.0,39.0035,39.0035,38.9517,38.9863,244360.0
2017-12-11 15:00:00,45.17,45.25,45.15,45.18,608274.0,38.9863,39.0553,38.969,38.9949,608274.0
2017-12-11 15:30:00,45.18,45.22,45.12,45.15,1969828.0,38.9949,39.0294,38.9431,38.969,1969828.0
2017-12-12 09:30:00,45.33,45.8,45.18,45.19,897372.0,39.1243,39.53,38.9949,39.0035,897372.0
2017-12-12 10:00:00,45.19,45.61,45.15,45.3,909890.0,39.0035,39.366,38.969,39.0985,909890.0
2017-12-12 10:30:00,45.29,45.77,45.21,45.67,873982.0,39.0898,39.5041,39.0208,39.4178,873982.0
2017-12-12 11:00:00,45.66,45.78,45.52,45.62,532095.0,39.4092,39.5127,39.2883,39.3746,532095.0
2017-12-12 11:30:00,45.62,45.62,45.3,45.3,401397.0,39.3746,39.3746,39.0985,39.0985,401397.0
2017-12-12 12:00:00,45.31,45.31,44.99,45.12,527324.0,39.1071,39.1071,38.8309,38.9431,527324.0
2017-12-12 12:30:00,45.12,45.31,45.09,45.3,318391.0,38.9431,39.1071,38.9172,39.0985,318391.0
2017-12-12 13:00:00,45.3,45.36,45.25,45.29,254206.0,39.0985,39.1502,39.0553,39.0898,254206.0
2017-12-12 13:30:00,45.29,45.33,45.14,45.19,368589.0,39.0898,39.1243,38.9604,39.0035,368589.0
2017-12-12 14:00:00,45.18,45.25,45.12,45.24,324848.0,38.9949,39.0553,38.9431,39.0467,324848.0
2017-12-12 14:30:00,45.24,45.32,45.22,45.23,275402.0,39.0467,39.1157,39.0294,39.038,275402.0
2017-12-12 15:00:00,45.23,45.35,45.23,45.29,303242.0,39.038,39.1416,39.038,39.0898,303242.0
2017-12-12 15:30:00,45.3,45.35,45.24,45.26,1539072.0,39.0985,39.1416,39.0467,39.0639,1539072.0
2017-12-13 09:30:00,45.2,45.4,44.91,45.22,758732.0,39.0121,39.1848,38.7618,39.0294,758732.0
2017-12-13 10:00:00,45.22,45.38,45.14,45.22,510444.0,39.0294,39.1675,38.9604,39.0294,510444.0
2017-12-13 10:30:00,45.21,45.28,44.94,44.99,325917.0,39.0208,39.0812,38.7877,38.8309,325917.0
2017-12-13 11:00:00,44.98,45.02,44.81,44.87,307232.0,38.8223,38.8568,38.6755,38.7273,307232.0
2017-12-13 11:30:00,44.88,45.03,44.77,45.0,461233.0,38.736,38.8654,38.641,38.8395,461233.0
2017-12-13 12:00:00,45.0,45.0,44.78,44.85,278554.0,38.8395,38.8395,38.6496,38.7101,278554.0
2017-12-13 12:30:00,44.85,44.89,44.76,44.8,244424.0,38.7101,38.7446,38.6324,38.6669,244424.0
2017-12-13 13:00:00,44.79,44.9,44.71,44.86,202825.0,38.6583,38.7532,38.5892,38.7187,202825.0
2017-12-13 13:30:00,44.86,44.95,44.71,44.8,195388.0,38.7187,38.7964,38.5892,38.6669,195388.0
2017-12-13 14:00:00,44.83,44.93,44.69,44.71,289492.0,38.6928,38.7791,38.572,38.5892,289492.0
2017-12-13 14:30:00,44.71,44.77,44.68,44.73,345497.0,38.5892,38.641,38.5633,38.6065,345497.0
2017-12-13 15:00:00,44.73,44.76,44.49,44.54,597674.0,38.6065,38.6324,38.3993,38.4425,597674.0
2017-12-13 15:30:00,44.54,44.78,44.51,44.76,1495018.0,38.4425,38.6496,38.4166,38.6324,1495018.0
2017-12-14 09:30:00,44.31,44.42,44.11,44.36,746440.0,38.244,38.3389,38.0714,38.2871,746440.0
2017-12-14 10:00:00,44.36,44.61,44.31,44.34,505000.0,38.2871,38.5029,38.244,38.2699,505000.0
2017-12-14 10:30:00,44.34,44.61,44.34,44.48,549993.0,38.2699,38.5029,38.2699,38.3907,549993.0
2017-12-14 11:00:00,44.5,44.64,44.44,44.58,443662.0,38.408,38.5288,38.3562,38.477,443662.0
2017-12-14 11:30:00,44.58,44.64,44.47,44.59,422694.0,38.477,38.5288,38.3821,38.4857,422694.0
2017-12-14 12:00:00,44.6,44.7,44.58,44.7,297475.0,38.4943,38.5806,38.477,38.5806,297475.0
2017-12-14 12:30:00,44.69,44.75,44.59,44.68,538288.0,38.572,38.6238,38.4857,38.5633,538288.0
2017-12-14 13:00:00,44.68,44.85,44.66,44.84,402604.0,38.5633,38.7101,38.5461,38.7014,402604.0
2017-12-14 13:30:00,44.84,44.9,44.69,44.71,300146.0,38.7014,38.7532,38.572,38.5892,300146.0
2017-12-14 14:00:00,44.71,44.77,44.67,44.69,336563.0,38.5892,38.641,38.5547,38.572,336563.0
2017-12-14 14:30:00,44.69,44.78,44.65,44.73,252846.0,38.572,38.6496,38.5374,38.6065,252846.0
2017-12-14 15:00:00,44.73,44.75,44.57,44.6,385114.0,38.6065,38.6238,38.4684,38.4943,385114.0
2017-12-14 15:30:00,44.61,44.62,44.41,44.42,1029978.0,38.5029,38.5115,38.3303,38.3389,1029978.0
2017-12-15 09:30:00,44.79,44.98,44.56,44.86,1487744.0,38.6583,38.8223,38.4598,38.7187,1487744.0
2017-12-15 10:00:00,44.86,44.97,44.64,44.86,403828.0,38.7187,38.8136,38.5288,38.7187,403828.0
2017-12-15 10:30:00,44.87,44.97,44.78,44.96,316996.0,38.7273,38.8136,38.6496,38.805,316996.0
2017-12-15 11:00:00,44.96,45.04,44.88,44.97,300772.0,38.805,38.874,38.736,38.8136,300772.0
2017-12-15 11:30:00,44.97,44.99,44.89,44.93,301697.0,38.8136,38.8309,38.7446,38.7791,301697.0
2017-12-15 12:00:00,44.93,44.93,44.82,44.85,224579.0,38.7791,38.7791,38.6842,38.7101,224579.0
2017-12-15 12:30:00,44.86,44.87,44.7,44.76,231793.0,38.7187,38.7273,38.5806,38.6324,231793.0
2017-12-15 13:00:00,44.75,44.81,44.61,44.61,214374.0,38.6238,38.6755,38.5029,38.5029,214374.0
2017-12-15 13:30:00,44.61,44.74,44.57,44.73,186605.0,38.5029,38.6151,38.4684,38.6065,186605.0
2017-12-15 14:00:00,44.73,44.89,44.73,44.78,221856.0,38.6065,38.7446,38.6065,38.6496,221856.0
2017-12-15 14:30:00,44.78,44.83,44.71,44.75,271702.0,38.6496,38.6928,38.5892,38.6238,271702.0
2017-12-15 15:00:00,44.75,44.79,44.69,44.71,297117.0,38.6238,38.6583,38.572,38.5892,297117.0
2017-12-15 15:30:00,44.72,44.73,44.51,44.6,1216713.0,38.5979,38.6065,38.4166,38.4943,1216713.0
2017-12-18 09:30:00,44.84,45.0,44.72,44.94,500790.0,38.7014,38.8395,38.5979,38.7877,500790.0
2017-12-18 10:00:00,44.94,45.25,44.93,45.24,395559.0,38.7877,39.0553,38.7791,39.0467,395559.0
2017-12-18 10:30:00,45.25,45.61,45.18,45.59,582891.0,39.0553,39.366,38.9949,39.3488,582891.0
2017-12-18 11:00:00,45.59,45.79,45.51,45.56,478137.0,39.3488,39.5214,39.2797,39.3229,478137.0
2017-12-18 11:30:00,45.55,45.66,45.48,45.51,296740.0,39.3142,39.4092,39.2538,39.2797,296740.0
2017-12-18 12:00:00,45.52,45.59,45.44,45.44,279090.0,39.2883,39.3488,39.2193,39.2193,279090.0
2017-12-18 12:30:00,45.45,45.57,45.43,45.49,247003.0,39.2279,39.3315,39.2107,39.2624,247003.0
2017-12-18 13:00:00,45.48,45.63,45.46,45.63,260569.0,39.2538,39.3833,39.2366,39.3833,260569.0
2017-12-18 13:30:00,45.64,45.7,45.61,45.62,231452.0,39.3919,39.4437,39.366,39.3746,231452.0
2017-12-18 14:00:00,45.62,45.75,45.61,45.73,235004.0,39.3746,39.4869,39.366,39.4696,235004.0
2017-12-18 14:30:00,45.73,45.85,45.72,45.81,446799.0,39.4696,39.5732,39.461,39.5386,446799.0
2017-12-18 15:00:00,45.8,45.83,45.64,45.66,414235.0,39.53,39.5559,39.3919,39.4092,414235.0
2017-12-18 15:30:00,45.65,45.73,45.46,45.48,1618331.0,39.4005,39.4696,39.2366,39.2538,1618331.0
2017-12-19 09:30:00,45.64,46.1,45.57,46.06,721667.0,39.3919,39.7889,39.3315,39.7544,721667.0
2017-12-19 10:00:00,46.06,46.49,46.0,46.47,620452.0,39.7544,40.1255,39.7026,40.1083,620452.0
2017-12-19 10:30:00,46.47,46.67,46.36,46.41,936594.0,40.1083,40.2809,40.0133,40.0565,936594.0
2017-12-19 11:00:00,46.42,46.57,46.38,46.47,665513.0,40.0651,40.1946,40.0306,40.1083,665513.0
2017-12-19 11:30:00,46.47,46.57,46.32,46.38,574935.0,40.1083,40.1946,39.9788,40.0306,574935.0
2017-12-19 12:00:00,46.38,46.43,46.21,46.32,428380.0,40.0306,40.0738,39.8839,39.9788,428380.0
2017-12-19 12:30:00,46.31,46.31,46.18,46.18,158746.0,39.9702,39.9702,39.858,39.858,158746.0
2017-12-19 13:00:00,46.18,46.25,46.05,46.1,232553.0,39.858,39.9184,39.7458,39.7889,232553.0
2017-12-19 13:30:00,46.1,46.11,45.97,46.0,289086.0,39.7889,39.7976,39.6767,39.7026,289086.0
2017-12-19 14:00:00,46.01,46.02,45.87,45.94,230259.0,39.7113,39.7199,39.5904,39.6508,230259.0
2017-12-19 14:30:00,45.93,45.98,45.86,45.87,351244.0,39.6422,39.6854,39.5818,39.5904,351244.0
2017-12-19 15:00:00,45.87,46.0,45.83,46.0,338717.0,39.5904,39.7026,39.5559,39.7026,338717.0
2017-12-19 15:30:00,46.0,46.02,45.82,45.89,1278435.0,39.7026,39.7199,39.5473,39.6077,1278435.0
2017-12-20 09:30:00,46.25,46.6,46.09,46.4,832371.0,39.9184,40.2205,39.7803,40.0479,832371.0
2017-12-20 10:00:00,46.41,46.7,46.28,46.57,767889.0,40.0565,40.3068,39.9443,40.1946,767889.0
2017-12-20 10:30:00,46.57,46.8,46.55,46.8,521728.0,40.1946,40.3931,40.1773,40.3931,521728.0
2017-12-20 11:00:00,46.79,47.29,46.79,47.28,753135.0,40.3845,40.816,40.3845,40.8074,753135.0
2017-12-20 11:30:00,47.28,47.29,46.99,47.1,591895.0,40.8074,40.816,40.5571,40.652,591895.0
2017-12-20 12:00:00,47.09,47.12,47.0,47.06,282703.0,40.6434,40.6693,40.5657,40.6175,282703.0
2017-12-20 12:30:00,47.06,47.24,47.02,47.24,314575.0,40.6175,40.7729,40.583,40.7729,314575.0
2017-12-20 13:00:00,47.23,47.4,47.19,47.37,331698.0,40.7642,40.911,40.7297,40.8851,331698.0
2017-12-20 13:30:00,47.36,47.48,47.3,47.46,293122.0,40.8764,40.98,40.8247,40.9628,293122.0
2017-12-20 14:00:00,47.45,47.49,47.38,47.46,283815.0,40.9541,40.9886,40.8937,40.9628,283815.0
2017-12-20 14:30:00,47.46,47.46,47.39,47.4,381830.0,40.9628,40.9628,40.9023,40.911,381830.0
2017-12-20 15:00:00,47.41,47.5,47.34,47.48,487695.0,40.9196,40.9973,40.8592,40.98,487695.0
2017-12-20 15:30:00,47.48,47.61,47.4,47.42,1628727.0,40.98,41.0922,40.911,40.9282,1628727.0
2017-12-21 09:30:00,47.58,47.73,47.2,47.44,1045016.0,41.0663,41.1958,40.7383,40.9455,1045016.0
2017-12-21 10:00:00,47.44,47.83,47.36,47.81,656695.0,40.9455,41.2821,40.8764,41.2648,656695.0
2017-12-21 10:30:00,47.81,48.49,47.79,48.39,1006049.0,41.2648,41.8517,41.2476,41.7654,1006049.0
2017-12-21 11:00:00,48.39,48.43,48.05,48.22,701817.0,41.7654,41.8,41.472,41.6187,701817.0
2017-12-21 11:30:00,48.22,48.7,48.15,48.54,920583.0,41.6187,42.033,41.5583,41.8949,920583.0
2017-12-21 12:00:00,48.54,48.59,48.26,48.29,588123.0,41.8949,41.9381,41.6532,41.6791,588123.0
2017-12-21 12:30:00,48.29,48.63,48.29,48.63,334540.0,41.6791,41.9726,41.6791,41.9726,334540.0
2017-12-21 13:00:00,48.64,48.65,48.31,48.33,391361.0,41.9812,41.9898,41.6964,41.7137,391361.0
2017-12-21 13:30:00,48.34,48.46,48.31,48.43,353062.0,41.7223,41.8259,41.6964,41.8,353062.0
2017-12-21 14:00:00,48.43,48.61,48.4,48.59,330711.0,41.8,41.9553,41.7741,41.9381,330711.0
2017-12-21 14:30:00,48.6,48.6,48.32,48.46,421461.0,41.9467,41.9467,41.705,41.8259,421461.0
2017-12-21 15:00:00,48.46,48.58,48.45,48.49,555217.0,41.8259,41.9294,41.8172,41.8517,555217.0
2017-12-21 15:30:00,48.49,48.5,48.1,48.17,1687427.0,41.8517,41.8604,41.5151,41.5756,1687427.0
2017-12-22 09:30:00,48.31,48.36,47.68,48.05,705362.0,41.6964,41.7395,41.1526,41.472,705362.0
2017-12-22 10:00:00,48.04,48.25,47.97,48.19,786182.0,41.4634,41.6446,41.4029,41.5928,786182.0
2017-12-22 10:30:00,48.19,48.22,48.06,48.11,550331.0,41.5928,41.6187,41.4806,41.5238,550331.0
2017-12-22 11:00:00,48.11,48.19,48.06,48.06,404475.0,41.5238,41.5928,41.4806,41.4806,404475.0
2017-12-22 11:30:00,48.06,48.15,48.04,48.12,553907.0,41.4806,41.5583,41.4634,41.5324,553907.0
2017-12-22 12:00:00,48.12,48.13,48.02,48.09,200220.0,41.5324,41.541,41.4461,41.5065,200220.0
2017-12-22 12:30:00,48.09,48.13,48.06,48.12,192951.0,41.5065,41.541,41.4806,41.5324,192951.0
2017-12-22 13:00:00,48.12,48.22,48.04,48.16,165997.0,41.5324,41.6187,41.4634,41.5669,165997.0
2017-12-22 13:30:00,48.16,48.2,48.05,48.1,166044.0,41.5669,41.6014,41.472,41.5151,166044.0
2017-12-22 14:00:00,48.09,48.09,47.97,48.03,190253.0,41.5065,41.5065,41.4029,41.4547,190253.0
2017-12-22 14:30:00,48.02,48.04,47.92,47.95,218501.0,41.4461,41.4634,41.3598,41.3857,218501.0
2017-12-22 15:00:00,47.95,48.0,47.92,47.96,374110.0,41.3857,41.4288,41.3598,41.3943,374110.0
2017-12-22 15:30:00,47.96,48.05,47.93,48.0,775242.0,41.3943,41.472,41.3684,41.4288,775242.0
2017-12-26 09:30:00,48.13,48.47,47.91,48.03,247865.0,41.541,41.8345,41.3511,41.4547,247865.0
2017-12-26 10:00:00,48.02,48.34,47.99,48.34,174775.0,41.4461,41.7223,41.4202,41.7223,174775.0
2017-12-26 10:30:00,48.34,48.51,48.31,48.42,390769.0,41.7223,41.869,41.6964,41.7913,390769.0
2017-12-26 11:00:00,48.43,48.55,48.32,48.52,187274.0,41.8,41.9035,41.705,41.8776,187274.0
2017-12-26 11:30:00,48.51,48.61,48.48,48.55,206380.0,41.869,41.9553,41.8431,41.9035,206380.0
2017-12-26 12:00:00,48.56,48.64,48.52,48.56,205758.0,41.9122,41.9812,41.8776,41.9122,205758.0
2017-12-26 12:30:00,48.57,48.61,48.46,48.53,156518.0,41.9208,41.9553,41.8259,41.8863,156518.0
2017-12-26 13:00:00,48.54,48.62,48.53,48.6,178212.0,41.8949,41.9639,41.8863,41.9467,178212.0
2017-12-26 13:30:00,48.59,48.69,48.59,48.62,238414.0,41.9381,42.0244,41.9381,41.9639,238414.0
2017-12-26 14:00:00,48.63,48.79,48.62,48.78,238378.0,41.9726,42.1107,41.9639,42.102,238378.0
2017-12-26 14:30:00,48.77,48.93,48.77,48.92,365154.0,42.0934,42.2315,42.0934,42.2229,365154.0
2017-12-26 15:00:00,48.92,48.94,48.66,48.69,337773.0,42.2229,42.2401,41.9985,42.0244,337773.0
2017-12-26 15:30:00,48.69,48.83,48.66,48.78,981159.0,42.0244,42.1452,41.9985,42.102,981159.0
2017-12-27 09:30:00,48.92,49.29,48.58,48.99,782015.0,42.2229,42.5422,41.9294,42.2833,782015.0
2017-12-27 10:00:00,48.99,49.01,48.74,48.77,288079.0,42.2833,42.3006,42.0675,42.0934,288079.0
2017-12-27 10:30:00,48.77,48.92,48.7,48.89,284283.0,42.0934,42.2229,42.033,42.197,284283.0
2017-12-27 11:00:00,48.9,48.98,48.85,48.89,153682.0,42.2056,42.2747,42.1625,42.197,153682.0
2017-12-27 11:30:00,48.89,48.92,48.72,48.75,237111.0,42.197,42.2229,42.0503,42.0762,237111.0
2017-12-27 12:00:00,48.76,48.81,48.64,48.67,197892.0,42.0848,42.1279,41.9812,42.0071,197892.0
2017-12-27 12:30:00,48.67,48.69,48.51,48.57,159542.0,42.0071,42.0244,41.869,41.9208,159542.0
2017-12-27 13:00:00,48.56,48.72,48.56,48.71,115095.0,41.9122,42.0503,41.9122,42.0416,115095.0
2017-12-27 13:30:00,48.71,48.83,48.66,48.69,158866.0,42.0416,42.1452,41.9985,42.0244,158866.0
2017-12-27 14:00:00,48.7,48.84,48.68,48.83,144803.0,42.033,42.1538,42.0157,42.1452,144803.0
2017-12-27 14:30:00,48.83,48.96,48.82,48.95,246492.0,42.1452,42.2574,42.1366,42.2488,246492.0
2017-12-27 15:00:00,48.96,49.01,48.92,48.92,307787.0,42.2574,42.3006,42.2229,42.2229,307787.0
2017-12-27 15:30:00,48.92,48.94,48.78,48.81,599034.0,42.2229,42.2401,42.102,42.1279,599034.0
2017-12-28 09:30:00,48.85,48.91,48.62,48.62,348792.0,42.1625,42.2142,41.9639,41.9639,348792.0
2017-12-28 10:00:00,48.62,48.68,48.51,48.57,226810.0,41.9639,42.0157,41.869,41.9208,226810.0
2017-12-28 10:30:00,48.56,48.74,48.55,48.67,136081.0,41.9122,42.0675,41.9035,42.0071,136081.0
2017-12-28 11:00:00,48.68,48.76,48.56,48.56,203643.0,42.0157,42.0848,41.9122,41.9122,203643.0
2017-12-28 11:30:00,48.57,48.62,48.44,48.59,246407.0,41.9208,41.9639,41.8086,41.9381,246407.0
2017-12-28 12:00:00,48.59,48.59,48.41,48.47,162299.0,41.9381,41.9381,41.7827,41.8345,162299.0
2017-12-28 12:30:00,48.47,48.51,48.4,48.49,113103.0,41.8345,41.869,41.7741,41.8517,113103.0
2017-12-28 13:00:00,48.5,48.63,48.49,48.57,135841.0,41.8604,41.9726,41.8517,41.9208,135841.0
2017-12-28 13:30:00,48.58,48.63,48.52,48.57,153758.0,41.9294,41.9726,41.8776,41.9208,153758.0
2017-12-28 14:00:00,48.57,48.59,48.48,48.48,140729.0,41.9208,41.9381,41.8431,41.8431,140729.0
2017-12-28 14:30:00,48.49,48.59,48.46,48.58,122446.0,41.8517,41.9381,41.8259,41.9294,122446.0
2017-12-28 15:00:00,48.58,48.67,48.51,48.64,182365.0,41.9294,42.0071,41.869,41.9812,182365.0
2017-12-28 15:30:00,48.64,48.64,48.54,48.56,666579.0,41.9812,41.9812,41.8949,41.9122,666579.0
2017-12-29 09:30:00,48.64,48.86,48.13,48.2,347732.0,41.9812,42.1711,41.541,41.6014,347732.0
2017-12-29 10:00:00,48.2,48.4,48.16,48.36,257165.0,41.6014,41.7741,41.5669,41.7395,257165.0
2017-12-29 10:30:00,48.36,48.53,48.33,48.51,161158.0,41.7395,41.8863,41.7137,41.869,161158.0
2017-12-29 11:00:00,48.51,48.74,48.49,48.68,186775.0,41.869,42.0675,41.8517,42.0157,186775.0
2017-12-29 11:30:00,48.68,48.86,48.62,48.86,238981.0,42.0157,42.1711,41.9639,42.1711,238981.0
2017-12-29 12:00:00,48.86,48.99,48.78,48.99,162172.0,42.1711,42.2833,42.102,42.2833,162172.0
2017-12-29 12:30:00,48.99,48.99,48.86,48.9,122942.0,42.2833,42.2833,42.1711,42.2056,122942.0
2017-12-29 13:00:00,48.91,49.01,48.88,48.96,165168.0,42.2142,42.3006,42.1884,42.2574,165168.0
2017-12-29 13:30:00,48.97,49.06,48.92,49.02,110601.0,42.266,42.3437,42.2229,42.3092,110601.0
2017-12-29 14:00:00,49.02,49.03,48.92,49.01,146309.0,42.3092,42.3178,42.2229,42.3006,146309.0
2017-12-29 14:30:00,49.0,49.03,48.93,49.02,147335.0,42.2919,42.3178,42.2315,42.3092,147335.0
2017-12-29 15:00:00,49.01,49.02,48.89,48.96,248254.0,42.3006,42.3092,42.197,42.2574,248254.0
2017-12-29 15:30:00,48.96,49.04,48.86,48.87,831804.0,42.2574,42.3265,42.1711,42.1797,831804.0
2018-01-02 09:30:00,48.92,49.13,48.72,48.91,590636.0,42.2229,42.4041,42.0503,42.2142,590636.0
2018-01-02 10:00:00,48.92,49.25,48.89,49.12,501245.0,42.2229,42.5077,42.197,42.3955,501245.0
2018-01-02 10:30:00,49.12,49.28,49.11,49.16,339315.0,42.3955,42.5336,42.3869,42.43,339315.0
2018-01-02 11:00:00,49.16,49.28,49.08,49.09,305337.0,42.43,42.5336,42.361,42.3696,305337.0
2018-01-02 11:30:00,49.09,49.21,49.08,49.2,253805.0,42.3696,42.4732,42.361,42.4645,253805.0
2018-01-02 12:00:00,49.2,49.46,49.19,49.46,312556.0,42.4645,42.689,42.4559,42.689,312556.0
2018-01-02 12:30:00,49.46,49.6,49.26,49.41,592495.0,42.689,42.8098,42.5163,42.6458,592495.0
2018-01-02 13:00:00,49.41,49.63,49.4,49.47,422283.0,42.6458,42.8357,42.6372,42.6976,422283.0
2018-01-02 13:30:00,49.48,49.64,49.46,49.59,271989.0,42.7062,42.8443,42.689,42.8012,271989.0
2018-01-02 14:00:00,49.59,49.71,49.56,49.67,279012.0,42.8012,42.9047,42.7753,42.8702,279012.0
2018-01-02 14:30:00,49.68,49.77,49.57,49.58,241886.0,42.8788,42.9565,42.7839,42.7925,241886.0
2018-01-02 15:00:00,49.58,49.84,49.53,49.77,398070.0,42.7925,43.0169,42.7494,42.9565,398070.0
2018-01-02 15:30:00,49.76,49.76,49.53,49.62,1162619.0,42.9479,42.9479,42.7494,42.8271,1162619.0
2018-01-03 09:30:00,49.8,49.86,49.52,49.76,786404.0,42.9824,43.0342,42.7407,42.9479,786404.0
2018-01-03 10:00:00,49.76,49.97,49.66,49.93,942068.0,42.9479,43.1291,42.8616,43.0946,942068.0
2018-01-03 10:30:00,49.93,50.35,49.91,50.29,1205238.0,43.0946,43.4571,43.0773,43.4053,1205238.0
2018-01-03 11:00:00,50.29,50.45,50.27,50.37,436549.0,43.4053,43.5434,43.3881,43.4744,436549.0
2018-01-03 11:30:00,50.36,50.65,50.34,50.55,511382.0,43.4657,43.716,43.4485,43.6297,511382.0
2018-01-03 12:00:00,50.55,50.79,50.53,50.7,309439.0,43.6297,43.8369,43.6125,43.7592,309439.0
2018-01-03 12:30:00,50.69,50.84,50.66,50.72,312428.0,43.7506,43.88,43.7247,43.7765,312428.0
2018-01-03 13:00:00,50.73,51.08,50.72,51.0,572669.0,43.7851,44.0872,43.7765,44.0181,572669.0
2018-01-03 13:30:00,51.0,51.02,50.54,50.62,518948.0,44.0181,44.0354,43.6211,43.6902,518948.0
2018-01-03 14:00:00,50.62,50.73,50.48,50.66,323388.0,43.6902,43.7851,43.5693,43.7247,323388.0
2018-01-03 14:30:00,50.67,50.85,50.63,50.85,306671.0,43.7333,43.8887,43.6988,43.8887,306671.0
2018-01-03 15:00:00,50.85,50.9,50.74,50.8,473097.0,43.8887,43.9318,43.7937,43.8455,473097.0
2018-01-03 15:30:00,50.8,50.83,50.49,50.5,1534531.0,43.8455,43.8714,43.5779,43.5866,1534531.0
2018-01-04 09:30:00,50.86,50.89,50.23,50.78,1065075.0,43.8973,43.9232,43.3535,43.8282,1065075.0
2018-01-04 10:00:00,50.78,51.02,50.64,51.01,744928.0,43.8282,44.0354,43.7074,44.0268,744928.0
2018-01-04 10:30:00,51.01,51.21,50.85,50.85,484000.0,44.0268,44.1994,43.8887,43.8887,484000.0
2018-01-04 11:00:00,50.85,51.29,50.82,51.16,585117.0,43.8887,44.2684,43.8628,44.1562,585117.0
2018-01-04 11:30:00,51.16,51.23,51.09,51.13,319582.0,44.1562,44.2166,44.0958,44.1303,319582.0
2018-01-04 12:00:00,51.14,51.24,51.12,51.22,379845.0,44.139,44.2253,44.1217,44.208,379845.0
2018-01-04 12:30:00,51.22,51.24,51.0,51.06,281892.0,44.208,44.2253,44.0181,44.0699,281892.0
2018-01-04 13:00:00,51.08,51.09,50.95,51.03,383321.0,44.0872,44.0958,43.975,44.044,383321.0
2018-01-04 13:30:00,51.04,51.11,51.01,51.09,314744.0,44.0527,44.1131,44.0268,44.0958,314744.0
2018-01-04 14:00:00,51.09,51.25,51.08,51.21,421712.0,44.0958,44.2339,44.0872,44.1994,421712.0
2018-01-04 14:30:00,51.22,51.55,51.19,51.54,422190.0,44.208,44.4928,44.1821,44.4842,422190.0
2018-01-04 15:00:00,51.54,51.67,51.5,51.66,729278.0,44.4842,44.5964,44.4497,44.5878,729278.0
2018-01-04 15:30:00,51.66,51.78,51.57,51.64,2454864.0,44.5878,44.6913,44.5101,44.5705,2454864.0
2018-01-05 09:30:00,51.46,51.62,50.98,51.11,1179707.0,44.4152,44.5533,44.0009,44.1131,1179707.0
2018-01-05 10:00:00,51.11,51.23,50.95,51.07,892268.0,44.1131,44.2166,43.975,44.0785,892268.0
2018-01-05 10:30:00,51.07,51.3,51.05,51.1,572747.0,44.0785,44.2771,44.0613,44.1044,572747.0
2018-01-05 11:00:00,51.11,51.25,51.0,51.24,533937.0,44.1131,44.2339,44.0181,44.2253,533937.0
2018-01-05 11:30:00,51.24,51.34,51.17,51.3,396943.0,44.2253,44.3116,44.1649,44.2771,396943.0
2018-01-05 12:00:00,51.29,51.31,51.08,51.14,370518.0,44.2684,44.2857,44.0872,44.139,370518.0
2018-01-05 12:30:00,51.15,51.2,51.08,51.16,284294.0,44.1476,44.1907,44.0872,44.1562,284294.0
2018-01-05 13:00:00,51.17,51.32,51.16,51.3,355062.0,44.1649,44.2943,44.1562,44.2771,355062.0
2018-01-05 13:30:00,51.29,51.36,51.23,51.35,318035.0,44.2684,44.3288,44.2166,44.3202,318035.0
2018-01-05 14:00:00,51.35,51.53,51.3,51.51,304132.0,44.3202,44.4756,44.2771,44.4583,304132.0
2018-01-05 14:30:00,51.51,51.6,51.45,51.58,346791.0,44.4583,44.536,44.4065,44.5187,346791.0
2018-01-05 15:00:00,51.57,51.63,51.5,51.61,407700.0,44.5101,44.5619,44.4497,44.5446,407700.0
2018-01-05 15:30:00,51.61,51.9,51.6,51.82,1358869.0,44.5446,44.7949,44.536,44.7259,1358869.0
2018-01-08 09:30:00,51.66,52.22,51.55,51.62,761869.0,44.5878,45.0711,44.4928,44.5533,761869.0
2018-01-08 10:00:00,51.61,51.9,51.4,51.4,665459.0,44.5446,44.7949,44.3634,44.3634,665459.0
2018-01-08 10:30:00,51.41,51.73,51.4,51.58,379812.0,44.372,44.6482,44.3634,44.5187,379812.0
2018-01-08 11:00:00,51.58,51.74,51.53,51.55,364414.0,44.5187,44.6568,44.4756,44.4928,364414.0
2018-01-08 11:30:00,51.55,51.64,51.46,51.57,232975.0,44.4928,44.5705,44.4152,44.5101,232975.0
2018-01-08 12:00:00,51.58,51.75,51.57,51.69,168389.0,44.5187,44.6655,44.5101,44.6137,168389.0
2018-01-08 12:30:00,51.69,51.74,51.59,51.64,189871.0,44.6137,44.6568,44.5274,44.5705,189871.0
2018-01-08 13:00:00,51.63,51.82,51.62,51.8,155443.0,44.5619,44.7259,44.5533,44.7086,155443.0
2018-01-08 13:30:00,51.81,51.88,51.74,51.85,217748.0,44.7172,44.7777,44.6568,44.7518,217748.0
2018-01-08 14:00:00,51.85,52.02,51.83,52.01,319880.0,44.7518,44.8985,44.7345,44.8899,319880.0
2018-01-08 14:30:00,52.01,52.26,51.98,52.2,407287.0,44.8899,45.1056,44.864,45.0538,407287.0
2018-01-08 15:00:00,52.2,52.36,52.17,52.33,567773.0,45.0538,45.1919,45.028,45.1661,567773.0
2018-01-08 15:30:00,52.33,52.35,52.19,52.29,1151518.0,45.1661,45.1833,45.0452,45.1315,1151518.0
2018-01-09 09:30:00,52.43,52.66,52.15,52.2,702925.0,45.2524,45.4509,45.0107,45.0538,702925.0
2018-01-09 10:00:00,52.19,52.19,51.8,51.85,1227086.0,45.0452,45.0452,44.7086,44.7518,1227086.0
2018-01-09 10:30:00,51.85,51.92,51.65,51.75,666160.0,44.7518,44.8122,44.5791,44.6655,666160.0
2018-01-09 11:00:00,51.75,52.0,51.6,52.0,503049.0,44.6655,44.8812,44.536,44.8812,503049.0
2018-01-09 11:30:00,51.99,52.2,51.93,52.02,523072.0,44.8726,45.0538,44.8208,44.8985,523072.0
2018-01-09 12:00:00,52.02,52.2,51.98,52.16,502823.0,44.8985,45.0538,44.864,45.0193,502823.0
2018-01-09 12:30:00,52.16,52.35,52.16,52.31,361645.0,45.0193,45.1833,45.0193,45.1488,361645.0
2018-01-09 13:00:00,52.31,52.4,52.22,52.27,264746.0,45.1488,45.2265,45.0711,45.1143,264746.0
2018-01-09 13:30:00,52.27,52.34,52.25,52.32,221892.0,45.1143,45.1747,45.097,45.1574,221892.0
2018-01-09 14:00:00,52.31,52.32,52.19,52.19,208076.0,45.1488,45.1574,45.0452,45.0452,208076.0
2018-01-09 14:30:00,52.2,52.2,52.14,52.15,200981.0,45.0538,45.0538,45.0021,45.0107,200981.0
2018-01-09 15:00:00,52.15,52.15,52.01,52.02,430399.0,45.0107,45.0107,44.8899,44.8985,430399.0
2018-01-09 15:30:00,52.02,52.13,52.01,52.1,1200380.0,44.8985,44.9934,44.8899,44.9675,1200380.0
2018-01-10 09:30:00,52.1,52.31,51.93,51.96,632601.0,44.9675,45.1488,44.8208,44.8467,632601.0
2018-01-10 10:00:00,51.95,52.12,51.9,51.98,755259.0,44.8381,44.9848,44.7949,44.864,755259.0
2018-01-10 10:30:00,51.98,51.99,51.66,51.91,462585.0,44.864,44.8726,44.5878,44.8036,462585.0
2018-01-10 11:00:00,51.91,52.34,51.91,52.3,589205.0,44.8036,45.1747,44.8036,45.1402,589205.0
2018-01-10 11:30:00,52.31,52.38,52.23,52.31,554204.0,45.1488,45.2092,45.0797,45.1488,554204.0
2018-01-10 12:00:00,52.31,52.32,52.15,52.24,337488.0,45.1488,45.1574,45.0107,45.0884,337488.0
2018-01-10 12:30:00,52.24,52.33,52.19,52.33,252722.0,45.0884,45.1661,45.0452,45.1661,252722.0
2018-01-10 13:00:00,52.33,52.35,52.17,52.28,235906.0,45.1661,45.1833,45.028,45.1229,235906.0
2018-01-10 13:30:00,52.28,52.47,52.27,52.43,219195.0,45.1229,45.2869,45.1143,45.2524,219195.0
2018-01-10 14:00:00,52.44,52.47,52.35,52.44,359155.0,45.261,45.2869,45.1833,45.261,359155.0
2018-01-10 14:30:00,52.44,52.49,52.38,52.41,557027.0,45.261,45.3041,45.2092,45.2351,557027.0
2018-01-10 15:00:00,52.4,52.53,52.36,52.53,909256.0,45.2265,45.3387,45.1919,45.3387,909256.0
2018-01-10 15:30:00,52.53,52.59,52.42,52.46,1050342.0,45.3387,45.3905,45.2437,45.2783,1050342.0
2018-01-11 09:30:00,52.58,53.1,52.22,53.02,894366.0,45.3818,45.8306,45.0711,45.7616,894366.0
2018-01-11 10:00:00,53.01,53.3,52.73,52.79,797728.0,45.753,46.0033,45.5113,45.5631,797728.0
2018-01-11 10:30:00,52.77,53.23,52.77,53.2,540671.0,45.5458,45.9428,45.5458,45.917,540671.0
2018-01-11 11:00:00,53.21,53.26,52.94,53.1,591144.0,45.9256,45.9687,45.6925,45.8306,591144.0
2018-01-11 11:30:00,53.09,53.45,53.09,53.27,520937.0,45.822,46.1327,45.822,45.9774,520937.0
2018-01-11 12:00:00,53.27,53.42,53.17,53.34,341632.0,45.9774,46.1068,45.8911,46.0378,341632.0
2018-01-11 12:30:00,53.34,53.4,53.16,53.29,315041.0,46.0378,46.0896,45.8824,45.9946,315041.0
2018-01-11 13:00:00,53.3,53.32,53.16,53.3,373251.0,46.0033,46.0205,45.8824,46.0033,373251.0
2018-01-11 13:30:00,53.3,53.59,53.28,53.53,382125.0,46.0033,46.2536,45.986,46.2018,382125.0
2018-01-11 14:00:00,53.52,53.55,53.46,53.52,670931.0,46.1931,46.219,46.1414,46.1931,670931.0
2018-01-11 14:30:00,53.52,53.69,53.49,53.55,423465.0,46.1931,46.3399,46.1672,46.219,423465.0
2018-01-11 15:00:00,53.56,53.63,53.4,53.44,703891.0,46.2277,46.2881,46.0896,46.1241,703891.0
2018-01-11 15:30:00,53.45,53.49,53.26,53.34,1419562.0,46.1327,46.1672,45.9687,46.0378,1419562.0
2018-01-12 09:30:00,53.18,53.52,53.1,53.29,1033868.0,45.8997,46.1931,45.8306,45.9946,1033868.0
2018-01-12 10:00:00,53.29,53.46,53.13,53.31,777849.0,45.9946,46.1414,45.8565,46.0119,777849.0
2018-01-12 10:30:00,53.3,53.34,52.97,53.19,692486.0,46.0033,46.0378,45.7184,45.9083,692486.0
2018-01-12 11:00:00,53.19,53.21,52.68,52.95,824333.0,45.9083,45.9256,45.4681,45.7012,824333.0
2018-01-12 11:30:00,52.94,53.18,52.88,53.16,661059.0,45.6925,45.8997,45.6408,45.8824,661059.0
2018-01-12 12:00:00,53.16,53.35,53.13,53.19,319337.0,45.8824,46.0464,45.8565,45.9083,319337.0
2018-01-12 12:30:00,53.19,53.26,53.06,53.11,390347.0,45.9083,45.9687,45.7961,45.8393,390347.0
2018-01-12 13:00:00,53.11,53.16,53.03,53.07,276274.0,45.8393,45.8824,45.7702,45.8047,276274.0
2018-01-12 13:30:00,53.07,53.17,53.02,53.05,325595.0,45.8047,45.8911,45.7616,45.7875,325595.0
2018-01-12 14:00:00,53.05,53.14,53.02,53.05,340557.0,45.7875,45.8652,45.7616,45.7875,340557.0
2018-01-12 14:30:00,53.05,53.1,52.95,53.06,339592.0,45.7875,45.8306,45.7012,45.7961,339592.0
2018-01-12 15:00:00,53.06,53.15,53.04,53.05,434637.0,45.7961,45.8738,45.7789,45.7875,434637.0
2018-01-12 15:30:00,53.06,53.14,52.99,53.13,1305789.0,45.7961,45.8652,45.7357,45.8565,1305789.0
2018-01-16 09:30:00,53.03,53.09,52.5,52.81,857920.0,45.7702,45.822,45.3128,45.5803,857920.0
2018-01-16 10:00:00,52.8,52.99,52.6,52.96,607588.0,45.5717,45.7357,45.3991,45.7098,607588.0
2018-01-16 10:30:00,52.97,53.21,52.69,52.74,848267.0,45.7184,45.9256,45.4768,45.5199,848267.0
2018-01-16 11:00:00,52.75,52.84,52.68,52.68,450800.0,45.5286,45.6062,45.4681,45.4681,450800.0
2018-01-16 11:30:00,52.69,52.7,52.41,52.45,564580.0,45.4768,45.4854,45.2351,45.2696,564580.0
2018-01-16 12:00:00,52.45,52.52,52.29,52.48,500245.0,45.2696,45.33,45.1315,45.2955,500245.0
2018-01-16 12:30:00,52.49,52.54,52.35,52.37,429120.0,45.3041,45.3473,45.1833,45.2006,429120.0
2018-01-16 13:00:00,52.36,52.6,52.34,52.56,339253.0,45.1919,45.3991,45.1747,45.3646,339253.0
2018-01-16 13:30:00,52.56,52.57,52.37,52.42,394032.0,45.3646,45.3732,45.2006,45.2437,394032.0
2018-01-16 14:00:00,52.42,52.42,51.9,52.05,688277.0,45.2437,45.2437,44.7949,44.9244,688277.0
2018-01-16 14:30:00,52.05,52.23,51.97,52.1,579748.0,44.9244,45.0797,44.8553,44.9675,579748.0
2018-01-16 15:00:00,52.11,52.3,52.07,52.29,548779.0,44.9762,45.1402,44.9416,45.1315,548779.0
2018-01-16 15:30:00,52.28,52.29,52.06,52.12,1501857.0,45.1229,45.1315,44.933,44.9848,1501857.0
2018-01-17 09:30:00,52.48,52.79,52.12,52.2,906322.0,45.2955,45.5631,44.9848,45.0538,906322.0
2018-01-17 10:00:00,52.21,52.4,52.1,52.37,731820.0,45.0625,45.2265,44.9675,45.2006,731820.0
2018-01-17 10:30:00,52.37,52.83,52.32,52.8,567748.0,45.2006,45.5976,45.1574,45.5717,567748.0
2018-01-17 11:00:00,52.8,53.13,52.79,53.09,579829.0,45.5717,45.8565,45.5631,45.822,579829.0
2018-01-17 11:30:00,53.1,53.27,52.99,52.99,467813.0,45.8306,45.9774,45.7357,45.7357,467813.0
2018-01-17 12:00:00,52.99,53.21,52.93,53.14,357334.0,45.7357,45.9256,45.6839,45.8652,357334.0
2018-01-17 12:30:00,53.15,53.2,53.05,53.15,246313.0,45.8738,45.917,45.7875,45.8738,246313.0
2018-01-17 13:00:00,53.14,53.27,53.13,53.21,225627.0,45.8652,45.9774,45.8565,45.9256,225627.0
2018-01-17 13:30:00,53.21,53.24,53.13,53.16,232812.0,45.9256,45.9515,45.8565,45.8824,232812.0
2018-01-17 14:00:00,53.17,53.31,53.12,53.23,360791.0,45.8911,46.0119,45.8479,45.9428,360791.0
2018-01-17 14:30:00,53.22,53.33,53.16,53.24,300006.0,45.9342,46.0292,45.8824,45.9515,300006.0
2018-01-17 15:00:00,53.24,53.24,52.97,52.99,377770.0,45.9515,45.9515,45.7184,45.7357,377770.0
2018-01-17 15:30:00,52.99,53.15,52.75,52.86,1329878.0,45.7357,45.8738,45.5286,45.6235,1329878.0
2018-01-18 09:30:00,52.63,52.7,52.21,52.56,587471.0,45.425,45.4854,45.0625,45.3646,587471.0
2018-01-18 10:00:00,52.56,52.75,52.44,52.68,393208.0,45.3646,45.5286,45.261,45.4681,393208.0
2018-01-18 10:30:00,52.69,52.81,52.43,52.44,413226.0,45.4768,45.5803,45.2524,45.261,413226.0
2018-01-18 11:00:00,52.45,53.0,52.44,52.85,407904.0,45.2696,45.7443,45.261,45.6149,407904.0
2018-01-18 11:30:00,52.85,53.03,52.78,52.94,295441.0,45.6149,45.7702,45.5544,45.6925,295441.0
2018-01-18 12:00:00,52.93,53.07,52.66,52.74,445674.0,45.6839,45.8047,45.4509,45.5199,445674.0
2018-01-18 12:30:00,52.73,52.85,52.7,52.83,190923.0,45.5113,45.6149,45.4854,45.5976,190923.0
2018-01-18 13:00:00,52.83,52.85,52.63,52.64,132622.0,45.5976,45.6149,45.425,45.4336,132622.0
2018-01-18 13:30:00,52.65,52.73,52.58,52.71,194966.0,45.4422,45.5113,45.3818,45.494,194966.0
2018-01-18 14:00:00,52.71,52.75,52.56,52.63,218266.0,45.494,45.5286,45.3646,45.425,218266.0
2018-01-18 14:30:00,52.64,52.67,52.5,52.51,224168.0,45.4336,45.4595,45.3128,45.3214,224168.0
2018-01-18 15:00:00,52.51,52.51,52.41,52.41,325517.0,45.3214,45.3214,45.2351,45.2351,325517.0
2018-01-18 15:30:00,52.41,52.5,52.32,52.38,1367314.0,45.2351,45.3128,45.1574,45.2092,1367314.0
2018-01-19 09:30:00,52.02,52.28,51.42,52.22,1582188.0,44.8985,45.1229,44.3806,45.0711,1582188.0
2018-01-19 10:00:00,52.21,52.46,52.18,52.28,541267.0,45.0625,45.2783,45.0366,45.1229,541267.0
2018-01-19 10:30:00,52.28,52.78,52.2,52.72,620279.0,45.1229,45.5544,45.0538,45.5027,620279.0
2018-01-19 11:00:00,52.72,52.89,52.49,52.73,635327.0,45.5027,45.6494,45.3041,45.5113,635327.0
2018-01-19 11:30:00,52.73,52.79,52.45,52.58,380329.0,45.5113,45.5631,45.2696,45.3818,380329.0
2018-01-19 12:00:00,52.58,52.79,52.55,52.75,349274.0,45.3818,45.5631,45.3559,45.5286,349274.0
2018-01-19 12:30:00,52.75,52.86,52.65,52.77,260960.0,45.5286,45.6235,45.4422,45.5458,260960.0
2018-01-19 13:00:00,52.77,52.91,52.69,52.87,392452.0,45.5458,45.6667,45.4768,45.6321,392452.0
2018-01-19 13:30:00,52.88,52.94,52.76,52.93,305266.0,45.6408,45.6925,45.5372,45.6839,305266.0
2018-01-19 14:00:00,52.93,53.02,52.89,52.98,430155.0,45.6839,45.7616,45.6494,45.7271,430155.0
2018-01-19 14:30:00,52.97,53.14,52.96,53.04,348052.0,45.7184,45.8652,45.7098,45.7789,348052.0
2018-01-19 15:00:00,53.04,53.18,52.94,52.98,537552.0,45.7789,45.8997,45.6925,45.7271,537552.0
2018-01-19 15:30:00,52.98,53.09,52.96,53.03,1608362.0,45.7271,45.822,45.7098,45.7702,1608362.0
2018-01-22 09:30:00,54.02,54.75,53.64,54.67,2521442.0,46.6247,47.2548,46.2967,47.1857,2521442.0
2018-01-22 10:00:00,54.66,55.17,54.58,54.66,2200577.0,47.1771,47.6173,47.108,47.1771,2200577.0
2018-01-22 10:30:00,54.66,55.06,54.39,55.04,1012552.0,47.1771,47.5223,46.944,47.5051,1012552.0
2018-01-22 11:00:00,55.04,55.6,54.9,55.41,1064712.0,47.5051,47.9884,47.3842,47.8244,1064712.0
2018-01-22 11:30:00,55.41,55.64,55.19,55.56,787623.0,47.8244,48.0229,47.6345,47.9539,787623.0
2018-01-22 12:00:00,55.56,55.67,55.44,55.61,775139.0,47.9539,48.0488,47.8503,47.997,775139.0
2018-01-22 12:30:00,55.6,55.66,55.51,55.57,481402.0,47.9884,48.0402,47.9107,47.9625,481402.0
2018-01-22 13:00:00,55.57,55.85,55.54,55.63,551232.0,47.9625,48.2042,47.9366,48.0143,551232.0
2018-01-22 13:30:00,55.63,56.15,55.62,56.15,610620.0,48.0143,48.4631,48.0057,48.4631,610620.0
2018-01-22 14:00:00,56.15,56.3,55.9,56.1,693511.0,48.4631,48.5926,48.2473,48.4199,693511.0
2018-01-22 14:30:00,56.09,56.09,55.63,55.94,768728.0,48.4113,48.4113,48.0143,48.2818,768728.0
2018-01-22 15:00:00,55.93,56.4,55.92,56.37,896581.0,48.2732,48.6789,48.2646,48.653,896581.0
2018-01-22 15:30:00,56.37,56.45,56.26,56.42,2957886.0,48.653,48.722,48.558,48.6961,2957886.0
2018-01-23 09:30:00,56.63,57.86,56.47,57.47,2632712.0,48.8774,49.939,48.7393,49.6024,2632712.0
2018-01-23 10:00:00,57.46,57.65,56.86,57.01,1647857.0,49.5938,49.7577,49.0759,49.2054,1647857.0
2018-01-23 10:30:00,57.01,57.28,56.8,57.18,1047685.0,49.2054,49.4384,49.0241,49.3521,1047685.0
2018-01-23 11:00:00,57.19,57.44,57.02,57.05,726656.0,49.3607,49.5765,49.214,49.2399,726656.0
2018-01-23 11:30:00,57.05,57.16,56.89,57.05,623507.0,49.2399,49.3348,49.1018,49.2399,623507.0
2018-01-23 12:00:00,57.06,57.15,56.85,56.92,425965.0,49.2485,49.3262,49.0673,49.1277,425965.0
2018-01-23 12:30:00,56.93,57.16,56.92,57.14,471669.0,49.1363,49.3348,49.1277,49.3176,471669.0
2018-01-23 13:00:00,57.15,57.17,56.99,57.03,342552.0,49.3262,49.3435,49.1881,49.2226,342552.0
2018-01-23 13:30:00,57.03,57.09,56.99,57.03,499666.0,49.2226,49.2744,49.1881,49.2226,499666.0
2018-01-23 14:00:00,57.04,57.06,56.93,56.98,634406.0,49.2313,49.2485,49.1363,49.1795,634406.0
2018-01-23 14:30:00,56.98,56.99,56.83,56.91,558683.0,49.1795,49.1881,49.05,49.1191,558683.0
2018-01-23 15:00:00,56.91,56.99,56.82,56.9,587552.0,49.1191,49.1881,49.0414,49.1104,587552.0
2018-01-23 15:30:00,56.9,57.0,56.73,56.82,1584974.0,49.1104,49.1967,48.9637,49.0414,1584974.0
2018-01-24 09:30:00,56.73,56.84,55.7,55.74,1364012.0,48.9637,49.0586,48.0747,48.1092,1364012.0
2018-01-24 10:00:00,55.74,56.11,55.6,55.71,1190713.0,48.1092,48.4286,47.9884,48.0833,1190713.0
2018-01-24 10:30:00,55.71,56.4,55.68,56.03,1139824.0,48.0833,48.6789,48.0574,48.3595,1139824.0
2018-01-24 11:00:00,56.04,56.21,55.79,55.84,594761.0,48.3682,48.5149,48.1524,48.1955,594761.0
2018-01-24 11:30:00,55.83,55.88,55.51,55.63,585781.0,48.1869,48.2301,47.9107,48.0143,585781.0
2018-01-24 12:00:00,55.64,55.84,55.53,55.54,454113.0,48.0229,48.1955,47.928,47.9366,454113.0
2018-01-24 12:30:00,55.55,55.65,55.43,55.64,445855.0,47.9452,48.0315,47.8417,48.0229,445855.0
2018-01-24 13:00:00,55.65,55.87,55.55,55.82,304836.0,48.0315,48.2214,47.9452,48.1783,304836.0
2018-01-24 13:30:00,55.81,56.09,55.81,55.91,413800.0,48.1696,48.4113,48.1696,48.256,413800.0
2018-01-24 14:00:00,55.91,55.93,55.69,55.78,471098.0,48.256,48.2732,48.0661,48.1438,471098.0
2018-01-24 14:30:00,55.78,55.81,55.64,55.77,510385.0,48.1438,48.1696,48.0229,48.1351,510385.0
2018-01-24 15:00:00,55.77,55.78,55.53,55.53,520413.0,48.1351,48.1438,47.928,47.928,520413.0
2018-01-24 15:30:00,55.54,55.56,55.32,55.33,2470632.0,47.9366,47.9539,47.7467,47.7554,2470632.0
2018-01-25 09:30:00,55.67,56.26,55.56,55.96,2037410.0,48.0488,48.558,47.9539,48.2991,2037410.0
2018-01-25 10:00:00,55.95,55.99,55.46,55.64,772832.0,48.2905,48.325,47.8676,48.0229,772832.0
2018-01-25 10:30:00,55.64,55.7,55.27,55.28,550975.0,48.0229,48.0747,47.7036,47.7122,550975.0
2018-01-25 11:00:00,55.29,55.55,55.15,55.42,536948.0,47.7208,47.9452,47.6,47.833,536948.0
2018-01-25 11:30:00,55.42,55.8,55.41,55.71,355598.0,47.833,48.161,47.8244,48.0833,355598.0
2018-01-25 12:00:00,55.71,55.86,55.51,55.7,320384.0,48.0833,48.2128,47.9107,48.0747,320384.0
2018-01-25 12:30:00,55.7,55.86,55.65,55.8,224372.0,48.0747,48.2128,48.0315,48.161,224372.0
2018-01-25 13:00:00,55.79,55.81,55.68,55.73,251960.0,48.1524,48.1696,48.0574,48.1006,251960.0
2018-01-25 13:30:00,55.73,55.86,55.69,55.79,234025.0,48.1006,48.2128,48.0661,48.1524,234025.0
2018-01-25 14:00:00,55.79,55.86,55.41,55.43,441698.0,48.1524,48.2128,47.8244,47.8417,441698.0
2018-01-25 14:30:00,55.43,55.48,55.21,55.32,414192.0,47.8417,47.8848,47.6518,47.7467,414192.0
2018-01-25 15:00:00,55.32,55.49,55.32,55.36,449911.0,47.7467,47.8935,47.7467,47.7812,449911.0
2018-01-25 15:30:00,55.37,55.4,55.2,55.2,989616.0,47.7899,47.8158,47.6432,47.6432,989616.0
2018-01-26 09:30:00,55.5,55.83,55.16,55.77,494839.0,47.9021,48.1869,47.6086,48.1351,494839.0
2018-01-26 10:00:00,55.76,55.95,55.54,55.76,440360.0,48.1265,48.2905,47.9366,48.1265,440360.0
2018-01-26 10:30:00,55.76,55.86,55.58,55.62,784323.0,48.1265,48.2128,47.9711,48.0057,784323.0
2018-01-26 11:00:00,55.63,55.96,55.31,55.48,697892.0,48.0143,48.2991,47.7381,47.8848,697892.0
2018-01-26 11:30:00,55.48,55.63,55.32,55.42,497756.0,47.8848,48.0143,47.7467,47.833,497756.0
2018-01-26 12:00:00,55.42,55.64,55.42,55.5,221686.0,47.833,48.0229,47.833,47.9021,221686.0
2018-01-26 12:30:00,55.51,55.58,55.48,55.54,237071.0,47.9107,47.9711,47.8848,47.9366,237071.0
2018-01-26 13:00:00,55.54,55.6,55.52,55.58,264813.0,47.9366,47.9884,47.9193,47.9711,264813.0
2018-01-26 13:30:00,55.57,55.6,55.45,55.5,234094.0,47.9625,47.9884,47.8589,47.9021,234094.0
2018-01-26 14:00:00,55.5,55.58,55.45,55.48,221403.0,47.9021,47.9711,47.8589,47.8848,221403.0
2018-01-26 14:30:00,55.48,55.5,55.4,55.48,272745.0,47.8848,47.9021,47.8158,47.8848,272745.0
2018-01-26 15:00:00,55.48,55.51,55.44,55.47,308018.0,47.8848,47.9107,47.8503,47.8762,308018.0
2018-01-26 15:30:00,55.47,55.63,55.38,55.61,1218024.0,47.8762,48.0143,47.7985,47.997,1218024.0
2018-01-29 09:30:00,55.32,55.49,54.61,55.36,746359.0,47.7467,47.8935,47.1339,47.7812,746359.0
2018-01-29 10:00:00,55.35,55.6,55.19,55.21,412865.0,47.7726,47.9884,47.6345,47.6518,412865.0
2018-01-29 10:30:00,55.2,55.3,54.95,54.96,480370.0,47.6432,47.7295,47.4274,47.436,480370.0
2018-01-29 11:00:00,54.95,55.01,54.83,54.92,469875.0,47.4274,47.4792,47.3238,47.4015,469875.0
2018-01-29 11:30:00,54.92,55.01,54.71,54.73,349477.0,47.4015,47.4792,47.2202,47.2375,349477.0
2018-01-29 12:00:00,54.73,54.87,54.7,54.71,224761.0,47.2375,47.3583,47.2116,47.2202,224761.0
2018-01-29 12:30:00,54.72,55.0,54.67,54.94,357050.0,47.2289,47.4705,47.1857,47.4187,357050.0
2018-01-29 13:00:00,54.95,55.09,54.9,55.0,272336.0,47.4274,47.5482,47.3842,47.4705,272336.0
2018-01-29 13:30:00,55.01,55.02,54.87,54.96,200304.0,47.4792,47.4878,47.3583,47.436,200304.0
2018-01-29 14:00:00,54.96,55.2,54.92,55.18,205571.0,47.436,47.6432,47.4015,47.6259,205571.0
2018-01-29 14:30:00,55.19,55.26,55.11,55.13,229346.0,47.6345,47.6949,47.5655,47.5827,229346.0
2018-01-29 15:00:00,55.13,55.21,54.9,54.93,403140.0,47.5827,47.6518,47.3842,47.4101,403140.0
2018-01-29 15:30:00,54.93,54.94,54.63,54.81,1080756.0,47.4101,47.4187,47.1512,47.3065,1080756.0
2018-01-30 09:30:00,54.24,54.24,53.27,53.63,1377874.0,46.8146,46.8146,45.9774,46.2881,1377874.0
2018-01-30 10:00:00,53.66,53.69,53.11,53.44,853945.0,46.314,46.3399,45.8393,46.1241,853945.0
2018-01-30 10:30:00,53.43,53.67,53.08,53.32,1084376.0,46.1155,46.3226,45.8134,46.0205,1084376.0
2018-01-30 11:00:00,53.33,53.62,53.15,53.16,547683.0,46.0292,46.2795,45.8738,45.8824,547683.0
2018-01-30 11:30:00,53.16,53.53,53.16,53.41,441976.0,45.8824,46.2018,45.8824,46.0982,441976.0
2018-01-30 12:00:00,53.41,53.64,53.36,53.51,465991.0,46.0982,46.2967,46.055,46.1845,465991.0
2018-01-30 12:30:00,53.5,53.51,53.31,53.4,382946.0,46.1759,46.1845,46.0119,46.0896,382946.0
2018-01-30 13:00:00,53.41,53.61,53.31,53.45,270468.0,46.0982,46.2708,46.0119,46.1327,270468.0
2018-01-30 13:30:00,53.45,53.79,53.32,53.73,659356.0,46.1327,46.4262,46.0205,46.3744,659356.0
2018-01-30 14:00:00,53.74,53.95,53.69,53.73,439792.0,46.383,46.5643,46.3399,46.3744,439792.0
2018-01-30 14:30:00,53.73,53.92,53.71,53.87,320475.0,46.3744,46.5384,46.3571,46.4952,320475.0
2018-01-30 15:00:00,53.87,54.04,53.85,53.95,476078.0,46.4952,46.642,46.478,46.5643,476078.0
2018-01-30 15:30:00,53.96,54.25,53.92,54.14,1460028.0,46.5729,46.8232,46.5384,46.7283,1460028.0
2018-01-31 09:30:00,54.18,54.43,54.02,54.06,517213.0,46.7628,46.9786,46.6247,46.6592,517213.0
2018-01-31 10:00:00,54.05,54.14,53.65,53.91,525130.0,46.6506,46.7283,46.3053,46.5298,525130.0
2018-01-31 10:30:00,53.9,53.93,53.46,53.59,467571.0,46.5211,46.547,46.1414,46.2536,467571.0
2018-01-31 11:00:00,53.58,53.87,53.28,53.68,494104.0,46.2449,46.4952,45.986,46.3312,494104.0
2018-01-31 11:30:00,53.7,53.78,53.33,53.65,726073.0,46.3485,46.4175,46.0292,46.3053,726073.0
2018-01-31 12:00:00,53.65,53.77,53.52,53.55,215158.0,46.3053,46.4089,46.1931,46.219,215158.0
2018-01-31 12:30:00,53.55,53.63,53.33,53.45,217119.0,46.219,46.2881,46.0292,46.1327,217119.0
2018-01-31 13:00:00,53.44,53.54,53.3,53.34,275869.0,46.1241,46.2104,46.0033,46.0378,275869.0
2018-01-31 13:30:00,53.34,53.4,53.11,53.14,339399.0,46.0378,46.0896,45.8393,45.8652,339399.0
2018-01-31 14:00:00,53.13,53.3,52.81,53.15,646360.0,45.8565,46.0033,45.5803,45.8738,646360.0
2018-01-31 14:30:00,53.15,53.21,53.06,53.15,375441.0,45.8738,45.9256,45.7961,45.8738,375441.0
2018-01-31 15:00:00,53.15,53.41,53.13,53.39,522025.0,45.8738,46.0982,45.8565,46.0809,522025.0
2018-01-31 15:30:00,53.39,53.93,53.37,53.7,1688546.0,46.0809,46.547,46.0637,46.3485,1688546.0
2018-02-01 09:30:00,53.63,54.4,53.43,54.2,683555.0,46.2881,46.9527,46.1155,46.7801,683555.0
2018-02-01 10:00:00,54.19,54.64,54.16,54.5,475963.0,46.7714,47.1598,46.7455,47.039,475963.0
2018-02-01 10:30:00,54.49,54.49,53.93,53.99,457446.0,47.0304,47.0304,46.547,46.5988,457446.0
2018-02-01 11:00:00,53.99,54.05,53.57,53.86,802051.0,46.5988,46.6506,46.2363,46.4866,802051.0
2018-02-01 11:30:00,53.87,54.33,53.86,54.3,290529.0,46.4952,46.8923,46.4866,46.8664,290529.0
2018-02-01 12:00:00,54.31,54.42,54.19,54.4,242589.0,46.875,46.9699,46.7714,46.9527,242589.0
2018-02-01 12:30:00,54.4,54.46,54.25,54.27,180929.0,46.9527,47.0045,46.8232,46.8405,180929.0
2018-02-01 13:00:00,54.28,54.5,54.22,54.33,217993.0,46.8491,47.039,46.7973,46.8923,217993.0
2018-02-01 13:30:00,54.35,54.41,54.17,54.19,191368.0,46.9095,46.9613,46.7542,46.7714,191368.0
2018-02-01 14:00:00,54.18,54.33,54.14,54.27,342435.0,46.7628,46.8923,46.7283,46.8405,342435.0
2018-02-01 14:30:00,54.28,54.53,54.21,54.52,232888.0,46.8491,47.0649,46.7887,47.0562,232888.0
2018-02-01 15:00:00,54.53,54.7,54.42,54.43,351738.0,47.0649,47.2116,46.9699,46.9786,351738.0
2018-02-01 15:30:00,54.43,54.56,54.36,54.51,1268968.0,46.9786,47.0908,46.9181,47.0476,1268968.0
2018-02-02 09:30:00,54.0,54.1,53.35,53.47,752377.0,46.6074,46.6937,46.0464,46.15,752377.0
2018-02-02 10:00:00,53.44,53.54,53.19,53.47,526927.0,46.1241,46.2104,45.9083,46.15,526927.0
2018-02-02 10:30:00,53.46,53.48,52.97,53.35,571372.0,46.1414,46.1586,45.7184,46.0464,571372.0
2018-02-02 11:00:00,53.34,53.43,52.96,53.2,600109.0,46.0378,46.1155,45.7098,45.917,600109.0
2018-02-02 11:30:00,53.21,53.29,52.86,52.86,572317.0,45.9256,45.9946,45.6235,45.6235,572317.0
2018-02-02 12:00:00,52.85,52.96,52.64,52.94,776501.0,45.6149,45.7098,45.4336,45.6925,776501.0
2018-02-02 12:30:00,52.93,53.07,52.84,52.94,461465.0,45.6839,45.8047,45.6062,45.6925,461465.0
2018-02-02 13:00:00,52.94,53.04,52.79,53.03,455630.0,45.6925,45.7789,45.5631,45.7702,455630.0
2018-02-02 13:30:00,53.02,53.13,52.91,52.96,380644.0,45.7616,45.8565,45.6667,45.7098,380644.0
2018-02-02 14:00:00,52.96,53.05,52.57,52.68,499054.0,45.7098,45.7875,45.3732,45.4681,499054.0
2018-02-02 14:30:00,52.68,52.73,52.09,52.11,995254.0,45.4681,45.5113,44.9589,44.9762,995254.0
2018-02-02 15:00:00,52.1,52.13,51.74,51.83,1382157.0,44.9675,44.9934,44.6568,44.7345,1382157.0
2018-02-02 15:30:00,51.83,52.23,51.68,52.17,2516662.0,44.7345,45.0797,44.605,45.028,2516662.0
2018-02-05 09:30:00,51.49,52.42,51.31,51.66,1092599.0,44.441,45.2437,44.2857,44.5878,1092599.0
2018-02-05 10:00:00,51.65,52.13,51.56,51.98,655399.0,44.5791,44.9934,44.5015,44.864,655399.0
2018-02-05 10:30:00,51.97,52.36,51.84,52.19,567997.0,44.8553,45.1919,44.7431,45.0452,567997.0
2018-02-05 11:00:00,52.19,52.26,51.82,51.9,499587.0,45.0452,45.1056,44.7259,44.7949,499587.0
2018-02-05 11:30:00,51.9,51.92,51.69,51.88,390590.0,44.7949,44.8122,44.6137,44.7777,390590.0
2018-02-05 12:00:00,51.87,51.88,51.34,51.4,423939.0,44.769,44.7777,44.3116,44.3634,423939.0
2018-02-05 12:30:00,51.4,51.6,51.34,51.35,425837.0,44.3634,44.536,44.3116,44.3202,425837.0
2018-02-05 13:00:00,51.34,51.34,50.92,51.11,639398.0,44.3116,44.3116,43.9491,44.1131,639398.0
2018-02-05 13:30:00,51.11,51.46,50.99,51.44,592446.0,44.1131,44.4152,44.0095,44.3979,592446.0
2018-02-05 14:00:00,51.44,51.47,51.05,51.11,551560.0,44.3979,44.4238,44.0613,44.1131,551560.0
2018-02-05 14:30:00,51.1,51.1,50.4,50.43,788966.0,44.1044,44.1044,43.5003,43.5262,788966.0
2018-02-05 15:00:00,50.43,50.73,49.67,50.6,1124212.0,43.5262,43.7851,42.8702,43.6729,1124212.0
2018-02-05 15:30:00,50.61,50.68,49.96,50.03,2537641.0,43.6815,43.7419,43.1205,43.1809,2537641.0
2018-02-06 09:30:00,48.76,51.27,48.57,50.91,1676359.0,42.0848,44.2512,41.9208,43.9405,1676359.0
2018-02-06 10:00:00,50.94,51.22,49.6,49.87,1032097.0,43.9663,44.208,42.8098,43.0428,1032097.0
2018-02-06 10:30:00,49.9,50.09,49.31,49.83,884371.0,43.0687,43.2327,42.5595,43.0083,884371.0
2018-02-06 11:00:00,49.84,50.06,49.59,49.86,668887.0,43.0169,43.2068,42.8012,43.0342,668887.0
2018-02-06 11:30:00,49.86,50.11,49.53,49.79,489260.0,43.0342,43.25,42.7494,42.9738,489260.0
2018-02-06 12:00:00,49.78,50.58,49.73,50.54,449830.0,42.9651,43.6556,42.922,43.6211,449830.0
2018-02-06 12:30:00,50.56,50.67,49.91,50.07,494743.0,43.6384,43.7333,43.0773,43.2154,494743.0
2018-02-06 13:00:00,50.07,50.09,49.74,49.98,392333.0,43.2154,43.2327,42.9306,43.1378,392333.0
2018-02-06 13:30:00,49.97,49.98,49.45,49.46,451294.0,43.1291,43.1378,42.6803,42.689,451294.0
2018-02-06 14:00:00,49.46,49.74,49.38,49.39,491733.0,42.689,42.9306,42.6199,42.6285,491733.0
2018-02-06 14:30:00,49.39,50.33,49.33,50.26,549601.0,42.6285,43.4399,42.5768,43.3794,549601.0
2018-02-06 15:00:00,50.27,50.74,50.2,50.46,582891.0,43.3881,43.7937,43.3276,43.5521,582891.0
2018-02-06 15:30:00,50.48,50.93,50.3,50.63,1372275.0,43.5693,43.9577,43.414,43.6988,1372275.0
2018-02-07 09:30:00,50.77,51.4,50.56,51.39,806086.0,43.8196,44.3634,43.6384,44.3547,806086.0
2018-02-07 10:00:00,51.38,51.41,50.99,51.06,631756.0,44.3461,44.372,44.0095,44.0699,631756.0
2018-02-07 10:30:00,51.06,51.07,50.62,50.65,576813.0,44.0699,44.0785,43.6902,43.716,576813.0
2018-02-07 11:00:00,50.65,50.88,50.42,50.54,551137.0,43.716,43.9146,43.5175,43.6211,551137.0
2018-02-07 11:30:00,50.53,50.57,50.3,50.55,541425.0,43.6125,43.647,43.414,43.6297,541425.0
2018-02-07 12:00:00,50.54,50.6,50.27,50.35,396382.0,43.6211,43.6729,43.3881,43.4571,396382.0
2018-02-07 12:30:00,50.36,50.38,49.98,50.03,422128.0,43.4657,43.483,43.1378,43.1809,422128.0
2018-02-07 13:00:00,50.04,50.16,49.72,49.96,566352.0,43.1896,43.2931,42.9134,43.1205,566352.0
2018-02-07 13:30:00,49.98,50.21,49.84,49.96,373285.0,43.1378,43.3363,43.0169,43.1205,373285.0
2018-02-07 14:00:00,49.95,50.4,49.75,50.33,423174.0,43.1119,43.5003,42.9393,43.4399,423174.0
2018-02-07 14:30:00,50.33,50.37,49.94,50.19,342455.0,43.4399,43.4744,43.1032,43.319,342455.0
2018-02-07 15:00:00,50.17,50.35,50.09,50.32,434245.0,43.3018,43.4571,43.2327,43.4312,434245.0
2018-02-07 15:30:00,50.32,50.4,49.67,49.68,1447845.0,43.4312,43.5003,42.8702,42.8788,1447845.0
2018-02-08 09:30:00,49.94,50.0,49.14,49.64,820831.0,43.1032,43.155,42.4128,42.8443,820831.0
2018-02-08 10:00:00,49.65,49.83,49.34,49.37,475795.0,42.8529,43.0083,42.5854,42.6113,475795.0
2018-02-08 10:30:00,49.37,49.39,48.77,48.83,656400.0,42.6113,42.6285,42.0934,42.1452,656400.0
2018-02-08 11:00:00,48.83,49.05,48.21,48.36,708851.0,42.1452,42.3351,41.6101,41.7395,708851.0
2018-02-08 11:30:00,48.37,48.79,48.25,48.52,726392.0,41.7482,42.1107,41.6446,41.8776,726392.0
2018-02-08 12:00:00,48.51,48.62,48.17,48.38,694104.0,41.869,41.9639,41.5756,41.7568,694104.0
2018-02-08 12:30:00,48.38,48.5,47.73,48.03,745889.0,41.7568,41.8604,41.1958,41.4547,745889.0
2018-02-08 13:00:00,48.02,48.52,47.9,48.25,883729.0,41.4461,41.8776,41.3425,41.6446,883729.0
2018-02-08 13:30:00,48.25,49.0,48.22,48.91,671712.0,41.6446,42.2919,41.6187,42.2142,671712.0
2018-02-08 14:00:00,48.9,48.92,48.36,48.44,549532.0,42.2056,42.2229,41.7395,41.8086,549532.0
2018-02-08 14:30:00,48.44,48.47,47.97,48.06,674168.0,41.8086,41.8345,41.4029,41.4806,674168.0
2018-02-08 15:00:00,48.06,48.23,47.63,47.91,919456.0,41.4806,41.6273,41.1095,41.3511,919456.0
2018-02-08 15:30:00,47.92,47.98,47.37,47.41,2650116.0,41.3598,41.4116,40.8851,40.9196,2650116.0
2018-02-09 09:30:00,47.74,48.06,47.24,47.92,1083066.0,41.2044,41.4806,40.7729,41.3598,1083066.0
2018-02-09 10:00:00,47.92,47.93,47.24,47.24,744207.0,41.3598,41.3684,40.7729,40.7729,744207.0
2018-02-09 10:30:00,47.26,47.4,46.54,46.9,758076.0,40.7901,40.911,40.1687,40.4794,758076.0
2018-02-09 11:00:00,46.91,47.25,46.62,46.86,692158.0,40.488,40.7815,40.2377,40.4449,692158.0
2018-02-09 11:30:00,46.85,47.04,46.45,46.45,590703.0,40.4363,40.6003,40.091,40.091,590703.0
2018-02-09 12:00:00,46.45,46.53,45.97,46.0,1112045.0,40.091,40.1601,39.6767,39.7026,1112045.0
2018-02-09 12:30:00,46.01,46.18,45.68,46.06,837521.0,39.7113,39.858,39.4264,39.7544,837521.0
2018-02-09 13:00:00,46.06,46.11,45.33,45.34,1053442.0,39.7544,39.7976,39.1243,39.133,1053442.0
2018-02-09 13:30:00,45.34,45.82,45.1,45.59,972814.0,39.133,39.5473,38.9258,39.3488,972814.0
2018-02-09 14:00:00,45.59,46.67,45.57,46.09,941010.0,39.3488,40.2809,39.3315,39.7803,941010.0
2018-02-09 14:30:00,46.1,46.25,45.78,45.84,939816.0,39.7889,39.9184,39.5127,39.5645,939816.0
2018-02-09 15:00:00,45.83,46.35,45.51,46.25,1043436.0,39.5559,40.0047,39.2797,39.9184,1043436.0
2018-02-09 15:30:00,46.25,47.23,46.23,46.73,2985824.0,39.9184,40.7642,39.9011,40.3327,2985824.0
2018-02-12 09:30:00,47.41,48.35,47.4,47.75,1221739.0,40.9196,41.7309,40.911,41.2131,1221739.0
2018-02-12 10:00:00,47.76,48.0,47.29,47.46,796957.0,41.2217,41.4288,40.816,40.9628,796957.0
2018-02-12 10:30:00,47.46,47.97,47.46,47.94,853035.0,40.9628,41.4029,40.9628,41.377,853035.0
2018-02-12 11:00:00,47.93,47.94,47.35,47.5,629743.0,41.3684,41.377,40.8678,40.9973,629743.0
2018-02-12 11:30:00,47.5,47.93,47.48,47.93,484681.0,40.9973,41.3684,40.98,41.3684,484681.0
2018-02-12 12:00:00,47.93,48.2,47.79,48.11,396131.0,41.3684,41.6014,41.2476,41.5238,396131.0
2018-02-12 12:30:00,48.09,48.09,47.85,47.88,898362.0,41.5065,41.5065,41.2994,41.3253,898362.0
2018-02-12 13:00:00,47.89,48.07,47.81,48.06,1039236.0,41.3339,41.4892,41.2648,41.4806,1039236.0
2018-02-12 13:30:00,48.06,48.45,48.0,48.37,553304.0,41.4806,41.8172,41.4288,41.7482,553304.0
2018-02-12 14:00:00,48.37,48.39,47.97,48.0,484004.0,41.7482,41.7654,41.4029,41.4288,484004.0
2018-02-12 14:30:00,48.0,48.11,47.89,48.07,433961.0,41.4288,41.5238,41.3339,41.4892,433961.0
2018-02-12 15:00:00,48.08,48.5,48.07,48.23,660775.0,41.4979,41.8604,41.4892,41.6273,660775.0
2018-02-12 15:30:00,48.23,48.31,47.82,47.91,2194031.0,41.6273,41.6964,41.2735,41.3511,2194031.0
2018-02-13 09:30:00,47.55,47.72,47.13,47.39,663365.0,41.0404,41.1872,40.6779,40.9023,663365.0
2018-02-13 10:00:00,47.38,47.63,47.23,47.43,376890.0,40.8937,41.1095,40.7642,40.9369,376890.0
2018-02-13 10:30:00,47.41,47.45,47.2,47.24,489051.0,40.9196,40.9541,40.7383,40.7729,489051.0
2018-02-13 11:00:00,47.23,47.24,46.87,47.12,761099.0,40.7642,40.7729,40.4535,40.6693,761099.0
2018-02-13 11:30:00,47.13,47.48,47.12,47.41,309015.0,40.6779,40.98,40.6693,40.9196,309015.0
2018-02-13 12:00:00,47.42,47.47,47.27,47.27,305367.0,40.9282,40.9714,40.7988,40.7988,305367.0
2018-02-13 12:30:00,47.27,47.51,47.24,47.38,441588.0,40.7988,41.0059,40.7729,40.8937,441588.0
2018-02-13 13:00:00,47.39,47.51,47.26,47.41,316678.0,40.9023,41.0059,40.7901,40.9196,316678.0
2018-02-13 13:30:00,47.42,47.57,47.36,47.47,338633.0,40.9282,41.0577,40.8764,40.9714,338633.0
2018-02-13 14:00:00,47.47,47.49,47.31,47.36,274756.0,40.9714,40.9886,40.8333,40.8764,274756.0
2018-02-13 14:30:00,47.36,47.47,47.27,47.44,266818.0,40.8764,40.9714,40.7988,40.9455,266818.0
2018-02-13 15:00:00,47.45,47.45,47.26,47.32,384106.0,40.9541,40.9541,40.7901,40.8419,384106.0
2018-02-13 15:30:00,47.32,47.52,47.29,47.41,1055900.0,40.8419,41.0145,40.816,40.9196,1055900.0
2018-02-14 09:30:00,46.88,47.39,46.71,47.25,824600.0,40.4622,40.9023,40.3154,40.7815,824600.0
2018-02-14 10:00:00,47.25,47.59,47.13,47.27,740587.0,40.7815,41.075,40.6779,40.7988,740587.0
2018-02-14 10:30:00,47.27,47.81,47.22,47.5,875938.0,40.7988,41.2648,40.7556,40.9973,875938.0
2018-02-14 11:00:00,47.5,47.61,47.24,47.43,563945.0,40.9973,41.0922,40.7729,40.9369,563945.0
2018-02-14 11:30:00,47.43,47.48,47.21,47.28,488171.0,40.9369,40.98,40.747,40.8074,488171.0
2018-02-14 12:00:00,47.28,47.45,47.12,47.41,310980.0,40.8074,40.9541,40.6693,40.9196,310980.0
2018-02-14 12:30:00,47.4,47.59,47.39,47.57,262059.0,40.911,41.075,40.9023,41.0577,262059.0
2018-02-14 13:00:00,47.57,48.06,47.5,47.95,482105.0,41.0577,41.4806,40.9973,41.3857,482105.0
2018-02-14 13:30:00,47.95,48.07,47.91,48.01,326282.0,41.3857,41.4892,41.3511,41.4375,326282.0
2018-02-14 14:00:00,48.01,48.18,47.78,47.85,528761.0,41.4375,41.5842,41.2389,41.2994,528761.0
2018-02-14 14:30:00,47.84,48.12,47.8,47.93,325359.0,41.2907,41.5324,41.2562,41.3684,325359.0
2018-02-14 15:00:00,47.93,48.16,47.89,47.94,484439.0,41.3684,41.5669,41.3339,41.377,484439.0
2018-02-14 15:30:00,47.94,47.99,47.81,47.87,1232362.0,41.377,41.4202,41.2648,41.3166,1232362.0
2018-02-15 09:30:00,47.5,47.5,46.87,47.25,1527125.0,40.9973,40.9973,40.4535,40.7815,1527125.0
2018-02-15 10:00:00,47.25,47.65,47.2,47.41,1160511.0,40.7815,41.1267,40.7383,40.9196,1160511.0
2018-02-15 10:30:00,47.41,47.41,46.51,46.59,1000912.0,40.9196,40.9196,40.1428,40.2119,1000912.0
2018-02-15 11:00:00,46.59,46.86,46.33,46.85,966311.0,40.2119,40.4449,39.9874,40.4363,966311.0
2018-02-15 11:30:00,46.85,46.98,46.55,46.94,522873.0,40.4363,40.5485,40.1773,40.5139,522873.0
2018-02-15 12:00:00,46.94,47.0,46.76,46.86,531525.0,40.5139,40.5657,40.3586,40.4449,531525.0
2018-02-15 12:30:00,46.86,46.97,46.76,46.94,499092.0,40.4449,40.5398,40.3586,40.5139,499092.0
2018-02-15 13:00:00,46.94,47.13,46.72,46.76,750030.0,40.5139,40.6779,40.3241,40.3586,750030.0
2018-02-15 13:30:00,46.76,46.78,46.42,46.46,458030.0,40.3586,40.3758,40.0651,40.0997,458030.0
2018-02-15 14:00:00,46.45,46.72,46.44,46.66,651868.0,40.091,40.3241,40.0824,40.2723,651868.0
2018-02-15 14:30:00,46.66,46.86,46.62,46.68,836718.0,40.2723,40.4449,40.2377,40.2895,836718.0
2018-02-15 15:00:00,46.69,47.0,46.68,46.98,986474.0,40.2982,40.5657,40.2895,40.5485,986474.0
2018-02-15 15:30:00,46.98,47.0,46.76,46.9,3326781.0,40.5485,40.5657,40.3586,40.4794,3326781.0
2018-02-16 09:30:00,46.76,46.99,46.63,46.69,889118.0,40.3586,40.5571,40.2464,40.2982,889118.0
2018-02-16 10:00:00,46.7,47.07,46.53,46.99,660439.0,40.3068,40.6261,40.1601,40.5571,660439.0
2018-02-16 10:30:00,47.0,47.34,46.98,47.22,768979.0,40.5657,40.8592,40.5485,40.7556,768979.0
2018-02-16 11:00:00,47.23,47.52,47.22,47.25,610333.0,40.7642,41.0145,40.7556,40.7815,610333.0
2018-02-16 11:30:00,47.25,47.57,47.24,47.47,495052.0,40.7815,41.0577,40.7729,40.9714,495052.0
2018-02-16 12:00:00,47.47,47.82,47.46,47.73,1041914.0,40.9714,41.2735,40.9628,41.1958,1041914.0
2018-02-16 12:30:00,47.73,47.99,47.61,47.83,1021044.0,41.1958,41.4202,41.0922,41.2821,1021044.0
2018-02-16 13:00:00,47.84,47.92,47.56,47.72,652864.0,41.2907,41.3598,41.0491,41.1872,652864.0
2018-02-16 13:30:00,47.72,47.82,47.51,47.54,534237.0,41.1872,41.2735,41.0059,41.0318,534237.0
2018-02-16 14:00:00,47.55,47.66,47.45,47.65,794645.0,41.0404,41.1354,40.9541,41.1267,794645.0
2018-02-16 14:30:00,47.66,47.79,47.45,47.74,741669.0,41.1354,41.2476,40.9541,41.2044,741669.0
2018-02-16 15:00:00,47.73,47.79,47.59,47.62,863774.0,41.1958,41.2476,41.075,41.1008,863774.0
2018-02-16 15:30:00,47.62,47.68,47.47,47.5,1581845.0,41.1008,41.1526,40.9714,40.9973,1581845.0
2018-02-20 09:30:00,47.6,47.98,47.07,47.28,881916.0,41.0836,41.4116,40.6261,40.8074,881916.0
2018-02-20 10:00:00,47.28,47.6,47.22,47.41,562942.0,40.8074,41.0836,40.7556,40.9196,562942.0
2018-02-20 10:30:00,47.42,47.49,47.22,47.44,431682.0,40.9282,40.9886,40.7556,40.9455,431682.0
2018-02-20 11:00:00,47.45,47.58,47.32,47.37,349741.0,40.9541,41.0663,40.8419,40.8851,349741.0
2018-02-20 11:30:00,47.38,47.53,47.28,47.42,312484.0,40.8937,41.0232,40.8074,40.9282,312484.0
2018-02-20 12:00:00,47.42,47.6,47.31,47.38,215271.0,40.9282,41.0836,40.8333,40.8937,215271.0
2018-02-20 12:30:00,47.38,47.46,47.27,47.39,282306.0,40.8937,40.9628,40.7988,40.9023,282306.0
2018-02-20 13:00:00,47.38,47.46,47.28,47.34,410547.0,40.8937,40.9628,40.8074,40.8592,410547.0
2018-02-20 13:30:00,47.34,47.48,47.31,47.44,289286.0,40.8592,40.98,40.8333,40.9455,289286.0
2018-02-20 14:00:00,47.45,47.51,47.16,47.24,414321.0,40.9541,41.0059,40.7038,40.7729,414321.0
2018-02-20 14:30:00,47.24,47.29,47.01,47.01,333177.0,40.7729,40.816,40.5744,40.5744,333177.0
2018-02-20 15:00:00,47.01,47.1,46.76,46.9,559556.0,40.5744,40.652,40.3586,40.4794,559556.0
2018-02-20 15:30:00,46.9,47.22,46.86,47.16,1360217.0,40.4794,40.7556,40.4449,40.7038,1360217.0
2018-02-21 09:30:00,46.93,47.42,46.83,47.42,636055.0,40.5053,40.9282,40.419,40.9282,636055.0
2018-02-21 10:00:00,47.41,47.49,47.17,47.22,528794.0,40.9196,40.9886,40.7125,40.7556,528794.0
2018-02-21 10:30:00,47.21,47.47,47.17,47.3,433982.0,40.747,40.9714,40.7125,40.8247,433982.0
2018-02-21 11:00:00,47.32,47.62,47.12,47.55,991997.0,40.8419,41.1008,40.6693,41.0404,991997.0
2018-02-21 11:30:00,47.55,47.55,47.23,47.27,634888.0,41.0404,41.0404,40.7642,40.7988,634888.0
2018-02-21 12:00:00,47.27,47.45,47.2,47.29,387439.0,40.7988,40.9541,40.7383,40.816,387439.0
2018-02-21 12:30:00,47.28,47.4,47.22,47.3,339140.0,40.8074,40.911,40.7556,40.8247,339140.0
2018-02-21 13:00:00,47.31,47.32,47.14,47.21,257489.0,40.8333,40.8419,40.6866,40.747,257489.0
2018-02-21 13:30:00,47.2,47.21,47.02,47.19,291452.0,40.7383,40.747,40.583,40.7297,291452.0
2018-02-21 14:00:00,47.19,47.49,47.09,47.24,539623.0,40.7297,40.9886,40.6434,40.7729,539623.0
2018-02-21 14:30:00,47.23,47.26,46.77,46.91,665241.0,40.7642,40.7901,40.3672,40.488,665241.0
2018-02-21 15:00:00,46.91,47.01,46.73,46.97,996897.0,40.488,40.5744,40.3327,40.5398,996897.0
2018-02-21 15:30:00,46.97,47.04,46.52,46.54,1947868.0,40.5398,40.6003,40.1514,40.1687,1947868.0
2018-02-22 09:30:00,46.9,47.33,46.86,47.15,654953.0,40.4794,40.8506,40.4449,40.6952,654953.0
2018-02-22 10:00:00,47.15,47.29,46.93,47.04,445397.0,40.6952,40.816,40.5053,40.6003,445397.0
2018-02-22 10:30:00,47.04,47.17,46.82,46.87,411030.0,40.6003,40.7125,40.4104,40.4535,411030.0
2018-02-22 11:00:00,46.88,47.74,46.87,47.57,855511.0,40.4622,41.2044,40.4535,41.0577,855511.0
2018-02-22 11:30:00,47.58,47.77,47.52,47.74,573819.0,41.0663,41.2303,41.0145,41.2044,573819.0
2018-02-22 12:00:00,47.75,47.92,47.69,47.84,410920.0,41.2131,41.3598,41.1613,41.2907,410920.0
2018-02-22 12:30:00,47.87,47.88,47.62,47.65,488352.0,41.3166,41.3253,41.1008,41.1267,488352.0
2018-02-22 13:00:00,47.65,47.78,47.41,47.47,320889.0,41.1267,41.2389,40.9196,40.9714,320889.0
2018-02-22 13:30:00,47.46,47.51,47.27,47.4,317890.0,40.9628,41.0059,40.7988,40.911,317890.0
2018-02-22 14:00:00,47.39,47.46,47.23,47.44,249325.0,40.9023,40.9628,40.7642,40.9455,249325.0
2018-02-22 14:30:00,47.44,47.51,47.15,47.16,346840.0,40.9455,41.0059,40.6952,40.7038,346840.0
2018-02-22 15:00:00,47.16,47.26,47.05,47.15,361468.0,40.7038,40.7901,40.6089,40.6952,361468.0
2018-02-22 15:30:00,47.16,47.18,46.88,47.12,1022966.0,40.7038,40.7211,40.4622,40.6693,1022966.0
2018-02-23 09:30:00,47.48,47.83,47.21,47.83,617073.0,40.98,41.2821,40.747,41.2821,617073.0
2018-02-23 10:00:00,47.82,47.94,47.63,47.84,362578.0,41.2735,41.377,41.1095,41.2907,362578.0
2018-02-23 10:30:00,47.83,47.99,47.73,47.79,525434.0,41.2821,41.4202,41.1958,41.2476,525434.0
2018-02-23 11:00:00,47.8,47.87,47.64,47.76,555224.0,41.2562,41.3166,41.1181,41.2217,555224.0
2018-02-23 11:30:00,47.77,48.19,47.75,48.05,464056.0,41.2303,41.5928,41.2131,41.472,464056.0
2018-02-23 12:00:00,48.05,48.26,48.04,48.16,615240.0,41.472,41.6532,41.4634,41.5669,615240.0
2018-02-23 12:30:00,48.16,48.22,48.1,48.14,600429.0,41.5669,41.6187,41.5151,41.5497,600429.0
2018-02-23 13:00:00,48.13,48.32,48.08,48.27,458747.0,41.541,41.705,41.4979,41.6619,458747.0
2018-02-23 13:30:00,48.27,48.39,48.17,48.26,434447.0,41.6619,41.7654,41.5756,41.6532,434447.0
2018-02-23 14:00:00,48.26,48.33,48.13,48.28,347360.0,41.6532,41.7137,41.541,41.6705,347360.0
2018-02-23 14:30:00,48.27,48.46,48.21,48.43,525587.0,41.6619,41.8259,41.6101,41.8,525587.0
2018-02-23 15:00:00,48.43,48.66,48.41,48.5,554228.0,41.8,41.9985,41.7827,41.8604,554228.0
2018-02-23 15:30:00,48.5,48.56,48.38,48.48,1292400.0,41.8604,41.9122,41.7568,41.8431,1292400.0
2018-02-26 09:30:00,48.24,48.45,47.62,47.8,980754.0,41.636,41.8172,41.1008,41.2562,980754.0
2018-02-26 10:00:00,47.8,48.06,47.7,47.82,557746.0,41.2562,41.4806,41.1699,41.2735,557746.0
2018-02-26 10:30:00,47.82,47.93,47.72,47.83,603664.0,41.2735,41.3684,41.1872,41.2821,603664.0
2018-02-26 11:00:00,47.84,48.22,47.78,48.19,489685.0,41.2907,41.6187,41.2389,41.5928,489685.0
2018-02-26 11:30:00,48.18,48.33,48.16,48.28,465792.0,41.5842,41.7137,41.5669,41.6705,465792.0
2018-02-26 12:00:00,48.28,48.42,48.24,48.4,548531.0,41.6705,41.7913,41.636,41.7741,548531.0
2018-02-26 12:30:00,48.41,48.43,48.32,48.39,396245.0,41.7827,41.8,41.705,41.7654,396245.0
2018-02-26 13:00:00,48.4,48.46,48.1,48.25,357852.0,41.7741,41.8259,41.5151,41.6446,357852.0
2018-02-26 13:30:00,48.25,48.32,48.15,48.16,281423.0,41.6446,41.705,41.5583,41.5669,281423.0
2018-02-26 14:00:00,48.16,48.22,48.09,48.13,271411.0,41.5669,41.6187,41.5065,41.541,271411.0
2018-02-26 14:30:00,48.12,48.25,48.07,48.1,415404.0,41.5324,41.6446,41.4892,41.5151,415404.0
2018-02-26 15:00:00,48.09,48.29,48.09,48.24,421706.0,41.5065,41.6791,41.5065,41.636,421706.0
2018-02-26 15:30:00,48.23,48.37,48.15,48.24,1144576.0,41.6273,41.7482,41.5583,41.636,1144576.0
2018-02-27 09:30:00,48.32,48.87,48.27,48.86,794912.0,41.705,42.1797,41.6619,42.1711,794912.0
2018-02-27 10:00:00,48.86,48.94,48.48,48.77,705126.0,42.1711,42.2401,41.8431,42.0934,705126.0
2018-02-27 10:30:00,48.79,48.85,48.07,48.22,558738.0,42.1107,42.1625,41.4892,41.6187,558738.0
2018-02-27 11:00:00,48.18,48.48,48.03,48.05,334666.0,41.5842,41.8431,41.4547,41.472,334666.0
2018-02-27 11:30:00,48.06,48.19,47.83,47.84,310997.0,41.4806,41.5928,41.2821,41.2907,310997.0
2018-02-27 12:00:00,47.85,48.16,47.8,48.14,275149.0,41.2994,41.5669,41.2562,41.5497,275149.0
2018-02-27 12:30:00,48.13,48.28,48.04,48.23,200498.0,41.541,41.6705,41.4634,41.6273,200498.0
2018-02-27 13:00:00,48.23,48.25,48.06,48.13,118164.0,41.6273,41.6446,41.4806,41.541,118164.0
2018-02-27 13:30:00,48.13,48.25,48.03,48.1,155270.0,41.541,41.6446,41.4547,41.5151,155270.0
2018-02-27 14:00:00,48.11,48.19,48.01,48.17,207426.0,41.5238,41.5928,41.4375,41.5756,207426.0
2018-02-27 14:30:00,48.16,48.21,47.98,48.09,223180.0,41.5669,41.6101,41.4116,41.5065,223180.0
2018-02-27 15:00:00,48.08,48.09,47.73,47.79,280323.0,41.4979,41.5065,41.1958,41.2476,280323.0
2018-02-27 15:30:00,47.79,47.88,47.61,47.61,923922.0,41.2476,41.3253,41.0922,41.0922,923922.0
2018-02-28 09:30:00,48.01,48.1,47.44,47.94,621144.0,41.4375,41.5151,40.9455,41.377,621144.0
2018-02-28 10:00:00,47.95,47.99,47.56,47.61,389578.0,41.3857,41.4202,41.0491,41.0922,389578.0
2018-02-28 10:30:00,47.6,47.62,47.14,47.23,591781.0,41.0836,41.1008,40.6866,40.7642,591781.0
2018-02-28 11:00:00,47.23,47.55,47.16,47.5,737851.0,40.7642,41.0404,40.7038,40.9973,737851.0
2018-02-28 11:30:00,47.5,47.63,47.37,47.5,341654.0,40.9973,41.1095,40.8851,40.9973,341654.0
2018-02-28 12:00:00,47.51,47.55,47.39,47.42,341696.0,41.0059,41.0404,40.9023,40.9282,341696.0
2018-02-28 12:30:00,47.41,47.79,47.35,47.61,401136.0,40.9196,41.2476,40.8678,41.0922,401136.0
2018-02-28 13:00:00,47.61,47.61,47.36,47.36,317601.0,41.0922,41.0922,40.8764,40.8764,317601.0
2018-02-28 13:30:00,47.37,47.5,47.34,47.5,254365.0,40.8851,40.9973,40.8592,40.9973,254365.0
2018-02-28 14:00:00,47.49,47.59,47.31,47.34,366388.0,40.9886,41.075,40.8333,40.8592,366388.0
2018-02-28 14:30:00,47.33,47.34,46.92,46.93,352004.0,40.8506,40.8592,40.4967,40.5053,352004.0
2018-02-28 15:00:00,46.94,47.0,46.44,46.62,555308.0,40.5139,40.5657,40.0824,40.2377,555308.0
2018-02-28 15:30:00,46.63,46.75,46.36,46.41,1453993.0,40.2464,40.35,40.0133,40.0565,1453993.0
2018-03-01 09:30:00,46.0,46.45,45.46,46.25,1509606.0,39.7026,40.091,39.2366,39.9184,1509606.0
2018-03-01 10:00:00,46.25,46.57,46.18,46.45,556305.0,39.9184,40.1946,39.858,40.091,556305.0
2018-03-01 10:30:00,46.44,46.86,46.24,46.28,589958.0,40.0824,40.4449,39.9098,39.9443,589958.0
2018-03-01 11:00:00,46.28,46.6,46.2,46.49,533706.0,39.9443,40.2205,39.8752,40.1255,533706.0
2018-03-01 11:30:00,46.49,46.91,46.49,46.78,408755.0,40.1255,40.488,40.1255,40.3758,408755.0
2018-03-01 12:00:00,46.78,46.78,46.51,46.63,391844.0,40.3758,40.3758,40.1428,40.2464,391844.0
2018-03-01 12:30:00,46.63,46.78,46.45,46.52,288840.0,40.2464,40.3758,40.091,40.1514,288840.0
2018-03-01 13:00:00,46.51,46.67,46.18,46.59,451555.0,40.1428,40.2809,39.858,40.2119,451555.0
2018-03-01 13:30:00,46.59,46.72,46.15,46.2,379574.0,40.2119,40.3241,39.8321,39.8752,379574.0
2018-03-01 14:00:00,46.2,46.24,45.84,46.17,547186.0,39.8752,39.9098,39.5645,39.8494,547186.0
2018-03-01 14:30:00,46.17,46.31,46.07,46.16,570268.0,39.8494,39.9702,39.763,39.8407,570268.0
2018-03-01 15:00:00,46.15,46.49,46.0,46.33,688823.0,39.8321,40.1255,39.7026,39.9874,688823.0
2018-03-01 15:30:00,46.33,46.41,46.03,46.05,1485610.0,39.9874,40.0565,39.7285,39.7458,1485610.0
2018-03-02 09:30:00,45.71,45.95,45.22,45.41,585373.0,39.4523,39.6595,39.0294,39.1934,585373.0
2018-03-02 10:00:00,45.4,45.65,45.25,45.32,413841.0,39.1848,39.4005,39.0553,39.1157,413841.0
2018-03-02 10:30:00,45.32,45.5,45.16,45.25,483094.0,39.1157,39.2711,38.9776,39.0553,483094.0
2018-03-02 11:00:00,45.24,45.6,45.19,45.53,317700.0,39.0467,39.3574,39.0035,39.297,317700.0
2018-03-02 11:30:00,45.52,45.86,45.49,45.73,303431.0,39.2883,39.5818,39.2624,39.4696,303431.0
2018-03-02 12:00:00,45.72,45.76,45.55,45.76,336252.0,39.461,39.4955,39.3142,39.4955,336252.0
2018-03-02 12:30:00,45.77,46.03,45.69,45.92,237236.0,39.5041,39.7285,39.4351,39.6336,237236.0
2018-03-02 13:00:00,45.91,45.99,45.7,45.74,233996.0,39.6249,39.694,39.4437,39.4782,233996.0
2018-03-02 13:30:00,45.73,45.89,45.6,45.69,278968.0,39.4696,39.6077,39.3574,39.4351,278968.0
2018-03-02 14:00:00,45.69,45.85,45.65,45.68,238521.0,39.4351,39.5732,39.4005,39.4264,238521.0
2018-03-02 14:30:00,45.69,45.87,45.62,45.74,262032.0,39.4351,39.5904,39.3746,39.4782,262032.0
2018-03-02 15:00:00,45.73,45.92,45.6,45.86,316850.0,39.4696,39.6336,39.3574,39.5818,316850.0
2018-03-02 15:30:00,45.85,46.2,45.83,46.04,1079141.0,39.5732,39.8752,39.5559,39.7372,1079141.0
2018-03-05 09:30:00,45.58,45.98,45.26,45.28,690259.0,39.3401,39.6854,39.0639,39.0812,690259.0
2018-03-05 10:00:00,45.28,45.31,45.02,45.27,630071.0,39.0812,39.1071,38.8568,39.0726,630071.0
2018-03-05 10:30:00,45.28,45.82,45.13,45.79,890142.0,39.0812,39.5473,38.9517,39.5214,890142.0
2018-03-05 11:00:00,45.79,46.06,45.67,45.95,541972.0,39.5214,39.7544,39.4178,39.6595,541972.0
2018-03-05 11:30:00,45.95,46.0,45.81,45.94,449425.0,39.6595,39.7026,39.5386,39.6508,449425.0
2018-03-05 12:00:00,45.93,46.01,45.86,45.99,407286.0,39.6422,39.7113,39.5818,39.694,407286.0
2018-03-05 12:30:00,45.98,46.18,45.86,46.18,294501.0,39.6854,39.858,39.5818,39.858,294501.0
2018-03-05 13:00:00,46.17,46.19,46.0,46.01,311414.0,39.8494,39.8666,39.7026,39.7113,311414.0
2018-03-05 13:30:00,46.0,46.09,45.85,46.06,385502.0,39.7026,39.7803,39.5732,39.7544,385502.0
2018-03-05 14:00:00,46.05,46.16,45.97,46.12,310209.0,39.7458,39.8407,39.6767,39.8062,310209.0
2018-03-05 14:30:00,46.12,46.44,46.01,46.41,443735.0,39.8062,40.0824,39.7113,40.0565,443735.0
2018-03-05 15:00:00,46.4,46.46,46.22,46.29,481390.0,40.0479,40.0997,39.8925,39.9529,481390.0
2018-03-05 15:30:00,46.3,46.41,46.15,46.24,1426209.0,39.9616,40.0565,39.8321,39.9098,1426209.0
2018-03-06 09:30:00,46.58,46.59,46.19,46.4,671058.0,40.3608,40.3695,40.0229,40.2048,671058.0
2018-03-06 10:00:00,46.41,46.43,46.11,46.28,422190.0,40.2135,40.2308,39.9536,40.1009,422190.0
2018-03-06 10:30:00,46.28,46.48,45.93,46.0,373010.0,40.1009,40.2742,39.7976,39.8583,373010.0
2018-03-06 11:00:00,46.01,46.13,45.67,45.71,317576.0,39.8669,39.9709,39.5723,39.607,317576.0
2018-03-06 11:30:00,45.72,45.99,45.62,45.97,311170.0,39.6156,39.8496,39.529,39.8323,311170.0
2018-03-06 12:00:00,45.97,45.98,45.85,45.92,174612.0,39.8323,39.8409,39.7283,39.7889,174612.0
2018-03-06 12:30:00,45.92,46.16,45.9,46.1,226105.0,39.7889,39.9969,39.7716,39.9449,226105.0
2018-03-06 13:00:00,46.1,46.13,46.0,46.03,171062.0,39.9449,39.9709,39.8583,39.8842,171062.0
2018-03-06 13:30:00,46.03,46.06,45.85,45.94,190236.0,39.8842,39.9102,39.7283,39.8063,190236.0
2018-03-06 14:00:00,45.95,46.05,45.92,46.01,223717.0,39.8149,39.9016,39.7889,39.8669,223717.0
2018-03-06 14:30:00,46.02,46.14,46.01,46.05,186328.0,39.8756,39.9796,39.8669,39.9016,186328.0
2018-03-06 15:00:00,46.04,46.06,45.86,45.93,365597.0,39.8929,39.9102,39.7369,39.7976,365597.0
2018-03-06 15:30:00,45.93,45.99,45.76,45.92,979050.0,39.7976,39.8496,39.6503,39.7889,979050.0
2018-03-07 09:30:00,45.42,45.81,45.3,45.5,491129.0,39.3557,39.6936,39.2517,39.425,491129.0
2018-03-07 10:00:00,45.49,45.77,45.44,45.46,327634.0,39.4163,39.659,39.373,39.3904,327634.0
2018-03-07 10:30:00,45.48,45.84,45.48,45.75,432647.0,39.4077,39.7196,39.4077,39.6416,432647.0
2018-03-07 11:00:00,45.74,45.74,45.42,45.54,342325.0,39.633,39.633,39.3557,39.4597,342325.0
2018-03-07 11:30:00,45.53,45.62,45.23,45.28,355714.0,39.451,39.529,39.1911,39.2344,355714.0
2018-03-07 12:00:00,45.28,45.32,44.98,45.25,371528.0,39.2344,39.269,38.9744,39.2084,371528.0
2018-03-07 12:30:00,45.25,45.42,45.21,45.36,315266.0,39.2084,39.3557,39.1737,39.3037,315266.0
2018-03-07 13:00:00,45.36,45.5,45.18,45.5,250613.0,39.3037,39.425,39.1477,39.425,250613.0
2018-03-07 13:30:00,45.5,45.53,45.3,45.35,266066.0,39.425,39.451,39.2517,39.295,266066.0
2018-03-07 14:00:00,45.35,45.48,45.3,45.31,293275.0,39.295,39.4077,39.2517,39.2604,293275.0
2018-03-07 14:30:00,45.3,45.51,45.29,45.45,297314.0,39.2517,39.4337,39.2431,39.3817,297314.0
2018-03-07 15:00:00,45.44,45.71,45.41,45.69,441229.0,39.373,39.607,39.347,39.5896,441229.0
2018-03-07 15:30:00,45.69,45.96,45.67,45.85,1346016.0,39.5896,39.8236,39.5723,39.7283,1346016.0
2018-03-08 09:30:00,45.85,46.27,45.7,46.16,506278.0,39.7283,40.0922,39.5983,39.9969,506278.0
2018-03-08 10:00:00,46.15,46.16,45.86,46.03,404831.0,39.9882,39.9969,39.7369,39.8842,404831.0
2018-03-08 10:30:00,46.03,46.03,45.65,45.75,376986.0,39.8842,39.8842,39.555,39.6416,376986.0
2018-03-08 11:00:00,45.75,46.0,45.68,45.8,330895.0,39.6416,39.8583,39.581,39.685,330895.0
2018-03-08 11:30:00,45.8,45.83,45.57,45.81,258335.0,39.685,39.711,39.4857,39.6936,258335.0
2018-03-08 12:00:00,45.82,45.82,45.56,45.77,251801.0,39.7023,39.7023,39.477,39.659,251801.0
2018-03-08 12:30:00,45.77,45.94,45.67,45.9,271551.0,39.659,39.8063,39.5723,39.7716,271551.0
2018-03-08 13:00:00,45.91,45.96,45.77,45.84,256139.0,39.7803,39.8236,39.659,39.7196,256139.0
2018-03-08 13:30:00,45.84,45.91,45.8,45.82,223523.0,39.7196,39.7803,39.685,39.7023,223523.0
2018-03-08 14:00:00,45.82,45.83,45.69,45.77,259085.0,39.7023,39.711,39.5896,39.659,259085.0
2018-03-08 14:30:00,45.77,45.92,45.72,45.86,219320.0,39.659,39.7889,39.6156,39.7369,219320.0
2018-03-08 15:00:00,45.86,46.07,45.84,46.06,264488.0,39.7369,39.9189,39.7196,39.9102,264488.0
2018-03-08 15:30:00,46.06,46.09,45.81,46.01,1164348.0,39.9102,39.9362,39.6936,39.8669,1164348.0
2018-03-09 09:30:00,46.48,47.03,46.41,46.99,748345.0,40.2742,40.7507,40.2135,40.7161,748345.0
2018-03-09 10:00:00,46.98,47.18,46.89,47.1,599082.0,40.7074,40.8807,40.6294,40.8114,599082.0
2018-03-09 10:30:00,47.09,47.25,47.02,47.12,323657.0,40.8027,40.9414,40.7421,40.8287,323657.0
2018-03-09 11:00:00,47.12,47.33,47.03,47.22,588403.0,40.8287,41.0107,40.7507,40.9154,588403.0
2018-03-09 11:30:00,47.22,47.23,46.84,46.91,307442.0,40.9154,40.924,40.5861,40.6468,307442.0
2018-03-09 12:00:00,46.9,47.01,46.77,46.98,334664.0,40.6381,40.7334,40.5254,40.7074,334664.0
2018-03-09 12:30:00,46.98,47.03,46.87,46.88,191047.0,40.7074,40.7507,40.6121,40.6208,191047.0
2018-03-09 13:00:00,46.88,46.95,46.68,46.69,161352.0,40.6208,40.6814,40.4475,40.4561,161352.0
2018-03-09 13:30:00,46.7,46.99,46.68,46.98,194794.0,40.4648,40.7161,40.4475,40.7074,194794.0
2018-03-09 14:00:00,46.99,47.1,46.85,46.91,342068.0,40.7161,40.8114,40.5948,40.6468,342068.0
2018-03-09 14:30:00,46.91,47.13,46.89,47.12,371412.0,40.6468,40.8374,40.6294,40.8287,371412.0
2018-03-09 15:00:00,47.12,47.17,47.04,47.12,367601.0,40.8287,40.872,40.7594,40.8287,367601.0
2018-03-09 15:30:00,47.12,47.16,46.93,46.97,1177379.0,40.8287,40.8634,40.6641,40.6987,1177379.0
2018-03-12 09:30:00,46.91,47.46,46.84,47.3,473782.0,40.6468,41.1233,40.5861,40.9847,473782.0
2018-03-12 10:00:00,47.3,47.38,47.04,47.24,330017.0,40.9847,41.054,40.7594,40.9327,330017.0
2018-03-12 10:30:00,47.24,47.35,46.81,46.89,358267.0,40.9327,41.028,40.5601,40.6294,358267.0
2018-03-12 11:00:00,46.9,47.11,46.75,46.81,474927.0,40.6381,40.8201,40.5081,40.5601,474927.0
2018-03-12 11:30:00,46.81,46.94,46.77,46.86,234259.0,40.5601,40.6727,40.5254,40.6034,234259.0
2018-03-12 12:00:00,46.86,47.03,46.86,47.0,203965.0,40.6034,40.7507,40.6034,40.7247,203965.0
2018-03-12 12:30:00,47.0,47.03,46.8,46.9,282616.0,40.7247,40.7507,40.5514,40.6381,282616.0
2018-03-12 13:00:00,46.9,46.95,46.74,46.74,173054.0,40.6381,40.6814,40.4995,40.4995,173054.0
2018-03-12 13:30:00,46.74,46.96,46.74,46.85,251020.0,40.4995,40.6901,40.4995,40.5948,251020.0
2018-03-12 14:00:00,46.85,46.95,46.83,46.87,195381.0,40.5948,40.6814,40.5774,40.6121,195381.0
2018-03-12 14:30:00,46.87,46.95,46.82,46.85,204626.0,40.6121,40.6814,40.5688,40.5948,204626.0
2018-03-12 15:00:00,46.85,47.02,46.84,46.97,169905.0,40.5948,40.7421,40.5861,40.6987,169905.0
2018-03-12 15:30:00,46.96,47.09,46.89,46.93,798327.0,40.6901,40.8027,40.6294,40.6641,798327.0
2018-03-13 09:30:00,47.08,47.22,46.88,46.9,348001.0,40.7941,40.9154,40.6208,40.6381,348001.0
2018-03-13 10:00:00,46.91,47.01,46.77,46.94,327346.0,40.6468,40.7334,40.5254,40.6727,327346.0
2018-03-13 10:30:00,46.95,47.01,46.3,46.31,415603.0,40.6814,40.7334,40.1182,40.1269,415603.0
2018-03-13 11:00:00,46.31,46.5,46.29,46.5,315078.0,40.1269,40.2915,40.1095,40.2915,315078.0
2018-03-13 11:30:00,46.5,46.55,46.39,46.42,403290.0,40.2915,40.3348,40.1962,40.2222,403290.0
2018-03-13 12:00:00,46.41,46.44,46.23,46.31,233407.0,40.2135,40.2395,40.0575,40.1269,233407.0
2018-03-13 12:30:00,46.33,46.46,46.32,46.38,282227.0,40.1442,40.2568,40.1355,40.1875,282227.0
2018-03-13 13:00:00,46.39,46.49,46.33,46.33,223471.0,40.1962,40.2828,40.1442,40.1442,223471.0
2018-03-13 13:30:00,46.33,46.35,46.14,46.18,273944.0,40.1442,40.1615,39.9796,40.0142,273944.0
2018-03-13 14:00:00,46.18,46.26,46.17,46.24,340393.0,40.0142,40.0835,40.0056,40.0662,340393.0
2018-03-13 14:30:00,46.24,46.31,46.12,46.13,305911.0,40.0662,40.1269,39.9622,39.9709,305911.0
2018-03-13 15:00:00,46.13,46.16,45.87,45.91,558268.0,39.9709,39.9969,39.7456,39.7803,558268.0
2018-03-13 15:30:00,45.9,46.14,45.83,46.11,1154960.0,39.7716,39.9796,39.711,39.9536,1154960.0
2018-03-14 09:30:00,46.38,46.8,46.22,46.78,467409.0,40.1875,40.5514,40.0489,40.5341,467409.0
2018-03-14 10:00:00,46.78,46.85,46.59,46.84,580985.0,40.5341,40.5948,40.3695,40.5861,580985.0
2018-03-14 10:30:00,46.83,46.96,46.63,46.82,506000.0,40.5774,40.6901,40.4041,40.5688,506000.0
2018-03-14 11:00:00,46.82,46.88,46.51,46.72,498443.0,40.5688,40.6208,40.3002,40.4821,498443.0
2018-03-14 11:30:00,46.72,46.8,46.49,46.57,445417.0,40.4821,40.5514,40.2828,40.3522,445417.0
2018-03-14 12:00:00,46.58,46.62,46.35,46.49,245387.0,40.3608,40.3955,40.1615,40.2828,245387.0
2018-03-14 12:30:00,46.49,46.53,46.27,46.33,203180.0,40.2828,40.3175,40.0922,40.1442,203180.0
2018-03-14 13:00:00,46.34,46.54,46.33,46.49,248967.0,40.1529,40.3262,40.1442,40.2828,248967.0
2018-03-14 13:30:00,46.5,46.66,46.49,46.57,221905.0,40.2915,40.4301,40.2828,40.3522,221905.0
2018-03-14 14:00:00,46.58,46.58,46.36,46.44,147220.0,40.3608,40.3608,40.1702,40.2395,147220.0
2018-03-14 14:30:00,46.45,46.53,46.33,46.48,254552.0,40.2482,40.3175,40.1442,40.2742,254552.0
2018-03-14 15:00:00,46.48,46.49,46.2,46.2,284298.0,40.2742,40.2828,40.0316,40.0316,284298.0
2018-03-14 15:30:00,46.2,46.28,46.15,46.25,680250.0,40.0316,40.1009,39.9882,40.0749,680250.0
2018-03-15 09:30:00,46.4,46.52,46.01,46.03,483199.0,40.2048,40.3088,39.8669,39.8842,483199.0
2018-03-15 10:00:00,46.03,46.18,45.77,45.95,339278.0,39.8842,40.0142,39.659,39.8149,339278.0
2018-03-15 10:30:00,45.94,46.04,45.67,45.74,299518.0,39.8063,39.8929,39.5723,39.633,299518.0
2018-03-15 11:00:00,45.75,45.88,45.52,45.52,259000.0,39.6416,39.7543,39.4423,39.4423,259000.0
2018-03-15 11:30:00,45.53,45.57,45.24,45.32,416632.0,39.451,39.4857,39.1997,39.269,416632.0
2018-03-15 12:00:00,45.33,45.63,45.33,45.51,364290.0,39.2777,39.5377,39.2777,39.4337,364290.0
2018-03-15 12:30:00,45.51,45.68,45.49,45.61,553016.0,39.4337,39.581,39.4163,39.5203,553016.0
2018-03-15 13:00:00,45.6,45.73,45.5,45.5,224214.0,39.5117,39.6243,39.425,39.425,224214.0
2018-03-15 13:30:00,45.5,45.56,45.18,45.18,290297.0,39.425,39.477,39.1477,39.1477,290297.0
2018-03-15 14:00:00,45.18,45.26,45.03,45.09,293780.0,39.1477,39.2171,39.0178,39.0698,293780.0
2018-03-15 14:30:00,45.09,45.19,45.04,45.15,331300.0,39.0698,39.1564,39.0264,39.1217,331300.0
2018-03-15 15:00:00,45.15,45.29,45.05,45.22,490613.0,39.1217,39.2431,39.0351,39.1824,490613.0
2018-03-15 15:30:00,45.23,45.34,45.17,45.3,1307335.0,39.1911,39.2864,39.1391,39.2517,1307335.0
2018-03-16 09:30:00,45.37,45.67,45.23,45.26,887759.0,39.3124,39.5723,39.1911,39.2171,887759.0
2018-03-16 10:00:00,45.29,45.53,45.16,45.52,305949.0,39.2431,39.451,39.1304,39.4423,305949.0
2018-03-16 10:30:00,45.52,45.86,45.51,45.8,342439.0,39.4423,39.7369,39.4337,39.685,342439.0
2018-03-16 11:00:00,45.79,45.86,45.64,45.84,272269.0,39.6763,39.7369,39.5463,39.7196,272269.0
2018-03-16 11:30:00,45.84,46.23,45.84,45.98,574218.0,39.7196,40.0575,39.7196,39.8409,574218.0
2018-03-16 12:00:00,45.99,46.09,45.92,46.05,280604.0,39.8496,39.9362,39.7889,39.9016,280604.0
2018-03-16 12:30:00,46.04,46.14,45.93,46.13,316148.0,39.8929,39.9796,39.7976,39.9709,316148.0
2018-03-16 13:00:00,46.13,46.21,45.97,46.02,264772.0,39.9709,40.0402,39.8323,39.8756,264772.0
2018-03-16 13:30:00,46.02,46.13,46.01,46.09,178418.0,39.8756,39.9709,39.8669,39.9362,178418.0
2018-03-16 14:00:00,46.09,46.13,45.96,45.96,281052.0,39.9362,39.9709,39.8236,39.8236,281052.0
2018-03-16 14:30:00,45.96,46.0,45.92,45.95,237264.0,39.8236,39.8583,39.7889,39.8149,237264.0
2018-03-16 15:00:00,45.94,46.08,45.92,46.08,341798.0,39.8063,39.9276,39.7889,39.9276,341798.0
2018-03-16 15:30:00,46.08,46.15,45.87,45.9,1250058.0,39.9276,39.9882,39.7456,39.7716,1250058.0
2018-03-19 09:30:00,45.86,45.86,45.44,45.56,301205.0,39.7369,39.7369,39.373,39.477,301205.0
2018-03-19 10:00:00,45.56,45.69,45.31,45.51,290520.0,39.477,39.5896,39.2604,39.4337,290520.0
2018-03-19 10:30:00,45.5,45.59,45.24,45.3,249379.0,39.425,39.503,39.1997,39.2517,249379.0
2018-03-19 11:00:00,45.3,45.3,44.95,45.09,363023.0,39.2517,39.2517,38.9484,39.0698,363023.0
2018-03-19 11:30:00,45.09,45.11,44.83,44.92,451187.0,39.0698,39.0871,38.8445,38.9225,451187.0
2018-03-19 12:00:00,44.92,44.96,44.65,44.79,403262.0,38.9225,38.9571,38.6885,38.8098,403262.0
2018-03-19 12:30:00,44.8,44.83,44.4,44.4,759394.0,38.8185,38.8445,38.4719,38.4719,759394.0
2018-03-19 13:00:00,44.41,44.51,44.29,44.4,372928.0,38.4805,38.5672,38.3766,38.4719,372928.0
2018-03-19 13:30:00,44.4,44.6,44.36,44.49,495000.0,38.4719,38.6452,38.4372,38.5499,495000.0
2018-03-19 14:00:00,44.48,44.52,44.34,44.37,773049.0,38.5412,38.5759,38.4199,38.4459,773049.0
2018-03-19 14:30:00,44.36,44.52,44.21,44.48,481275.0,38.4372,38.5759,38.3072,38.5412,481275.0
2018-03-19 15:00:00,44.48,44.54,44.32,44.39,444677.0,38.5412,38.5932,38.4026,38.4632,444677.0
2018-03-19 15:30:00,44.39,44.7,44.37,44.67,1541899.0,38.4632,38.7318,38.4459,38.7058,1541899.0
2018-03-20 09:30:00,44.86,45.33,44.82,45.16,391036.0,38.8705,39.2777,38.8358,39.1304,391036.0
2018-03-20 10:00:00,45.17,45.44,45.17,45.43,321803.0,39.1391,39.373,39.1391,39.3644,321803.0
2018-03-20 10:30:00,45.44,45.5,45.22,45.32,295270.0,39.373,39.425,39.1824,39.269,295270.0
2018-03-20 11:00:00,45.32,45.55,45.31,45.48,210707.0,39.269,39.4683,39.2604,39.4077,210707.0
2018-03-20 11:30:00,45.49,45.64,45.39,45.46,360483.0,39.4163,39.5463,39.3297,39.3904,360483.0
2018-03-20 12:00:00,45.45,45.68,45.44,45.48,358812.0,39.3817,39.581,39.373,39.4077,358812.0
2018-03-20 12:30:00,45.47,45.53,45.35,45.39,267109.0,39.399,39.451,39.295,39.3297,267109.0
2018-03-20 13:00:00,45.4,45.42,45.29,45.3,151766.0,39.3384,39.3557,39.2431,39.2517,151766.0
2018-03-20 13:30:00,45.3,45.33,45.24,45.24,147132.0,39.2517,39.2777,39.1997,39.1997,147132.0
2018-03-20 14:00:00,45.24,45.44,45.22,45.44,251772.0,39.1997,39.373,39.1824,39.373,251772.0
2018-03-20 14:30:00,45.45,45.64,45.4,45.52,263375.0,39.3817,39.5463,39.3384,39.4423,263375.0
2018-03-20 15:00:00,45.52,45.6,45.46,45.48,296374.0,39.4423,39.5117,39.3904,39.4077,296374.0
2018-03-20 15:30:00,45.47,45.55,45.43,45.46,1046510.0,39.399,39.4683,39.3644,39.3904,1046510.0
2018-03-21 09:30:00,45.85,46.37,45.59,46.36,581714.0,39.7283,40.1789,39.503,40.1702,581714.0
2018-03-21 10:00:00,46.35,46.61,46.31,46.54,604016.0,40.1615,40.3868,40.1269,40.3262,604016.0
2018-03-21 10:30:00,46.54,46.94,46.54,46.89,725682.0,40.3262,40.6727,40.3262,40.6294,725682.0
2018-03-21 11:00:00,46.89,46.96,46.62,46.93,428615.0,40.6294,40.6901,40.3955,40.6641,428615.0
2018-03-21 11:30:00,46.94,47.14,46.92,46.98,329469.0,40.6727,40.846,40.6554,40.7074,329469.0
2018-03-21 12:00:00,46.98,47.21,46.88,47.07,464270.0,40.7074,40.9067,40.6208,40.7854,464270.0
2018-03-21 12:30:00,47.06,47.14,47.01,47.05,425721.0,40.7767,40.846,40.7334,40.7681,425721.0
2018-03-21 13:00:00,47.04,47.04,46.8,46.91,341145.0,40.7594,40.7594,40.5514,40.6468,341145.0
2018-03-21 13:30:00,46.9,47.02,46.82,47.0,377505.0,40.6381,40.7421,40.5688,40.7247,377505.0
2018-03-21 14:00:00,47.01,47.36,46.85,47.2,503936.0,40.7334,41.0367,40.5948,40.898,503936.0
2018-03-21 14:30:00,47.2,47.27,46.91,47.17,552596.0,40.898,40.9587,40.6468,40.872,552596.0
2018-03-21 15:00:00,47.16,47.52,47.14,47.29,600773.0,40.8634,41.1753,40.846,40.976,600773.0
2018-03-21 15:30:00,47.3,47.44,47.11,47.12,1654376.0,40.9847,41.106,40.8201,40.8287,1654376.0
2018-03-22 09:30:00,46.61,46.71,46.36,46.5,990080.0,40.3868,40.4735,40.1702,40.2915,990080.0
2018-03-22 10:00:00,46.5,46.95,46.4,46.64,598703.0,40.2915,40.6814,40.2048,40.4128,598703.0
2018-03-22 10:30:00,46.65,46.67,46.51,46.6,877584.0,40.4215,40.4388,40.3002,40.3781,877584.0
2018-03-22 11:00:00,46.6,46.68,46.31,46.46,595341.0,40.3781,40.4475,40.1269,40.2568,595341.0
2018-03-22 11:30:00,46.46,46.6,46.16,46.51,661864.0,40.2568,40.3781,39.9969,40.3002,661864.0
2018-03-22 12:00:00,46.51,46.86,46.48,46.83,785525.0,40.3002,40.6034,40.2742,40.5774,785525.0
2018-03-22 12:30:00,46.82,46.89,46.56,46.6,419124.0,40.5688,40.6294,40.3435,40.3781,419124.0
2018-03-22 13:00:00,46.59,46.74,46.54,46.71,565793.0,40.3695,40.4995,40.3262,40.4735,565793.0
2018-03-22 13:30:00,46.71,46.77,46.6,46.71,279134.0,40.4735,40.5254,40.3781,40.4735,279134.0
2018-03-22 14:00:00,46.71,46.76,46.54,46.61,515086.0,40.4735,40.5168,40.3262,40.3868,515086.0
2018-03-22 14:30:00,46.6,46.72,46.55,46.61,348001.0,40.3781,40.4821,40.3348,40.3868,348001.0
2018-03-22 15:00:00,46.6,46.71,46.47,46.49,636053.0,40.3781,40.4735,40.2655,40.2828,636053.0
2018-03-22 15:30:00,46.49,46.54,46.19,46.37,2208566.0,40.2828,40.3262,40.0229,40.1789,2208566.0
2018-03-23 09:30:00,46.57,46.78,46.38,46.73,768865.0,40.3522,40.5341,40.1875,40.4908,768865.0
2018-03-23 10:00:00,46.73,47.51,46.71,47.51,846323.0,40.4908,41.1666,40.4735,41.1666,846323.0
2018-03-23 10:30:00,47.51,47.84,47.44,47.67,931546.0,41.1666,41.4526,41.106,41.3053,931546.0
2018-03-23 11:00:00,47.67,47.7,47.26,47.55,483256.0,41.3053,41.3313,40.95,41.2013,483256.0
2018-03-23 11:30:00,47.55,47.64,47.13,47.22,711521.0,41.2013,41.2793,40.8374,40.9154,711521.0
2018-03-23 12:00:00,47.24,47.42,47.17,47.4,531502.0,40.9327,41.0887,40.872,41.0713,531502.0
2018-03-23 12:30:00,47.41,47.41,47.18,47.23,618479.0,41.08,41.08,40.8807,40.924,618479.0
2018-03-23 13:00:00,47.22,47.35,47.1,47.16,441772.0,40.9154,41.028,40.8114,40.8634,441772.0
2018-03-23 13:30:00,47.16,47.41,47.11,47.34,472525.0,40.8634,41.08,40.8201,41.0193,472525.0
2018-03-23 14:00:00,47.35,47.44,47.05,47.1,387736.0,41.028,41.106,40.7681,40.8114,387736.0
2018-03-23 14:30:00,47.1,47.2,46.7,46.7,543971.0,40.8114,40.898,40.4648,40.4648,543971.0
2018-03-23 15:00:00,46.71,46.91,46.58,46.69,625259.0,40.4735,40.6468,40.3608,40.4561,625259.0
2018-03-23 15:30:00,46.69,46.7,46.24,46.42,2119828.0,40.4561,40.4648,40.0662,40.2222,2119828.0
2018-03-26 09:30:00,47.05,47.39,46.95,47.07,977113.0,40.7681,41.0627,40.6814,40.7854,977113.0
2018-03-26 10:00:00,47.07,47.15,46.74,46.78,524542.0,40.7854,40.8547,40.4995,40.5341,524542.0
2018-03-26 10:30:00,46.77,46.96,46.5,46.57,461971.0,40.5254,40.6901,40.2915,40.3522,461971.0
2018-03-26 11:00:00,46.56,46.64,46.2,46.54,698522.0,40.3435,40.4128,40.0316,40.3262,698522.0
2018-03-26 11:30:00,46.54,46.87,46.48,46.76,498378.0,40.3262,40.6121,40.2742,40.5168,498378.0
2018-03-26 12:00:00,46.76,46.76,46.47,46.61,301136.0,40.5168,40.5168,40.2655,40.3868,301136.0
2018-03-26 12:30:00,46.61,46.78,46.5,46.5,337541.0,40.3868,40.5341,40.2915,40.2915,337541.0
2018-03-26 13:00:00,46.5,46.71,46.46,46.6,424100.0,40.2915,40.4735,40.2568,40.3781,424100.0
2018-03-26 13:30:00,46.6,46.78,46.49,46.77,379555.0,40.3781,40.5341,40.2828,40.5254,379555.0
2018-03-26 14:00:00,46.79,46.98,46.77,46.9,529582.0,40.5428,40.7074,40.5254,40.6381,529582.0
2018-03-26 14:30:00,46.91,47.15,46.84,47.03,409292.0,40.6468,40.8547,40.5861,40.7507,409292.0
2018-03-26 15:00:00,47.03,47.25,46.96,47.23,482917.0,40.7507,40.9414,40.6901,40.924,482917.0
2018-03-26 15:30:00,47.24,47.27,47.06,47.22,1166520.0,40.9327,40.9587,40.7767,40.9154,1166520.0
2018-03-27 09:30:00,47.44,47.75,47.27,47.55,697980.0,41.106,41.3746,40.9587,41.2013,697980.0
2018-03-27 10:00:00,47.55,48.06,47.51,47.87,837822.0,41.2013,41.6432,41.1666,41.4786,837822.0
2018-03-27 10:30:00,47.88,48.03,47.5,47.55,569420.0,41.4872,41.6172,41.158,41.2013,569420.0
2018-03-27 11:00:00,47.56,47.64,47.37,47.54,427254.0,41.21,41.2793,41.0453,41.1926,427254.0
2018-03-27 11:30:00,47.55,47.81,47.47,47.76,354153.0,41.2013,41.4266,41.132,41.3833,354153.0
2018-03-27 12:00:00,47.76,48.04,47.65,48.03,312019.0,41.3833,41.6259,41.288,41.6172,312019.0
2018-03-27 12:30:00,48.02,48.06,47.88,47.94,462234.0,41.6086,41.6432,41.4872,41.5392,462234.0
2018-03-27 13:00:00,47.94,48.08,47.83,48.02,331921.0,41.5392,41.6605,41.4439,41.6086,331921.0
2018-03-27 13:30:00,48.02,48.05,47.59,47.75,492159.0,41.6086,41.6345,41.236,41.3746,492159.0
2018-03-27 14:00:00,47.76,47.78,47.52,47.57,516188.0,41.3833,41.4006,41.1753,41.2186,516188.0
2018-03-27 14:30:00,47.56,47.61,47.36,47.38,664881.0,41.21,41.2533,41.0367,41.054,664881.0
2018-03-27 15:00:00,47.38,47.43,46.79,46.82,989376.0,41.054,41.0973,40.5428,40.5688,989376.0
2018-03-27 15:30:00,46.8,46.93,46.52,46.87,1574582.0,40.5514,40.6641,40.3088,40.6121,1574582.0
2018-03-28 09:30:00,46.76,47.09,46.1,46.16,901392.0,40.5168,40.8027,39.9449,39.9969,901392.0
2018-03-28 10:00:00,46.17,46.44,46.01,46.23,673391.0,40.0056,40.2395,39.8669,40.0575,673391.0
2018-03-28 10:30:00,46.25,46.47,45.87,45.91,743253.0,40.0749,40.2655,39.7456,39.7803,743253.0
2018-03-28 11:00:00,45.93,46.18,45.88,45.91,669329.0,39.7976,40.0142,39.7543,39.7803,669329.0
2018-03-28 11:30:00,45.91,46.13,45.75,45.9,647834.0,39.7803,39.9709,39.6416,39.7716,647834.0
2018-03-28 12:00:00,45.9,46.35,45.79,46.23,475023.0,39.7716,40.1615,39.6763,40.0575,475023.0
2018-03-28 12:30:00,46.23,46.27,46.08,46.09,264899.0,40.0575,40.0922,39.9276,39.9362,264899.0
2018-03-28 13:00:00,46.09,46.2,45.99,46.04,338764.0,39.9362,40.0316,39.8496,39.8929,338764.0
2018-03-28 13:30:00,46.04,46.19,45.94,46.11,449443.0,39.8929,40.0229,39.8063,39.9536,449443.0
2018-03-28 14:00:00,46.11,46.15,45.91,45.93,420199.0,39.9536,39.9882,39.7803,39.7976,420199.0
2018-03-28 14:30:00,45.93,46.13,45.91,45.97,432180.0,39.7976,39.9709,39.7803,39.8323,432180.0
2018-03-28 15:00:00,45.96,46.02,45.76,46.0,667696.0,39.8236,39.8756,39.6503,39.8583,667696.0
2018-03-28 15:30:00,45.99,46.25,45.9,46.05,1334190.0,39.8496,40.0749,39.7716,39.9016,1334190.0
2018-03-29 09:30:00,46.24,46.57,46.22,46.29,848173.0,40.0662,40.3522,40.0489,40.1095,848173.0
2018-03-29 10:00:00,46.29,46.61,46.22,46.55,489074.0,40.1095,40.3868,40.0489,40.3348,489074.0
2018-03-29 10:30:00,46.55,46.83,46.37,46.76,663322.0,40.3348,40.5774,40.1789,40.5168,663322.0
2018-03-29 11:00:00,46.77,46.97,46.66,46.7,706916.0,40.5254,40.6987,40.4301,40.4648,706916.0
2018-03-29 11:30:00,46.7,46.72,46.54,46.59,375491.0,40.4648,40.4821,40.3262,40.3695,375491.0
2018-03-29 12:00:00,46.59,46.73,46.52,46.65,300686.0,40.3695,40.4908,40.3088,40.4215,300686.0
2018-03-29 12:30:00,46.66,46.67,46.53,46.65,291989.0,40.4301,40.4388,40.3175,40.4215,291989.0
2018-03-29 13:00:00,46.65,46.8,46.56,46.8,371462.0,40.4215,40.5514,40.3435,40.5514,371462.0
2018-03-29 13:30:00,46.8,46.94,46.74,46.8,445810.0,40.5514,40.6727,40.4995,40.5514,445810.0
2018-03-29 14:00:00,46.8,46.9,46.73,46.8,385104.0,40.5514,40.6381,40.4908,40.5514,385104.0
2018-03-29 14:30:00,46.79,47.0,46.73,46.95,569818.0,40.5428,40.7247,40.4908,40.6814,569818.0
2018-03-29 15:00:00,46.95,47.23,46.92,47.1,822920.0,40.6814,40.924,40.6554,40.8114,822920.0
2018-03-29 15:30:00,47.09,47.25,46.93,46.94,2081320.0,40.8027,40.9414,40.6641,40.6727,2081320.0
2018-04-02 09:30:00,46.69,46.7,46.07,46.07,528490.0,40.4561,40.4648,39.9189,39.9189,528490.0
2018-04-02 10:00:00,46.06,46.11,45.74,46.02,333683.0,39.9102,39.9536,39.633,39.8756,333683.0
2018-04-02 10:30:00,46.02,46.15,45.68,45.74,297737.0,39.8756,39.9882,39.581,39.633,297737.0
2018-04-02 11:00:00,45.73,45.8,45.54,45.78,651846.0,39.6243,39.685,39.4597,39.6676,651846.0
2018-04-02 11:30:00,45.77,45.78,45.27,45.46,941433.0,39.659,39.6676,39.2257,39.3904,941433.0
2018-04-02 12:00:00,45.47,45.55,45.3,45.51,736104.0,39.399,39.4683,39.2517,39.4337,736104.0
2018-04-02 12:30:00,45.5,45.7,45.47,45.59,222101.0,39.425,39.5983,39.399,39.503,222101.0
2018-04-02 13:00:00,45.58,45.64,45.3,45.32,347720.0,39.4943,39.5463,39.2517,39.269,347720.0
2018-04-02 13:30:00,45.32,45.48,45.2,45.41,607517.0,39.269,39.4077,39.1651,39.347,607517.0
2018-04-02 14:00:00,45.41,45.51,45.2,45.29,733438.0,39.347,39.4337,39.1651,39.2431,733438.0
2018-04-02 14:30:00,45.28,45.64,45.24,45.63,564486.0,39.2344,39.5463,39.1997,39.5377,564486.0
2018-04-02 15:00:00,45.64,45.85,45.6,45.72,572923.0,39.5463,39.7283,39.5117,39.6156,572923.0
2018-04-02 15:30:00,45.72,46.14,45.71,46.07,1309329.0,39.6156,39.9796,39.607,39.9189,1309329.0
2018-04-03 09:30:00,46.35,46.44,45.84,46.09,553387.0,40.1615,40.2395,39.7196,39.9362,553387.0
2018-04-03 10:00:00,46.08,46.11,45.7,46.03,467907.0,39.9276,39.9536,39.5983,39.8842,467907.0
2018-04-03 10:30:00,46.03,46.31,45.93,46.25,319610.0,39.8842,40.1269,39.7976,40.0749,319610.0
2018-04-03 11:00:00,46.25,46.47,46.25,46.36,324729.0,40.0749,40.2655,40.0749,40.1702,324729.0
2018-04-03 11:30:00,46.35,46.37,46.04,46.05,331395.0,40.1615,40.1789,39.8929,39.9016,331395.0
2018-04-03 12:00:00,46.06,46.22,46.0,46.06,480590.0,39.9102,40.0489,39.8583,39.9102,480590.0
2018-04-03 12:30:00,46.05,46.42,46.05,46.41,294416.0,39.9016,40.2222,39.9016,40.2135,294416.0
2018-04-03 13:00:00,46.41,46.53,46.34,46.45,352880.0,40.2135,40.3175,40.1529,40.2482,352880.0
2018-04-03 13:30:00,46.45,46.48,46.19,46.3,266707.0,40.2482,40.2742,40.0229,40.1182,266707.0
2018-04-03 14:00:00,46.3,46.35,46.18,46.34,255206.0,40.1182,40.1615,40.0142,40.1529,255206.0
2018-04-03 14:30:00,46.33,46.58,46.23,46.54,468858.0,40.1442,40.3608,40.0575,40.3262,468858.0
2018-04-03 15:00:00,46.53,46.97,46.52,46.9,737378.0,40.3175,40.6987,40.3088,40.6381,737378.0
2018-04-03 15:30:00,46.9,46.91,46.61,46.81,1443131.0,40.6381,40.6468,40.3868,40.5601,1443131.0
2018-04-04 09:30:00,46.02,46.19,45.68,46.01,787080.0,39.8756,40.0229,39.581,39.8669,787080.0
2018-04-04 10:00:00,46.01,46.2,45.81,45.97,417168.0,39.8669,40.0316,39.6936,39.8323,417168.0
2018-04-04 10:30:00,45.97,46.39,45.93,46.33,355170.0,39.8323,40.1962,39.7976,40.1442,355170.0
2018-04-04 11:00:00,46.34,46.44,46.06,46.29,478082.0,40.1529,40.2395,39.9102,40.1095,478082.0
2018-04-04 11:30:00,46.28,46.35,46.05,46.17,387893.0,40.1009,40.1615,39.9016,40.0056,387893.0
2018-04-04 12:00:00,46.18,46.54,46.03,46.47,388157.0,40.0142,40.3262,39.8842,40.2655,388157.0
2018-04-04 12:30:00,46.47,46.49,46.11,46.11,287359.0,40.2655,40.2828,39.9536,39.9536,287359.0
2018-04-04 13:00:00,46.11,46.15,45.86,45.91,412182.0,39.9536,39.9882,39.7369,39.7803,412182.0
2018-04-04 13:30:00,45.91,46.03,45.88,46.01,403105.0,39.7803,39.8842,39.7543,39.8669,403105.0
2018-04-04 14:00:00,46.02,46.44,45.97,46.3,521303.0,39.8756,40.2395,39.8323,40.1182,521303.0
2018-04-04 14:30:00,46.31,46.42,46.15,46.41,465292.0,40.1269,40.2222,39.9882,40.2135,465292.0
2018-04-04 15:00:00,46.4,46.72,46.37,46.64,499268.0,40.2048,40.4821,40.1789,40.4128,499268.0
2018-04-04 15:30:00,46.65,46.92,46.6,46.77,1236035.0,40.4215,40.6554,40.3781,40.5254,1236035.0
2018-04-05 09:30:00,47.0,47.81,46.96,47.8,595299.0,40.7247,41.4266,40.6901,41.4179,595299.0
2018-04-05 10:00:00,47.8,48.07,47.66,47.89,576646.0,41.4179,41.6519,41.2966,41.4959,576646.0
2018-04-05 10:30:00,47.89,47.91,47.5,47.59,561795.0,41.4959,41.5132,41.158,41.236,561795.0
2018-04-05 11:00:00,47.59,48.23,47.58,48.1,414432.0,41.236,41.7905,41.2273,41.6779,414432.0
2018-04-05 11:30:00,48.09,48.38,47.95,48.19,566291.0,41.6692,41.9205,41.5479,41.7559,566291.0
2018-04-05 12:00:00,48.19,48.19,47.78,47.82,384809.0,41.7559,41.7559,41.4006,41.4353,384809.0
2018-04-05 12:30:00,47.82,48.12,47.81,48.08,346819.0,41.4353,41.6952,41.4266,41.6605,346819.0
2018-04-05 13:00:00,48.09,48.13,47.78,47.8,263821.0,41.6692,41.7039,41.4006,41.4179,263821.0
2018-04-05 13:30:00,47.79,47.83,47.6,47.73,307609.0,41.4093,41.4439,41.2446,41.3573,307609.0
2018-04-05 14:00:00,47.74,47.83,47.56,47.77,383969.0,41.3659,41.4439,41.21,41.3919,383969.0
2018-04-05 14:30:00,47.77,47.99,47.76,47.93,338684.0,41.3919,41.5826,41.3833,41.5306,338684.0
2018-04-05 15:00:00,47.93,47.94,47.73,47.76,363405.0,41.5306,41.5392,41.3573,41.3833,363405.0
2018-04-05 15:30:00,47.76,47.78,47.62,47.64,1325967.0,41.3833,41.4006,41.262,41.2793,1325967.0
2018-04-06 09:30:00,47.4,47.58,47.21,47.22,405595.0,41.0713,41.2273,40.9067,40.9154,405595.0
2018-04-06 10:00:00,47.23,47.31,46.99,47.06,330831.0,40.924,40.9933,40.7161,40.7767,330831.0
2018-04-06 10:30:00,47.05,47.11,46.78,46.82,328628.0,40.7681,40.8201,40.5341,40.5688,328628.0
2018-04-06 11:00:00,46.8,46.83,46.61,46.8,570438.0,40.5514,40.5774,40.3868,40.5514,570438.0
2018-04-06 11:30:00,46.8,47.22,46.77,47.16,843561.0,40.5514,40.9154,40.5254,40.8634,843561.0
2018-04-06 12:00:00,47.15,47.16,46.86,46.92,285054.0,40.8547,40.8634,40.6034,40.6554,285054.0
2018-04-06 12:30:00,46.92,47.17,46.89,47.15,351210.0,40.6554,40.872,40.6294,40.8547,351210.0
2018-04-06 13:00:00,47.15,47.15,46.95,47.01,266310.0,40.8547,40.8547,40.6814,40.7334,266310.0
2018-04-06 13:30:00,47.03,47.06,46.57,46.59,564802.0,40.7507,40.7767,40.3522,40.3695,564802.0
2018-04-06 14:00:00,46.58,46.8,46.53,46.69,553757.0,40.3608,40.5514,40.3175,40.4561,553757.0
2018-04-06 14:30:00,46.68,46.73,46.28,46.37,732305.0,40.4475,40.4908,40.1009,40.1789,732305.0
2018-04-06 15:00:00,46.38,46.64,46.22,46.55,587193.0,40.1875,40.4128,40.0489,40.3348,587193.0
2018-04-06 15:30:00,46.55,47.17,46.54,47.0,1448386.0,40.3348,40.872,40.3262,40.7247,1448386.0
2018-04-09 09:30:00,47.25,47.33,46.88,47.21,437542.0,40.9414,41.0107,40.6208,40.9067,437542.0
2018-04-09 10:00:00,47.23,47.38,46.96,47.0,340397.0,40.924,41.054,40.6901,40.7247,340397.0
2018-04-09 10:30:00,47.0,47.23,47.0,47.18,310222.0,40.7247,40.924,40.7247,40.8807,310222.0
2018-04-09 11:00:00,47.18,47.21,47.06,47.14,235566.0,40.8807,40.9067,40.7767,40.846,235566.0
2018-04-09 11:30:00,47.14,47.31,47.06,47.17,306408.0,40.846,40.9933,40.7767,40.872,306408.0
2018-04-09 12:00:00,47.17,47.24,47.11,47.18,345763.0,40.872,40.9327,40.8201,40.8807,345763.0
2018-04-09 12:30:00,47.17,47.27,47.15,47.25,334074.0,40.872,40.9587,40.8547,40.9414,334074.0
2018-04-09 13:00:00,47.24,47.3,47.2,47.26,243221.0,40.9327,40.9847,40.898,40.95,243221.0
2018-04-09 13:30:00,47.26,47.33,47.12,47.13,194458.0,40.95,41.0107,40.8287,40.8374,194458.0
2018-04-09 14:00:00,47.13,47.17,46.94,47.0,390389.0,40.8374,40.872,40.6727,40.7247,390389.0
2018-04-09 14:30:00,46.99,47.03,46.86,46.94,277619.0,40.7161,40.7507,40.6034,40.6727,277619.0
2018-04-09 15:00:00,46.93,47.06,46.73,46.78,338503.0,40.6641,40.7767,40.4908,40.5341,338503.0
2018-04-09 15:30:00,46.77,46.88,46.48,46.54,1963153.0,40.5254,40.6208,40.2742,40.3262,1963153.0
2018-04-10 09:30:00,47.42,48.65,47.42,48.25,920773.0,41.0887,42.1544,41.0887,41.8078,920773.0
2018-04-10 10:00:00,48.26,48.43,48.07,48.39,782335.0,41.8165,41.9638,41.6519,41.9292,782335.0
2018-04-10 10:30:00,48.38,48.77,48.36,48.57,635822.0,41.9205,42.2584,41.9032,42.0851,635822.0
2018-04-10 11:00:00,48.58,48.77,48.45,48.61,468700.0,42.0938,42.2584,41.9811,42.1198,468700.0
2018-04-10 11:30:00,48.61,48.8,48.39,48.63,455025.0,42.1198,42.2844,41.9292,42.1371,455025.0
2018-04-10 12:00:00,48.62,48.82,48.48,48.63,547637.0,42.1284,42.3017,42.0071,42.1371,547637.0
2018-04-10 12:30:00,48.64,48.88,48.62,48.81,290436.0,42.1458,42.3537,42.1284,42.2931,290436.0
2018-04-10 13:00:00,48.81,48.94,48.74,48.91,373036.0,42.2931,42.4057,42.2324,42.3797,373036.0
2018-04-10 13:30:00,48.92,48.99,48.77,48.96,317876.0,42.3884,42.449,42.2584,42.423,317876.0
2018-04-10 14:00:00,48.96,49.16,48.91,49.08,400440.0,42.423,42.5963,42.3797,42.527,400440.0
2018-04-10 14:30:00,49.08,49.43,49.04,49.41,646367.0,42.527,42.8303,42.4924,42.813,646367.0
2018-04-10 15:00:00,49.4,49.41,49.04,49.04,641000.0,42.8043,42.813,42.4924,42.4924,641000.0
2018-04-10 15:30:00,49.04,49.07,48.79,48.83,1923503.0,42.4924,42.5184,42.2757,42.3104,1923503.0
2018-04-11 09:30:00,48.63,49.72,48.5,49.42,947978.0,42.1371,43.0816,42.0245,42.8216,947978.0
2018-04-11 10:00:00,49.43,49.44,48.98,49.28,528452.0,42.8303,42.839,42.4404,42.7003,528452.0
2018-04-11 10:30:00,49.27,50.02,49.12,49.84,1384355.0,42.6917,43.3415,42.5617,43.1856,1384355.0
2018-04-11 11:00:00,49.84,49.93,49.54,49.74,732109.0,43.1856,43.2635,42.9256,43.0989,732109.0
2018-04-11 11:30:00,49.75,49.82,49.48,49.69,425328.0,43.1076,43.1682,42.8736,43.0556,425328.0
2018-04-11 12:00:00,49.68,49.76,49.52,49.58,425449.0,43.0469,43.1162,42.9083,42.9603,425449.0
2018-04-11 12:30:00,49.58,49.68,49.45,49.55,301356.0,42.9603,43.0469,42.8476,42.9343,301356.0
2018-04-11 13:00:00,49.56,49.83,49.52,49.73,398740.0,42.9429,43.1769,42.9083,43.0902,398740.0
2018-04-11 13:30:00,49.74,49.78,49.54,49.71,232707.0,43.0989,43.1336,42.9256,43.0729,232707.0
2018-04-11 14:00:00,49.72,49.82,49.46,49.77,374160.0,43.0816,43.1682,42.8563,43.1249,374160.0
2018-04-11 14:30:00,49.77,49.95,49.72,49.95,384930.0,43.1249,43.2809,43.0816,43.2809,384930.0
2018-04-11 15:00:00,49.96,50.01,49.7,49.76,660339.0,43.2895,43.3329,43.0642,43.1162,660339.0
2018-04-11 15:30:00,49.76,49.85,49.56,49.59,1345093.0,43.1162,43.1942,42.9429,42.9689,1345093.0
2018-04-12 09:30:00,50.06,50.06,49.36,50.01,872344.0,43.3762,43.3762,42.7696,43.3329,872344.0
2018-04-12 10:00:00,50.01,50.03,49.76,49.93,591746.0,43.3329,43.3502,43.1162,43.2635,591746.0
2018-04-12 10:30:00,49.94,50.21,49.84,49.89,623443.0,43.2722,43.5062,43.1856,43.2289,623443.0
2018-04-12 11:00:00,49.89,50.14,49.89,50.01,469832.0,43.2289,43.4455,43.2289,43.3329,469832.0
2018-04-12 11:30:00,50.0,50.13,49.95,50.06,304838.0,43.3242,43.4368,43.2809,43.3762,304838.0
2018-04-12 12:00:00,50.07,50.33,50.07,50.17,294185.0,43.3848,43.6101,43.3848,43.4715,294185.0
2018-04-12 12:30:00,50.17,50.44,50.17,50.37,285689.0,43.4715,43.7054,43.4715,43.6448,285689.0
2018-04-12 13:00:00,50.37,50.38,50.08,50.11,278643.0,43.6448,43.6535,43.3935,43.4195,278643.0
2018-04-12 13:30:00,50.1,50.38,50.07,50.29,315608.0,43.4108,43.6535,43.3848,43.5755,315608.0
2018-04-12 14:00:00,50.29,50.67,50.27,50.66,362250.0,43.5755,43.9047,43.5581,43.8961,362250.0
2018-04-12 14:30:00,50.67,50.71,50.4,50.59,405092.0,43.9047,43.9394,43.6708,43.8354,405092.0
2018-04-12 15:00:00,50.6,50.61,50.39,50.53,378030.0,43.8441,43.8527,43.6621,43.7834,378030.0
2018-04-12 15:30:00,50.53,50.54,50.1,50.2,1233868.0,43.7834,43.7921,43.4108,43.4975,1233868.0
2018-04-13 09:30:00,50.27,50.96,50.21,50.52,835667.0,43.5581,44.156,43.5062,43.7748,835667.0
2018-04-13 10:00:00,50.52,51.07,50.49,50.75,722339.0,43.7748,44.2513,43.7488,43.9741,722339.0
2018-04-13 10:30:00,50.75,50.98,50.59,50.6,637016.0,43.9741,44.1733,43.8354,43.8441,637016.0
2018-04-13 11:00:00,50.6,50.88,50.46,50.79,440925.0,43.8441,44.0867,43.7228,44.0087,440925.0
2018-04-13 11:30:00,50.79,50.8,50.56,50.66,311270.0,44.0087,44.0174,43.8094,43.8961,311270.0
2018-04-13 12:00:00,50.66,50.78,50.57,50.73,200234.0,43.8961,44.0,43.8181,43.9567,200234.0
2018-04-13 12:30:00,50.73,50.76,50.63,50.71,210813.0,43.9567,43.9827,43.8701,43.9394,210813.0
2018-04-13 13:00:00,50.71,50.96,50.7,50.96,332997.0,43.9394,44.156,43.9307,44.156,332997.0
2018-04-13 13:30:00,50.95,50.96,50.71,50.74,196841.0,44.1474,44.156,43.9394,43.9654,196841.0
2018-04-13 14:00:00,50.73,50.77,50.61,50.64,220751.0,43.9567,43.9914,43.8527,43.8787,220751.0
2018-04-13 14:30:00,50.63,50.73,50.55,50.73,346634.0,43.8701,43.9567,43.8008,43.9567,346634.0
2018-04-13 15:00:00,50.74,50.78,50.58,50.75,560211.0,43.9654,44.0,43.8268,43.9741,560211.0
2018-04-13 15:30:00,50.76,50.84,50.68,50.77,1094500.0,43.9827,44.052,43.9134,43.9914,1094500.0
2018-04-16 09:30:00,50.82,51.0,50.07,50.52,959382.0,44.0347,44.1907,43.3848,43.7748,959382.0
2018-04-16 10:00:00,50.53,50.64,50.4,50.56,513037.0,43.7834,43.8787,43.6708,43.8094,513037.0
2018-04-16 10:30:00,50.56,50.62,50.4,50.55,354083.0,43.8094,43.8614,43.6708,43.8008,354083.0
2018-04-16 11:00:00,50.56,50.77,50.38,50.5,276664.0,43.8094,43.9914,43.6535,43.7574,276664.0
2018-04-16 11:30:00,50.49,50.68,50.45,50.6,207620.0,43.7488,43.9134,43.7141,43.8441,207620.0
2018-04-16 12:00:00,50.61,50.71,50.54,50.7,223266.0,43.8527,43.9394,43.7921,43.9307,223266.0
2018-04-16 12:30:00,50.69,50.9,50.69,50.83,172684.0,43.9221,44.104,43.9221,44.0434,172684.0
2018-04-16 13:00:00,50.83,50.83,50.58,50.58,163545.0,44.0434,44.0434,43.8268,43.8268,163545.0
2018-04-16 13:30:00,50.59,50.78,50.57,50.72,208764.0,43.8354,44.0,43.8181,43.9481,208764.0
2018-04-16 14:00:00,50.73,50.92,50.69,50.78,242277.0,43.9567,44.1214,43.9221,44.0,242277.0
2018-04-16 14:30:00,50.79,50.93,50.78,50.82,194811.0,44.0087,44.13,44.0,44.0347,194811.0
2018-04-16 15:00:00,50.82,50.84,50.53,50.59,403160.0,44.0347,44.052,43.7834,43.8354,403160.0
2018-04-16 15:30:00,50.58,50.76,50.52,50.75,954355.0,43.8268,43.9827,43.7748,43.9741,954355.0
2018-04-17 09:30:00,50.68,50.93,50.3,50.67,625590.0,43.9134,44.13,43.5841,43.9047,625590.0
2018-04-17 10:00:00,50.67,50.89,50.6,50.82,594479.0,43.9047,44.0954,43.8441,44.0347,594479.0
2018-04-17 10:30:00,50.82,50.86,50.6,50.71,494934.0,44.0347,44.0694,43.8441,43.9394,494934.0
2018-04-17 11:00:00,50.71,50.98,50.69,50.89,362396.0,43.9394,44.1733,43.9221,44.0954,362396.0
2018-04-17 11:30:00,50.88,50.93,50.75,50.78,257328.0,44.0867,44.13,43.9741,44.0,257328.0
2018-04-17 12:00:00,50.77,50.91,50.77,50.84,188884.0,43.9914,44.1127,43.9914,44.052,188884.0
2018-04-17 12:30:00,50.84,50.92,50.76,50.89,154833.0,44.052,44.1214,43.9827,44.0954,154833.0
2018-04-17 13:00:00,50.9,51.0,50.81,50.9,145746.0,44.104,44.1907,44.026,44.104,145746.0
2018-04-17 13:30:00,50.9,50.92,50.77,50.86,168736.0,44.104,44.1214,43.9914,44.0694,168736.0
2018-04-17 14:00:00,50.86,51.06,50.85,50.96,259731.0,44.0694,44.2427,44.0607,44.156,259731.0
2018-04-17 14:30:00,50.96,51.05,50.94,51.03,271280.0,44.156,44.234,44.1387,44.2167,271280.0
2018-04-17 15:00:00,51.03,51.07,50.95,50.97,350726.0,44.2167,44.2513,44.1474,44.1647,350726.0
2018-04-17 15:30:00,50.97,51.0,50.8,50.88,910015.0,44.1647,44.1907,44.0174,44.0867,910015.0
2018-04-18 09:30:00,51.42,52.13,51.35,51.69,1047684.0,44.5546,45.1698,44.4939,44.7885,1047684.0
2018-04-18 10:00:00,51.7,51.84,51.65,51.8,1070243.0,44.7972,44.9185,44.7539,44.8839,1070243.0
2018-04-18 10:30:00,51.8,52.1,51.79,52.03,907272.0,44.8839,45.1438,44.8752,45.0832,907272.0
2018-04-18 11:00:00,52.03,52.29,51.96,52.08,807017.0,45.0832,45.3084,45.0225,45.1265,807017.0
2018-04-18 11:30:00,52.09,52.1,51.88,52.04,1081335.0,45.1351,45.1438,44.9532,45.0918,1081335.0
2018-04-18 12:00:00,52.04,52.18,52.04,52.11,585151.0,45.0918,45.2131,45.0918,45.1525,585151.0
2018-04-18 12:30:00,52.1,52.2,52.03,52.1,451339.0,45.1438,45.2305,45.0832,45.1438,451339.0
2018-04-18 13:00:00,52.09,52.17,52.01,52.02,441719.0,45.1351,45.2045,45.0658,45.0745,441719.0
2018-04-18 13:30:00,52.03,52.16,52.01,52.11,540727.0,45.0832,45.1958,45.0658,45.1525,540727.0
2018-04-18 14:00:00,52.1,52.17,52.04,52.1,489505.0,45.1438,45.2045,45.0918,45.1438,489505.0
2018-04-18 14:30:00,52.1,52.3,52.09,52.27,718733.0,45.1438,45.3171,45.1351,45.2911,718733.0
2018-04-18 15:00:00,52.27,52.53,52.26,52.38,795891.0,45.2911,45.5164,45.2824,45.3864,795891.0
2018-04-18 15:30:00,52.38,52.44,52.04,52.09,2081613.0,45.3864,45.4384,45.0918,45.1351,2081613.0
2018-04-19 09:30:00,52.16,52.28,51.79,51.9,897448.0,45.1958,45.2998,44.8752,44.9705,897448.0
2018-04-19 10:00:00,51.9,52.16,51.57,52.14,593421.0,44.9705,45.1958,44.6846,45.1785,593421.0
2018-04-19 10:30:00,52.15,52.43,52.09,52.41,714711.0,45.1871,45.4297,45.1351,45.4124,714711.0
2018-04-19 11:00:00,52.41,52.66,52.4,52.49,633099.0,45.4124,45.629,45.4038,45.4817,633099.0
2018-04-19 11:30:00,52.5,52.52,52.05,52.06,1214687.0,45.4904,45.5077,45.1005,45.1091,1214687.0
2018-04-19 12:00:00,52.06,52.15,52.02,52.07,511492.0,45.1091,45.1871,45.0745,45.1178,511492.0
2018-04-19 12:30:00,52.08,52.31,52.02,52.15,637889.0,45.1265,45.3258,45.0745,45.1871,637889.0
2018-04-19 13:00:00,52.14,52.15,51.88,52.0,811056.0,45.1785,45.1871,44.9532,45.0572,811056.0
2018-04-19 13:30:00,52.0,52.17,51.97,52.11,379640.0,45.0572,45.2045,45.0312,45.1525,379640.0
2018-04-19 14:00:00,52.11,52.15,51.97,52.04,1065704.0,45.1525,45.1871,45.0312,45.0918,1065704.0
2018-04-19 14:30:00,52.04,52.21,52.03,52.14,523913.0,45.0918,45.2391,45.0832,45.1785,523913.0
2018-04-19 15:00:00,52.14,52.41,52.13,52.28,515269.0,45.1785,45.4124,45.1698,45.2998,515269.0
2018-04-19 15:30:00,52.28,52.53,51.93,52.02,1529238.0,45.2998,45.5164,44.9965,45.0745,1529238.0
2018-04-20 09:30:00,51.56,52.04,51.08,51.61,1285574.0,44.6759,45.0918,44.26,44.7192,1285574.0
2018-04-20 10:00:00,51.61,51.93,51.47,51.64,1187136.0,44.7192,44.9965,44.5979,44.7452,1187136.0
2018-04-20 10:30:00,51.65,52.0,51.54,51.97,993650.0,44.7539,45.0572,44.6586,45.0312,993650.0
2018-04-20 11:00:00,51.98,52.07,51.8,52.0,722196.0,45.0398,45.1178,44.8839,45.0572,722196.0
2018-04-20 11:30:00,52.01,52.48,52.0,52.12,755004.0,45.0658,45.4731,45.0572,45.1611,755004.0
2018-04-20 12:00:00,52.12,52.41,52.1,52.37,689344.0,45.1611,45.4124,45.1438,45.3778,689344.0
2018-04-20 12:30:00,52.38,52.39,52.09,52.19,507194.0,45.3864,45.3951,45.1351,45.2218,507194.0
2018-04-20 13:00:00,52.2,52.32,52.08,52.31,344457.0,45.2305,45.3344,45.1265,45.3258,344457.0
2018-04-20 13:30:00,52.32,52.41,52.23,52.27,376795.0,45.3344,45.4124,45.2564,45.2911,376795.0
2018-04-20 14:00:00,52.27,52.3,52.11,52.19,492664.0,45.2911,45.3171,45.1525,45.2218,492664.0
2018-04-20 14:30:00,52.19,52.39,51.95,52.37,782717.0,45.2218,45.3951,45.0138,45.3778,782717.0
2018-04-20 15:00:00,52.36,52.37,51.86,52.07,848266.0,45.3691,45.3778,44.9359,45.1178,848266.0
2018-04-20 15:30:00,52.07,52.23,51.93,51.98,2048913.0,45.1178,45.2564,44.9965,45.0398,2048913.0
2018-04-23 09:30:00,51.99,52.65,50.76,51.22,1303887.0,45.0485,45.6204,43.9827,44.3813,1303887.0
2018-04-23 10:00:00,51.22,51.58,51.19,51.23,549167.0,44.3813,44.6932,44.3553,44.39,549167.0
2018-04-23 10:30:00,51.23,51.5,51.08,51.23,410754.0,44.39,44.6239,44.26,44.39,410754.0
2018-04-23 11:00:00,51.24,51.66,51.24,51.54,386446.0,44.3986,44.7626,44.3986,44.6586,386446.0
2018-04-23 11:30:00,51.51,51.56,51.38,51.48,286849.0,44.6326,44.6759,44.5199,44.6066,286849.0
2018-04-23 12:00:00,51.49,51.56,51.37,51.39,301333.0,44.6153,44.6759,44.5113,44.5286,301333.0
2018-04-23 12:30:00,51.4,51.54,51.32,51.54,188659.0,44.5373,44.6586,44.4679,44.6586,188659.0
2018-04-23 13:00:00,51.54,51.58,51.46,51.51,319704.0,44.6586,44.6932,44.5893,44.6326,319704.0
2018-04-23 13:30:00,51.51,51.56,51.4,51.47,215334.0,44.6326,44.6759,44.5373,44.5979,215334.0
2018-04-23 14:00:00,51.47,51.54,51.36,51.44,379593.0,44.5979,44.6586,44.5026,44.5719,379593.0
2018-04-23 14:30:00,51.45,51.47,51.27,51.38,237553.0,44.5806,44.5979,44.4246,44.5199,237553.0
2018-04-23 15:00:00,51.38,51.78,51.37,51.76,419989.0,44.5199,44.8665,44.5113,44.8492,419989.0
2018-04-23 15:30:00,51.77,52.09,51.73,52.04,1243034.0,44.8579,45.1351,44.8232,45.0918,1243034.0
2018-04-24 09:30:00,52.16,52.72,52.12,52.41,649457.0,45.1958,45.681,45.1611,45.4124,649457.0
2018-04-24 10:00:00,52.42,52.76,52.42,52.71,649759.0,45.4211,45.7157,45.4211,45.6724,649759.0
2018-04-24 10:30:00,52.71,52.88,52.33,52.36,606249.0,45.6724,45.8197,45.3431,45.3691,606249.0
2018-04-24 11:00:00,52.35,52.49,52.09,52.29,485563.0,45.3604,45.4817,45.1351,45.3084,485563.0
2018-04-24 11:30:00,52.3,52.34,51.98,51.98,403601.0,45.3171,45.3518,45.0398,45.0398,403601.0
2018-04-24 12:00:00,51.98,52.12,51.85,51.96,306736.0,45.0398,45.1611,44.9272,45.0225,306736.0
2018-04-24 12:30:00,51.95,51.99,51.76,51.77,280163.0,45.0138,45.0485,44.8492,44.8579,280163.0
2018-04-24 13:00:00,51.78,51.83,51.62,51.71,344876.0,44.8665,44.9099,44.7279,44.8059,344876.0
2018-04-24 13:30:00,51.72,51.72,51.16,51.26,494153.0,44.8145,44.8145,44.3293,44.416,494153.0
2018-04-24 14:00:00,51.26,51.49,51.08,51.24,383613.0,44.416,44.6153,44.26,44.3986,383613.0
2018-04-24 14:30:00,51.24,51.39,51.06,51.28,380093.0,44.3986,44.5286,44.2427,44.4333,380093.0
2018-04-24 15:00:00,51.29,51.51,51.25,51.3,461680.0,44.442,44.6326,44.4073,44.4506,461680.0
2018-04-24 15:30:00,51.31,51.39,51.01,51.37,1110152.0,44.4593,44.5286,44.1993,44.5113,1110152.0
2018-04-25 09:30:00,51.0,51.22,50.73,51.01,507125.0,44.1907,44.3813,43.9567,44.1993,507125.0
2018-04-25 10:00:00,51.01,51.41,51.01,51.28,445007.0,44.1993,44.5459,44.1993,44.4333,445007.0
2018-04-25 10:30:00,51.27,51.41,50.97,51.39,473693.0,44.4246,44.5459,44.1647,44.5286,473693.0
2018-04-25 11:00:00,51.39,51.64,51.32,51.63,382347.0,44.5286,44.7452,44.4679,44.7366,382347.0
2018-04-25 11:30:00,51.64,51.65,51.3,51.38,233986.0,44.7452,44.7539,44.4506,44.5199,233986.0
2018-04-25 12:00:00,51.37,51.53,51.31,51.45,235271.0,44.5113,44.6499,44.4593,44.5806,235271.0
2018-04-25 12:30:00,51.45,51.55,51.41,51.53,264077.0,44.5806,44.6672,44.5459,44.6499,264077.0
2018-04-25 13:00:00,51.53,51.65,51.42,51.65,252604.0,44.6499,44.7539,44.5546,44.7539,252604.0
2018-04-25 13:30:00,51.66,51.85,51.63,51.68,261711.0,44.7626,44.9272,44.7366,44.7799,261711.0
2018-04-25 14:00:00,51.69,51.72,51.51,51.62,328669.0,44.7885,44.8145,44.6326,44.7279,328669.0
2018-04-25 14:30:00,51.61,51.74,51.54,51.74,341333.0,44.7192,44.8319,44.6586,44.8319,341333.0
2018-04-25 15:00:00,51.74,51.76,51.62,51.72,369508.0,44.8319,44.8492,44.7279,44.8145,369508.0
2018-04-25 15:30:00,51.72,51.81,51.59,51.76,1049275.0,44.8145,44.8925,44.7019,44.8492,1049275.0
2018-04-26 09:30:00,52.01,52.23,51.81,52.16,412620.0,45.0658,45.2564,44.8925,45.1958,412620.0
2018-04-26 10:00:00,52.16,52.29,51.95,52.1,336818.0,45.1958,45.3084,45.0138,45.1438,336818.0
2018-04-26 10:30:00,52.09,52.47,52.08,52.43,402757.0,45.1351,45.4644,45.1265,45.4297,402757.0
2018-04-26 11:00:00,52.42,52.48,52.22,52.37,418041.0,45.4211,45.4731,45.2478,45.3778,418041.0
2018-04-26 11:30:00,52.37,52.6,52.28,52.51,401772.0,45.3778,45.577,45.2998,45.4991,401772.0
2018-04-26 12:00:00,52.51,52.64,52.38,52.43,363553.0,45.4991,45.6117,45.3864,45.4297,363553.0
2018-04-26 12:30:00,52.43,52.43,52.15,52.29,241992.0,45.4297,45.4297,45.1871,45.3084,241992.0
2018-04-26 13:00:00,52.3,52.36,52.14,52.22,231658.0,45.3171,45.3691,45.1785,45.2478,231658.0
2018-04-26 13:30:00,52.22,52.4,52.18,52.39,480354.0,45.2478,45.4038,45.2131,45.3951,480354.0
2018-04-26 14:00:00,52.4,52.56,52.4,52.53,228250.0,45.4038,45.5424,45.4038,45.5164,228250.0
2018-04-26 14:30:00,52.53,52.67,52.52,52.62,270478.0,45.5164,45.6377,45.5077,45.5944,270478.0
2018-04-26 15:00:00,52.62,52.63,52.37,52.38,467313.0,45.5944,45.603,45.3778,45.3864,467313.0
2018-04-26 15:30:00,52.39,52.63,52.38,52.62,1132443.0,45.3951,45.603,45.3864,45.5944,1132443.0
2018-04-27 09:30:00,52.26,52.53,51.9,52.31,575042.0,45.2824,45.5164,44.9705,45.3258,575042.0
2018-04-27 10:00:00,52.3,52.54,52.24,52.41,396301.0,45.3171,45.5251,45.2651,45.4124,396301.0
2018-04-27 10:30:00,52.4,52.43,52.19,52.34,324967.0,45.4038,45.4297,45.2218,45.3518,324967.0
2018-04-27 11:00:00,52.34,52.57,52.34,52.38,287263.0,45.3518,45.5511,45.3518,45.3864,287263.0
2018-04-27 11:30:00,52.38,52.8,52.34,52.73,292662.0,45.3864,45.7503,45.3518,45.6897,292662.0
2018-04-27 12:00:00,52.73,52.77,52.61,52.66,189329.0,45.6897,45.7244,45.5857,45.629,189329.0
2018-04-27 12:30:00,52.66,52.76,52.63,52.71,313015.0,45.629,45.7157,45.603,45.6724,313015.0
2018-04-27 13:00:00,52.73,53.01,52.63,52.91,426399.0,45.6897,45.9323,45.603,45.8457,426399.0
2018-04-27 13:30:00,52.91,52.97,52.78,52.8,280544.0,45.8457,45.8976,45.733,45.7503,280544.0
2018-04-27 14:00:00,52.8,52.81,52.72,52.8,247195.0,45.7503,45.759,45.681,45.7503,247195.0
2018-04-27 14:30:00,52.8,52.86,52.7,52.8,510000.0,45.7503,45.8023,45.6637,45.7503,510000.0
2018-04-27 15:00:00,52.8,52.89,52.71,52.77,329260.0,45.7503,45.8283,45.6724,45.7244,329260.0
2018-04-27 15:30:00,52.77,52.97,52.76,52.84,932324.0,45.7244,45.8976,45.7157,45.785,932324.0
2018-04-30 09:30:00,52.6,53.28,52.4,53.19,761665.0,45.577,46.1663,45.4038,46.0883,761665.0
2018-04-30 10:00:00,53.19,53.53,53.18,53.29,485138.0,46.0883,46.3829,46.0796,46.1749,485138.0
2018-04-30 10:30:00,53.29,53.49,53.22,53.26,354636.0,46.1749,46.3482,46.1143,46.1489,354636.0
2018-04-30 11:00:00,53.27,53.32,53.12,53.16,217833.0,46.1576,46.2009,46.0276,46.0623,217833.0
2018-04-30 11:30:00,53.15,53.16,52.96,53.09,223797.0,46.0536,46.0623,45.889,46.0016,223797.0
2018-04-30 12:00:00,53.08,53.15,52.92,53.09,253824.0,45.993,46.0536,45.8543,46.0016,253824.0
2018-04-30 12:30:00,53.1,53.17,52.98,53.16,184334.0,46.0103,46.0709,45.9063,46.0623,184334.0
2018-04-30 13:00:00,53.16,53.64,53.09,53.55,372661.0,46.0623,46.4782,46.0016,46.4002,372661.0
2018-04-30 13:30:00,53.55,53.71,53.43,53.49,356285.0,46.4002,46.5388,46.2962,46.3482,356285.0
2018-04-30 14:00:00,53.51,53.54,53.32,53.41,267174.0,46.3655,46.3915,46.2009,46.2789,267174.0
2018-04-30 14:30:00,53.41,53.44,53.23,53.27,279843.0,46.2789,46.3049,46.1229,46.1576,279843.0
2018-04-30 15:00:00,53.27,53.32,53.1,53.12,389975.0,46.1576,46.2009,46.0103,46.0276,389975.0
2018-04-30 15:30:00,53.12,53.25,52.98,53.0,956874.0,46.0276,46.1403,45.9063,45.9236,956874.0
2018-05-01 09:30:00,52.66,52.84,52.32,52.37,339230.0,45.629,45.785,45.3344,45.3778,339230.0
2018-05-01 10:00:00,52.39,52.46,52.11,52.12,223193.0,45.3951,45.4557,45.1525,45.1611,223193.0
2018-05-01 10:30:00,52.13,52.17,51.77,51.83,464840.0,45.1698,45.2045,44.8579,44.9099,464840.0
2018-05-01 11:00:00,51.84,52.18,51.74,52.12,252064.0,44.9185,45.2131,44.8319,45.1611,252064.0
2018-05-01 11:30:00,52.13,52.13,51.91,51.92,217766.0,45.1698,45.1698,44.9792,44.9878,217766.0
2018-05-01 12:00:00,51.92,52.16,51.91,52.15,215863.0,44.9878,45.1958,44.9792,45.1871,215863.0
2018-05-01 12:30:00,52.14,52.26,52.13,52.22,169715.0,45.1785,45.2824,45.1698,45.2478,169715.0
2018-05-01 13:00:00,52.22,52.22,51.89,51.94,185191.0,45.2478,45.2478,44.9618,45.0052,185191.0
2018-05-01 13:30:00,51.94,52.01,51.86,51.97,267240.0,45.0052,45.0658,44.9359,45.0312,267240.0
2018-05-01 14:00:00,51.97,52.04,51.88,51.96,357863.0,45.0312,45.0918,44.9532,45.0225,357863.0
2018-05-01 14:30:00,51.95,52.16,51.93,52.12,244754.0,45.0138,45.1958,44.9965,45.1611,244754.0
2018-05-01 15:00:00,52.12,52.26,51.98,52.01,331070.0,45.1611,45.2824,45.0398,45.0658,331070.0
2018-05-01 15:30:00,52.01,52.46,52.01,52.43,1071759.0,45.0658,45.4557,45.0658,45.4297,1071759.0
2018-05-02 09:30:00,52.34,53.0,52.25,52.72,404931.0,45.3518,45.9236,45.2738,45.681,404931.0
2018-05-02 10:00:00,52.72,52.87,52.57,52.61,282494.0,45.681,45.811,45.5511,45.5857,282494.0
2018-05-02 10:30:00,52.61,52.86,52.44,52.8,368446.0,45.5857,45.8023,45.4384,45.7503,368446.0
2018-05-02 11:00:00,52.81,52.93,52.73,52.9,239210.0,45.759,45.863,45.6897,45.837,239210.0
2018-05-02 11:30:00,52.89,52.89,52.76,52.84,227312.0,45.8283,45.8283,45.7157,45.785,227312.0
2018-05-02 12:00:00,52.85,52.99,52.82,52.94,250412.0,45.7937,45.915,45.7677,45.8717,250412.0
2018-05-02 12:30:00,52.94,52.96,52.84,52.91,145790.0,45.8717,45.889,45.785,45.8457,145790.0
2018-05-02 13:00:00,52.92,53.03,52.9,52.96,161813.0,45.8543,45.9496,45.837,45.889,161813.0
2018-05-02 13:30:00,52.97,52.99,52.87,52.91,107133.0,45.8976,45.915,45.811,45.8457,107133.0
2018-05-02 14:00:00,52.9,53.23,52.87,53.17,269465.0,45.837,46.1229,45.811,46.0709,269465.0
2018-05-02 14:30:00,53.15,53.19,53.02,53.05,261931.0,46.0536,46.0883,45.941,45.967,261931.0
2018-05-02 15:00:00,53.05,53.15,52.89,52.93,289791.0,45.967,46.0536,45.8283,45.863,289791.0
2018-05-02 15:30:00,52.94,52.94,52.48,52.64,859205.0,45.8717,45.8717,45.4731,45.6117,859205.0
2018-05-03 09:30:00,52.56,52.62,52.29,52.45,384485.0,45.5424,45.5944,45.3084,45.4471,384485.0
2018-05-03 10:00:00,52.45,52.46,52.03,52.08,278961.0,45.4471,45.4557,45.0832,45.1265,278961.0
2018-05-03 10:30:00,52.08,52.14,51.75,51.85,368684.0,45.1265,45.1785,44.8405,44.9272,368684.0
2018-05-03 11:00:00,51.84,51.97,51.72,51.75,297578.0,44.9185,45.0312,44.8145,44.8405,297578.0
2018-05-03 11:30:00,51.74,51.98,51.66,51.9,192592.0,44.8319,45.0398,44.7626,44.9705,192592.0
2018-05-03 12:00:00,51.89,51.97,51.64,51.69,259196.0,44.9618,45.0312,44.7452,44.7885,259196.0
2018-05-03 12:30:00,51.69,52.18,51.69,52.17,287562.0,44.7885,45.2131,44.7885,45.2045,287562.0
2018-05-03 13:00:00,52.18,52.2,52.01,52.11,174630.0,45.2131,45.2305,45.0658,45.1525,174630.0
2018-05-03 13:30:00,52.12,52.42,52.12,52.32,179446.0,45.1611,45.4211,45.1611,45.3344,179446.0
2018-05-03 14:00:00,52.3,52.34,52.2,52.3,195719.0,45.3171,45.3518,45.2305,45.3171,195719.0
2018-05-03 14:30:00,52.31,52.44,52.11,52.17,190807.0,45.3258,45.4384,45.1525,45.2045,190807.0
2018-05-03 15:00:00,52.17,52.3,52.08,52.24,222595.0,45.2045,45.3171,45.1265,45.2651,222595.0
2018-05-03 15:30:00,52.25,52.31,52.08,52.31,679507.0,45.2738,45.3258,45.1265,45.3258,679507.0
2018-05-04 09:30:00,52.12,52.17,51.85,52.0,290537.0,45.1611,45.2045,44.9272,45.0572,290537.0
2018-05-04 10:00:00,51.99,52.1,51.78,51.88,332307.0,45.0485,45.1438,44.8665,44.9532,332307.0
2018-05-04 10:30:00,51.88,51.97,51.68,51.73,396465.0,44.9532,45.0312,44.7799,44.8232,396465.0
2018-05-04 11:00:00,51.74,51.78,51.52,51.73,404604.0,44.8319,44.8665,44.6412,44.8232,404604.0
2018-05-04 11:30:00,51.73,52.1,51.73,52.09,412857.0,44.8232,45.1438,44.8232,45.1351,412857.0
2018-05-04 12:00:00,52.1,52.28,52.02,52.14,512988.0,45.1438,45.2998,45.0745,45.1785,512988.0
2018-05-04 12:30:00,52.14,52.44,52.13,52.33,413320.0,45.1785,45.4384,45.1698,45.3431,413320.0
2018-05-04 13:00:00,52.33,52.33,52.17,52.26,314722.0,45.3431,45.3431,45.2045,45.2824,314722.0
2018-05-04 13:30:00,52.25,52.41,52.18,52.34,186680.0,45.2738,45.4124,45.2131,45.3518,186680.0
2018-05-04 14:00:00,52.34,52.42,52.24,52.39,314731.0,45.3518,45.4211,45.2651,45.3951,314731.0
2018-05-04 14:30:00,52.39,52.43,52.3,52.3,209420.0,45.3951,45.4297,45.3171,45.3171,209420.0
2018-05-04 15:00:00,52.31,52.32,52.05,52.12,463496.0,45.3258,45.3344,45.1005,45.1611,463496.0
2018-05-04 15:30:00,52.11,52.2,52.05,52.18,1145365.0,45.1525,45.2305,45.1005,45.2131,1145365.0
2018-05-07 09:30:00,52.44,53.5,52.23,53.35,730050.0,45.4384,46.3569,45.2564,46.2269,730050.0
2018-05-07 10:00:00,53.35,53.5,53.22,53.29,577373.0,46.2269,46.3569,46.1143,46.1749,577373.0
2018-05-07 10:30:00,53.29,53.34,53.1,53.23,255759.0,46.1749,46.2182,46.0103,46.1229,255759.0
2018-05-07 11:00:00,53.22,53.28,53.1,53.18,277021.0,46.1143,46.1663,46.0103,46.0796,277021.0
2018-05-07 11:30:00,53.18,53.26,53.1,53.2,182663.0,46.0796,46.1489,46.0103,46.0969,182663.0
2018-05-07 12:00:00,53.19,53.27,53.03,53.1,202997.0,46.0883,46.1576,45.9496,46.0103,202997.0
2018-05-07 12:30:00,53.11,53.16,53.06,53.1,191053.0,46.019,46.0623,45.9756,46.0103,191053.0
2018-05-07 13:00:00,53.1,53.13,53.01,53.11,156853.0,46.0103,46.0363,45.9323,46.019,156853.0
2018-05-07 13:30:00,53.11,53.14,53.02,53.09,264177.0,46.019,46.0449,45.941,46.0016,264177.0
2018-05-07 14:00:00,53.08,53.1,52.91,52.96,228654.0,45.993,46.0103,45.8457,45.889,228654.0
2018-05-07 14:30:00,52.95,52.99,52.47,52.49,351787.0,45.8803,45.915,45.4644,45.4817,351787.0
2018-05-07 15:00:00,52.48,52.48,52.02,52.2,420327.0,45.4731,45.4731,45.0745,45.2305,420327.0
2018-05-07 15:30:00,52.2,52.26,51.98,52.04,720520.0,45.2305,45.2824,45.0398,45.0918,720520.0
2018-05-08 09:30:00,52.06,52.2,51.46,51.57,371720.0,45.1091,45.2305,44.5893,44.6846,371720.0
2018-05-08 10:00:00,51.58,51.7,51.35,51.35,378677.0,44.6932,44.7972,44.4939,44.4939,378677.0
2018-05-08 10:30:00,51.34,51.53,51.28,51.28,382030.0,44.4853,44.6499,44.4333,44.4333,382030.0
2018-05-08 11:00:00,51.27,51.35,50.76,51.03,507342.0,44.4246,44.4939,43.9827,44.2167,507342.0
2018-05-08 11:30:00,51.02,51.65,50.93,51.5,491545.0,44.208,44.7539,44.13,44.6239,491545.0
2018-05-08 12:00:00,51.49,51.61,51.33,51.35,271385.0,44.6153,44.7192,44.4766,44.4939,271385.0
2018-05-08 12:30:00,51.34,51.49,51.2,51.21,411430.0,44.4853,44.6153,44.364,44.3726,411430.0
2018-05-08 13:00:00,51.2,51.35,51.2,51.26,297698.0,44.364,44.4939,44.364,44.416,297698.0
2018-05-08 13:30:00,51.26,51.29,51.08,51.14,346440.0,44.416,44.442,44.26,44.312,346440.0
2018-05-08 14:00:00,51.13,52.0,51.05,51.44,839696.0,44.3033,45.0572,44.234,44.5719,839696.0
2018-05-08 14:30:00,51.45,51.65,51.16,51.55,605802.0,44.5806,44.7539,44.3293,44.6672,605802.0
2018-05-08 15:00:00,51.55,51.8,51.54,51.66,763968.0,44.6672,44.8839,44.6586,44.7626,763968.0
2018-05-08 15:30:00,51.67,51.87,51.67,51.86,1484451.0,44.7712,44.9445,44.7712,44.9359,1484451.0
2018-05-09 09:30:00,52.64,53.2,52.59,53.18,1418004.0,45.6117,46.0969,45.5684,46.0796,1418004.0
2018-05-09 10:00:00,53.18,53.58,53.09,53.43,787532.0,46.0796,46.4262,46.0016,46.2962,787532.0
2018-05-09 10:30:00,53.42,53.68,53.05,53.09,603259.0,46.2876,46.5129,45.967,46.0016,603259.0
2018-05-09 11:00:00,53.09,53.24,52.94,53.04,622773.0,46.0016,46.1316,45.8717,45.9583,622773.0
2018-05-09 11:30:00,53.04,53.12,52.93,53.05,310716.0,45.9583,46.0276,45.863,45.967,310716.0
2018-05-09 12:00:00,53.05,53.17,52.99,53.15,491949.0,45.967,46.0709,45.915,46.0536,491949.0
2018-05-09 12:30:00,53.16,53.24,53.12,53.16,420655.0,46.0623,46.1316,46.0276,46.0623,420655.0
2018-05-09 13:00:00,53.17,53.21,53.03,53.13,347894.0,46.0709,46.1056,45.9496,46.0363,347894.0
2018-05-09 13:30:00,53.13,53.15,53.05,53.13,184582.0,46.0363,46.0536,45.967,46.0363,184582.0
2018-05-09 14:00:00,53.13,53.16,52.88,53.0,241054.0,46.0363,46.0623,45.8197,45.9236,241054.0
2018-05-09 14:30:00,53.0,53.09,52.91,53.02,261853.0,45.9236,46.0016,45.8457,45.941,261853.0
2018-05-09 15:00:00,53.01,53.06,52.91,52.92,357920.0,45.9323,45.9756,45.8457,45.8543,357920.0
2018-05-09 15:30:00,52.91,52.95,52.63,52.7,1035718.0,45.8457,45.8803,45.603,45.6637,1035718.0
2018-05-10 09:30:00,53.35,53.4,52.73,52.91,897688.0,46.2269,46.2702,45.6897,45.8457,897688.0
2018-05-10 10:00:00,52.91,52.97,52.56,52.85,604170.0,45.8457,45.8976,45.5424,45.7937,604170.0
2018-05-10 10:30:00,52.86,52.87,52.44,52.47,503287.0,45.8023,45.811,45.4384,45.4644,503287.0
2018-05-10 11:00:00,52.47,52.87,52.44,52.81,513377.0,45.4644,45.811,45.4384,45.759,513377.0
2018-05-10 11:30:00,52.82,52.9,52.69,52.9,433527.0,45.7677,45.837,45.655,45.837,433527.0
2018-05-10 12:00:00,52.9,52.91,52.81,52.86,208420.0,45.837,45.8457,45.759,45.8023,208420.0
2018-05-10 12:30:00,52.87,52.87,52.7,52.77,188770.0,45.811,45.811,45.6637,45.7244,188770.0
2018-05-10 13:00:00,52.77,52.82,52.59,52.63,225095.0,45.7244,45.7677,45.5684,45.603,225095.0
2018-05-10 13:30:00,52.63,52.66,52.41,52.5,470721.0,45.603,45.629,45.4124,45.4904,470721.0
2018-05-10 14:00:00,52.5,52.66,52.44,52.59,464903.0,45.4904,45.629,45.4384,45.5684,464903.0
2018-05-10 14:30:00,52.6,52.99,52.59,52.87,334962.0,45.577,45.915,45.5684,45.811,334962.0
2018-05-10 15:00:00,52.87,52.91,52.58,52.69,399519.0,45.811,45.8457,45.5597,45.655,399519.0
2018-05-10 15:30:00,52.69,52.86,52.64,52.7,677394.0,45.655,45.8023,45.6117,45.6637,677394.0
2018-05-11 09:30:00,52.8,52.82,52.35,52.79,630742.0,45.7503,45.7677,45.3604,45.7417,630742.0
2018-05-11 10:00:00,52.78,52.85,52.43,52.43,462427.0,45.733,45.7937,45.4297,45.4297,462427.0
2018-05-11 10:30:00,52.43,52.73,52.41,52.69,362821.0,45.4297,45.6897,45.4124,45.655,362821.0
2018-05-11 11:00:00,52.69,52.71,52.51,52.55,354526.0,45.655,45.6724,45.4991,45.5337,354526.0
2018-05-11 11:30:00,52.55,52.7,52.49,52.62,315617.0,45.5337,45.6637,45.4817,45.5944,315617.0
2018-05-11 12:00:00,52.62,52.62,52.42,52.57,352570.0,45.5944,45.5944,45.4211,45.5511,352570.0
2018-05-11 12:30:00,52.57,52.68,52.51,52.52,508078.0,45.5511,45.6464,45.4991,45.5077,508078.0
2018-05-11 13:00:00,52.52,52.65,52.45,52.61,220715.0,45.5077,45.6204,45.4471,45.5857,220715.0
2018-05-11 13:30:00,52.6,52.62,52.45,52.5,289526.0,45.577,45.5944,45.4471,45.4904,289526.0
2018-05-11 14:00:00,52.51,52.52,52.33,52.33,317214.0,45.4991,45.5077,45.3431,45.3431,317214.0
2018-05-11 14:30:00,52.34,52.34,52.12,52.15,667264.0,45.3518,45.3518,45.1611,45.1871,667264.0
2018-05-11 15:00:00,52.15,52.23,52.11,52.14,618172.0,45.1871,45.2564,45.1525,45.1785,618172.0
2018-05-11 15:30:00,52.14,52.35,52.11,52.27,1540854.0,45.1785,45.3604,45.1525,45.2911,1540854.0
2018-05-14 09:30:00,52.46,52.8,52.4,52.66,566463.0,45.4557,45.7503,45.4038,45.629,566463.0
2018-05-14 10:00:00,52.66,52.73,52.58,52.71,416495.0,45.629,45.6897,45.5597,45.6724,416495.0
2018-05-14 10:30:00,52.71,52.72,52.47,52.62,313827.0,45.6724,45.681,45.4644,45.5944,313827.0
2018-05-14 11:00:00,52.61,52.77,52.56,52.68,289382.0,45.5857,45.7244,45.5424,45.6464,289382.0
2018-05-14 11:30:00,52.68,52.76,52.56,52.72,282013.0,45.6464,45.7157,45.5424,45.681,282013.0
2018-05-14 12:00:00,52.72,52.76,52.56,52.6,195080.0,45.681,45.7157,45.5424,45.577,195080.0
2018-05-14 12:30:00,52.6,52.72,52.57,52.66,240116.0,45.577,45.681,45.5511,45.629,240116.0
2018-05-14 13:00:00,52.65,52.72,52.57,52.65,266287.0,45.6204,45.681,45.5511,45.6204,266287.0
2018-05-14 13:30:00,52.64,52.69,52.53,52.53,209523.0,45.6117,45.655,45.5164,45.5164,209523.0
2018-05-14 14:00:00,52.54,52.64,52.46,52.6,301938.0,45.5251,45.6117,45.4557,45.577,301938.0
2018-05-14 14:30:00,52.59,52.67,52.55,52.64,231255.0,45.5684,45.6377,45.5337,45.6117,231255.0
2018-05-14 15:00:00,52.64,52.66,52.55,52.58,309703.0,45.6117,45.629,45.5337,45.5597,309703.0
2018-05-14 15:30:00,52.58,52.59,52.41,52.51,898452.0,45.5597,45.5684,45.4124,45.4991,898452.0
2018-05-15 09:30:00,52.6,52.63,51.97,52.1,520460.0,45.577,45.603,45.0312,45.1438,520460.0
2018-05-15 10:00:00,52.11,52.44,52.02,52.38,283909.0,45.1525,45.4384,45.0745,45.3864,283909.0
2018-05-15 10:30:00,52.39,52.62,52.2,52.55,300238.0,45.3951,45.5944,45.2305,45.5337,300238.0
2018-05-15 11:00:00,52.55,52.74,52.54,52.7,241082.0,45.5337,45.6984,45.5251,45.6637,241082.0
2018-05-15 11:30:00,52.71,52.75,52.6,52.65,265847.0,45.6724,45.707,45.577,45.6204,265847.0
2018-05-15 12:00:00,52.66,52.75,52.59,52.66,211495.0,45.629,45.707,45.5684,45.629,211495.0
2018-05-15 12:30:00,52.66,52.75,52.64,52.65,184269.0,45.629,45.707,45.6117,45.6204,184269.0
2018-05-15 13:00:00,52.65,52.71,52.58,52.63,120023.0,45.6204,45.6724,45.5597,45.603,120023.0
2018-05-15 13:30:00,52.63,52.69,52.56,52.61,166679.0,45.603,45.655,45.5424,45.5857,166679.0
2018-05-15 14:00:00,52.61,52.7,52.55,52.68,257430.0,45.5857,45.6637,45.5337,45.6464,257430.0
2018-05-15 14:30:00,52.67,52.75,52.55,52.62,192329.0,45.6377,45.707,45.5337,45.5944,192329.0
2018-05-15 15:00:00,52.62,52.64,52.47,52.51,184905.0,45.5944,45.6117,45.4644,45.4991,184905.0
2018-05-15 15:30:00,52.5,52.74,52.49,52.72,742067.0,45.4904,45.6984,45.4817,45.681,742067.0
2018-05-16 09:30:00,52.71,53.02,52.34,52.89,624372.0,45.6724,45.941,45.3518,45.8283,624372.0
2018-05-16 10:00:00,52.89,53.03,52.69,52.74,277256.0,45.8283,45.9496,45.655,45.6984,277256.0
2018-05-16 10:30:00,52.75,53.11,52.73,52.94,403561.0,45.707,46.019,45.6897,45.8717,403561.0
2018-05-16 11:00:00,52.93,53.01,52.85,52.95,287179.0,45.863,45.9323,45.7937,45.8803,287179.0
2018-05-16 11:30:00,52.94,53.0,52.88,52.97,232106.0,45.8717,45.9236,45.8197,45.8976,232106.0
2018-05-16 12:00:00,52.97,53.08,52.94,53.02,313826.0,45.8976,45.993,45.8717,45.941,313826.0
2018-05-16 12:30:00,53.01,53.16,52.98,53.1,338920.0,45.9323,46.0623,45.9063,46.0103,338920.0
2018-05-16 13:00:00,53.11,53.14,52.96,52.98,298000.0,46.019,46.0449,45.889,45.9063,298000.0
2018-05-16 13:30:00,52.98,53.02,52.9,53.0,319787.0,45.9063,45.941,45.837,45.9236,319787.0
2018-05-16 14:00:00,53.0,53.05,52.96,53.04,221172.0,45.9236,45.967,45.889,45.9583,221172.0
2018-05-16 14:30:00,53.04,53.04,52.98,53.02,241107.0,45.9583,45.9583,45.9063,45.941,241107.0
2018-05-16 15:00:00,53.01,53.02,52.96,52.99,258103.0,45.9323,45.941,45.889,45.915,258103.0
2018-05-16 15:30:00,52.98,53.04,52.89,52.97,778619.0,45.9063,45.9583,45.8283,45.8976,778619.0
2018-05-17 09:30:00,53.32,54.43,53.31,54.31,1000818.0,46.2009,47.1627,46.1923,47.0587,1000818.0
2018-05-17 10:00:00,54.32,54.65,54.14,54.6,1034119.0,47.0674,47.3533,46.9114,47.31,1034119.0
2018-05-17 10:30:00,54.6,54.91,54.58,54.84,784411.0,47.31,47.5786,47.2927,47.518,784411.0
2018-05-17 11:00:00,54.83,54.9,54.57,54.68,544980.0,47.5093,47.57,47.284,47.3793,544980.0
2018-05-17 11:30:00,54.68,54.77,54.48,54.58,340503.0,47.3793,47.4573,47.206,47.2927,340503.0
2018-05-17 12:00:00,54.59,54.73,54.53,54.54,233995.0,47.3014,47.4227,47.2494,47.258,233995.0
2018-05-17 12:30:00,54.54,54.61,54.39,54.41,371411.0,47.258,47.3187,47.1281,47.1454,371411.0
2018-05-17 13:00:00,54.4,54.47,54.32,54.37,221123.0,47.1367,47.1974,47.0674,47.1107,221123.0
2018-05-17 13:30:00,54.38,54.46,54.22,54.29,358784.0,47.1194,47.1887,46.9808,47.0414,358784.0
2018-05-17 14:00:00,54.29,54.54,54.18,54.53,526141.0,47.0414,47.258,46.9461,47.2494,526141.0
2018-05-17 14:30:00,54.54,54.68,54.51,54.59,662739.0,47.258,47.3793,47.232,47.3014,662739.0
2018-05-17 15:00:00,54.59,54.59,54.34,54.39,747473.0,47.3014,47.3014,47.0847,47.1281,747473.0
2018-05-17 15:30:00,54.39,54.45,54.29,54.37,1666657.0,47.1281,47.18,47.0414,47.1107,1666657.0
2018-05-18 09:30:00,54.33,54.71,54.27,54.44,782522.0,47.0761,47.4053,47.0241,47.1714,782522.0
2018-05-18 10:00:00,54.44,54.52,54.06,54.38,625181.0,47.1714,47.2407,46.8421,47.1194,625181.0
2018-05-18 10:30:00,54.38,54.4,54.17,54.23,541679.0,47.1194,47.1367,46.9374,46.9894,541679.0
2018-05-18 11:00:00,54.23,54.27,54.09,54.21,442521.0,46.9894,47.0241,46.8681,46.9721,442521.0
2018-05-18 11:30:00,54.21,54.35,54.15,54.32,305202.0,46.9721,47.0934,46.9201,47.0674,305202.0
2018-05-18 12:00:00,54.33,54.36,54.25,54.35,314190.0,47.0761,47.1021,47.0067,47.0934,314190.0
2018-05-18 12:30:00,54.35,54.37,54.25,54.28,222890.0,47.0934,47.1107,47.0067,47.0327,222890.0
2018-05-18 13:00:00,54.28,54.34,54.25,54.34,201885.0,47.0327,47.0847,47.0067,47.0847,201885.0
2018-05-18 13:30:00,54.33,54.41,54.26,54.41,236151.0,47.0761,47.1454,47.0154,47.1454,236151.0
2018-05-18 14:00:00,54.41,54.42,54.29,54.32,286171.0,47.1454,47.154,47.0414,47.0674,286171.0
2018-05-18 14:30:00,54.31,54.34,54.25,54.3,224206.0,47.0587,47.0847,47.0067,47.0501,224206.0
2018-05-18 15:00:00,54.3,54.31,54.23,54.3,324126.0,47.0501,47.0587,46.9894,47.0501,324126.0
2018-05-18 15:30:00,54.3,54.38,54.23,54.32,989174.0,47.0501,47.1194,46.9894,47.0674,989174.0
2018-05-21 09:30:00,54.8,54.8,53.87,53.9,536773.0,47.4833,47.4833,46.6775,46.7035,536773.0
2018-05-21 10:00:00,53.91,53.95,53.73,53.8,402430.0,46.7121,46.7468,46.5562,46.6168,402430.0
2018-05-21 10:30:00,53.8,54.01,53.63,53.83,513728.0,46.6168,46.7988,46.4695,46.6428,513728.0
2018-05-21 11:00:00,53.84,54.15,53.82,54.11,341767.0,46.6515,46.9201,46.6342,46.8854,341767.0
2018-05-21 11:30:00,54.12,54.34,54.1,54.34,271197.0,46.8941,47.0847,46.8768,47.0847,271197.0
2018-05-21 12:00:00,54.34,54.37,54.22,54.32,204599.0,47.0847,47.1107,46.9808,47.0674,204599.0
2018-05-21 12:30:00,54.32,54.35,54.28,54.28,266680.0,47.0674,47.0934,47.0327,47.0327,266680.0
2018-05-21 13:00:00,54.29,54.32,54.21,54.26,304162.0,47.0414,47.0674,46.9721,47.0154,304162.0
2018-05-21 13:30:00,54.27,54.42,54.24,54.41,241597.0,47.0241,47.154,46.9981,47.1454,241597.0
2018-05-21 14:00:00,54.41,54.41,54.22,54.3,220322.0,47.1454,47.1454,46.9808,47.0501,220322.0
2018-05-21 14:30:00,54.3,54.37,54.26,54.32,220610.0,47.0501,47.1107,47.0154,47.0674,220610.0
2018-05-21 15:00:00,54.33,54.42,54.27,54.33,326156.0,47.0761,47.154,47.0241,47.0761,326156.0
2018-05-21 15:30:00,54.32,54.43,54.31,54.39,765175.0,47.0674,47.1627,47.0587,47.1281,765175.0
2018-05-22 09:30:00,54.16,54.48,54.09,54.39,458610.0,46.9288,47.206,46.8681,47.1281,458610.0
2018-05-22 10:00:00,54.4,54.48,54.09,54.27,245276.0,47.1367,47.206,46.8681,47.0241,245276.0
2018-05-22 10:30:00,54.27,54.54,54.27,54.37,253471.0,47.0241,47.258,47.0241,47.1107,253471.0
2018-05-22 11:00:00,54.37,54.67,54.37,54.62,270127.0,47.1107,47.3707,47.1107,47.3273,270127.0
2018-05-22 11:30:00,54.62,54.69,54.55,54.69,290148.0,47.3273,47.388,47.2667,47.388,290148.0
2018-05-22 12:00:00,54.7,54.71,54.43,54.44,177049.0,47.3967,47.4053,47.1627,47.1714,177049.0
2018-05-22 12:30:00,54.44,54.57,54.39,54.5,142930.0,47.1714,47.284,47.1281,47.2234,142930.0
2018-05-22 13:00:00,54.5,54.51,54.33,54.34,217265.0,47.2234,47.232,47.0761,47.0847,217265.0
2018-05-22 13:30:00,54.34,54.48,54.3,54.4,184937.0,47.0847,47.206,47.0501,47.1367,184937.0
2018-05-22 14:00:00,54.4,54.4,54.26,54.28,167447.0,47.1367,47.1367,47.0154,47.0327,167447.0
2018-05-22 14:30:00,54.29,54.31,53.49,53.52,523355.0,47.0414,47.0587,46.3482,46.3742,523355.0
2018-05-22 15:00:00,53.52,53.56,53.01,53.26,930753.0,46.3742,46.4089,45.9323,46.1489,930753.0
2018-05-22 15:30:00,53.26,53.29,52.98,53.24,1227842.0,46.1489,46.1749,45.9063,46.1316,1227842.0
2018-05-23 09:30:00,52.63,52.78,52.2,52.51,797459.0,45.603,45.733,45.2305,45.4991,797459.0
2018-05-23 10:00:00,52.52,52.77,52.51,52.6,478582.0,45.5077,45.7244,45.4991,45.577,478582.0
2018-05-23 10:30:00,52.59,52.59,52.01,52.14,723015.0,45.5684,45.5684,45.0658,45.1785,723015.0
2018-05-23 11:00:00,52.13,52.51,52.11,52.39,480102.0,45.1698,45.4991,45.1525,45.3951,480102.0
2018-05-23 11:30:00,52.38,52.63,52.19,52.55,382118.0,45.3864,45.603,45.2218,45.5337,382118.0
2018-05-23 12:00:00,52.55,52.61,52.45,52.49,228105.0,45.5337,45.5857,45.4471,45.4817,228105.0
2018-05-23 12:30:00,52.5,52.64,52.45,52.52,261148.0,45.4904,45.6117,45.4471,45.5077,261148.0
2018-05-23 13:00:00,52.51,52.64,52.42,52.59,271442.0,45.4991,45.6117,45.4211,45.5684,271442.0
2018-05-23 13:30:00,52.6,52.65,52.55,52.61,225467.0,45.577,45.6204,45.5337,45.5857,225467.0
2018-05-23 14:00:00,52.61,52.9,52.55,52.78,354561.0,45.5857,45.837,45.5337,45.733,354561.0
2018-05-23 14:30:00,52.78,52.8,52.69,52.76,292342.0,45.733,45.7503,45.655,45.7157,292342.0
2018-05-23 15:00:00,52.75,52.84,52.68,52.8,352889.0,45.707,45.785,45.6464,45.7503,352889.0
2018-05-23 15:30:00,52.8,52.95,52.75,52.91,877262.0,45.7503,45.8803,45.707,45.8457,877262.0
2018-05-24 09:30:00,52.44,52.61,52.07,52.46,1193146.0,45.4384,45.5857,45.1178,45.4557,1193146.0
2018-05-24 10:00:00,52.45,52.59,52.15,52.21,596411.0,45.4471,45.5684,45.1871,45.2391,596411.0
2018-05-24 10:30:00,52.21,52.51,52.11,52.3,696491.0,45.2391,45.4991,45.1525,45.3171,696491.0
2018-05-24 11:00:00,52.29,52.52,52.25,52.32,312952.0,45.3084,45.5077,45.2738,45.3344,312952.0
2018-05-24 11:30:00,52.32,52.54,52.27,52.49,207802.0,45.3344,45.5251,45.2911,45.4817,207802.0
2018-05-24 12:00:00,52.5,52.5,52.35,52.36,227264.0,45.4904,45.4904,45.3604,45.3691,227264.0
2018-05-24 12:30:00,52.36,52.44,52.3,52.39,250446.0,45.3691,45.4384,45.3171,45.3951,250446.0
2018-05-24 13:00:00,52.39,52.55,52.38,52.45,202303.0,45.3951,45.5337,45.3864,45.4471,202303.0
2018-05-24 13:30:00,52.45,52.47,52.36,52.41,153330.0,45.4471,45.4644,45.3691,45.4124,153330.0
2018-05-24 14:00:00,52.4,52.41,52.3,52.36,190621.0,45.4038,45.4124,45.3171,45.3691,190621.0
2018-05-24 14:30:00,52.36,52.4,52.25,52.39,193325.0,45.3691,45.4038,45.2738,45.3951,193325.0
2018-05-24 15:00:00,52.38,52.41,52.28,52.3,267460.0,45.3864,45.4124,45.2998,45.3171,267460.0
2018-05-24 15:30:00,52.31,52.33,52.22,52.27,817968.0,45.3258,45.3431,45.2478,45.2911,817968.0
2018-05-25 09:30:00,51.14,51.14,49.81,50.05,1608657.0,44.312,44.312,43.1596,43.3675,1608657.0
2018-05-25 10:00:00,50.03,50.06,49.69,49.89,1340605.0,43.3502,43.3762,43.0556,43.2289,1340605.0
2018-05-25 10:30:00,49.89,50.03,49.7,49.97,860599.0,43.2289,43.3502,43.0642,43.2982,860599.0
2018-05-25 11:00:00,49.96,49.96,49.6,49.63,1004442.0,43.2895,43.2895,42.9776,43.0036,1004442.0
2018-05-25 11:30:00,49.63,49.78,49.38,49.5,767215.0,43.0036,43.1336,42.787,42.8909,767215.0
2018-05-25 12:00:00,49.48,49.62,49.26,49.62,658253.0,42.8736,42.9949,42.683,42.9949,658253.0
2018-05-25 12:30:00,49.61,49.78,49.53,49.7,541621.0,42.9863,43.1336,42.9169,43.0642,541621.0
2018-05-25 13:00:00,49.71,49.74,49.61,49.72,355212.0,43.0729,43.0989,42.9863,43.0816,355212.0
2018-05-25 13:30:00,49.72,49.82,49.63,49.78,498184.0,43.0816,43.1682,43.0036,43.1336,498184.0
2018-05-25 14:00:00,49.78,49.85,49.68,49.8,425642.0,43.1336,43.1942,43.0469,43.1509,425642.0
2018-05-25 14:30:00,49.81,49.92,49.77,49.89,377298.0,43.1596,43.2549,43.1249,43.2289,377298.0
2018-05-25 15:00:00,49.89,50.01,49.77,50.01,481779.0,43.2289,43.3329,43.1249,43.3329,481779.0
2018-05-25 15:30:00,50.01,50.25,49.96,50.18,1925571.0,43.3329,43.5408,43.2895,43.4802,1925571.0
2018-05-29 09:30:00,49.43,49.82,49.04,49.63,735799.0,42.8303,43.1682,42.4924,43.0036,735799.0
2018-05-29 10:00:00,49.63,49.92,49.48,49.86,675351.0,43.0036,43.2549,42.8736,43.2029,675351.0
2018-05-29 10:30:00,49.86,49.97,49.73,49.74,487600.0,43.2029,43.2982,43.0902,43.0989,487600.0
2018-05-29 11:00:00,49.74,49.93,49.6,49.85,374387.0,43.0989,43.2635,42.9776,43.1942,374387.0
2018-05-29 11:30:00,49.86,49.93,49.48,49.54,304083.0,43.2029,43.2635,42.8736,42.9256,304083.0
2018-05-29 12:00:00,49.54,49.67,49.41,49.6,378732.0,42.9256,43.0383,42.813,42.9776,378732.0
2018-05-29 12:30:00,49.6,49.82,49.59,49.72,263981.0,42.9776,43.1682,42.9689,43.0816,263981.0
2018-05-29 13:00:00,49.73,49.77,49.55,49.74,203822.0,43.0902,43.1249,42.9343,43.0989,203822.0
2018-05-29 13:30:00,49.74,49.77,49.59,49.6,271961.0,43.0989,43.1249,42.9689,42.9776,271961.0
2018-05-29 14:00:00,49.59,49.61,49.4,49.58,324087.0,42.9689,42.9863,42.8043,42.9603,324087.0
2018-05-29 14:30:00,49.58,49.74,49.52,49.54,315266.0,42.9603,43.0989,42.9083,42.9256,315266.0
2018-05-29 15:00:00,49.53,49.61,49.43,49.54,391688.0,42.9169,42.9863,42.8303,42.9256,391688.0
2018-05-29 15:30:00,49.54,49.79,49.46,49.75,938486.0,42.9256,43.1422,42.8563,43.1076,938486.0
2018-05-30 09:30:00,50.19,50.35,50.01,50.07,546165.0,43.4888,43.6275,43.3329,43.3848,546165.0
2018-05-30 10:00:00,50.07,50.4,50.05,50.34,600041.0,43.3848,43.6708,43.3675,43.6188,600041.0
2018-05-30 10:30:00,50.34,50.64,50.2,50.64,418830.0,43.6188,43.8787,43.4975,43.8787,418830.0
2018-05-30 11:00:00,50.65,50.87,50.58,50.6,371544.0,43.8874,44.078,43.8268,43.8441,371544.0
2018-05-30 11:30:00,50.6,50.75,50.51,50.56,279429.0,43.8441,43.9741,43.7661,43.8094,279429.0
2018-05-30 12:00:00,50.55,50.66,50.5,50.58,161435.0,43.8008,43.8961,43.7574,43.8268,161435.0
2018-05-30 12:30:00,50.57,50.58,50.39,50.5,195377.0,43.8181,43.8268,43.6621,43.7574,195377.0
2018-05-30 13:00:00,50.5,50.61,50.45,50.57,154373.0,43.7574,43.8527,43.7141,43.8181,154373.0
2018-05-30 13:30:00,50.58,50.69,50.55,50.57,193274.0,43.8268,43.9221,43.8008,43.8181,193274.0
2018-05-30 14:00:00,50.57,50.64,50.47,50.53,249431.0,43.8181,43.8787,43.7314,43.7834,249431.0
2018-05-30 14:30:00,50.53,50.59,50.47,50.57,221289.0,43.7834,43.8354,43.7314,43.8181,221289.0
2018-05-30 15:00:00,50.56,50.64,50.5,50.52,262167.0,43.8094,43.8787,43.7574,43.7748,262167.0
2018-05-30 15:30:00,50.51,50.52,50.32,50.41,740050.0,43.7661,43.7748,43.6015,43.6794,740050.0
2018-05-31 09:30:00,50.07,50.15,49.65,50.01,493263.0,43.3848,43.4542,43.0209,43.3329,493263.0
2018-05-31 10:00:00,50.01,50.11,49.91,50.05,309635.0,43.3329,43.4195,43.2462,43.3675,309635.0
2018-05-31 10:30:00,50.05,50.18,50.02,50.03,275606.0,43.3675,43.4802,43.3415,43.3502,275606.0
2018-05-31 11:00:00,50.03,50.45,49.86,50.05,380283.0,43.3502,43.7141,43.2029,43.3675,380283.0
2018-05-31 11:30:00,50.04,50.04,49.54,49.58,467392.0,43.3588,43.3588,42.9256,42.9603,467392.0
2018-05-31 12:00:00,49.59,49.83,49.52,49.8,306448.0,42.9689,43.1769,42.9083,43.1509,306448.0
2018-05-31 12:30:00,49.8,49.94,49.76,49.86,223816.0,43.1509,43.2722,43.1162,43.2029,223816.0
2018-05-31 13:00:00,49.86,49.93,49.75,49.8,182777.0,43.2029,43.2635,43.1076,43.1509,182777.0
2018-05-31 13:30:00,49.82,49.88,49.71,49.73,236027.0,43.1682,43.2202,43.0729,43.0902,236027.0
2018-05-31 14:00:00,49.72,49.88,49.61,49.81,295961.0,43.0816,43.2202,42.9863,43.1596,295961.0
2018-05-31 14:30:00,49.81,49.94,49.72,49.88,261515.0,43.1596,43.2722,43.0816,43.2202,261515.0
2018-05-31 15:00:00,49.88,49.95,49.77,49.84,348045.0,43.2202,43.2809,43.1249,43.1856,348045.0
2018-05-31 15:30:00,49.84,49.92,49.71,49.74,1409370.0,43.1856,43.2549,43.0729,43.0989,1409370.0
2018-06-01 09:30:00,50.0,50.12,49.66,49.7,728635.0,43.3242,43.4282,43.0296,43.0642,728635.0
2018-06-01 10:00:00,49.71,49.8,49.18,49.4,747958.0,43.0729,43.1509,42.6137,42.8043,747958.0
2018-06-01 10:30:00,49.39,49.55,49.27,49.55,533666.0,42.7956,42.9343,42.6917,42.9343,533666.0
2018-06-01 11:00:00,49.56,49.61,49.44,49.47,493731.0,42.9429,42.9863,42.839,42.865,493731.0
2018-06-01 11:30:00,49.46,49.55,49.29,49.43,341165.0,42.8563,42.9343,42.709,42.8303,341165.0
2018-06-01 12:00:00,49.43,49.53,49.32,49.4,298497.0,42.8303,42.9169,42.735,42.8043,298497.0
2018-06-01 12:30:00,49.4,49.42,48.95,49.01,666440.0,42.8043,42.8216,42.4144,42.4664,666440.0
2018-06-01 13:00:00,49.01,49.02,48.84,48.86,484574.0,42.4664,42.475,42.3191,42.3364,484574.0
2018-06-01 13:30:00,48.86,49.01,48.85,48.92,344686.0,42.3364,42.4664,42.3277,42.3884,344686.0
2018-06-01 14:00:00,48.92,48.97,48.68,48.74,531110.0,42.3884,42.4317,42.1804,42.2324,531110.0
2018-06-01 14:30:00,48.73,49.19,48.67,49.05,822771.0,42.2238,42.6223,42.1718,42.501,822771.0
2018-06-01 15:00:00,49.05,49.13,48.99,49.11,647507.0,42.501,42.5703,42.449,42.553,647507.0
2018-06-01 15:30:00,49.11,49.11,48.94,49.07,1362670.0,42.553,42.553,42.4057,42.5184,1362670.0
2018-06-04 09:30:00,49.17,49.25,48.56,48.82,910019.0,42.605,42.6743,42.0765,42.3017,910019.0
2018-06-04 10:00:00,48.82,48.89,48.38,48.46,1143602.0,42.3017,42.3624,41.9205,41.9898,1143602.0
2018-06-04 10:30:00,48.46,48.59,48.4,48.44,558423.0,41.9898,42.1024,41.9378,41.9725,558423.0
2018-06-04 11:00:00,48.45,48.48,48.24,48.43,545277.0,41.9811,42.0071,41.7992,41.9638,545277.0
2018-06-04 11:30:00,48.43,48.51,48.34,48.34,463077.0,41.9638,42.0331,41.8858,41.8858,463077.0
2018-06-04 12:00:00,48.34,48.38,48.26,48.31,347017.0,41.8858,41.9205,41.8165,41.8598,347017.0
2018-06-04 12:30:00,48.32,48.34,48.14,48.16,366381.0,41.8685,41.8858,41.7125,41.7299,366381.0
2018-06-04 13:00:00,48.17,48.24,48.1,48.11,570170.0,41.7385,41.7992,41.6779,41.6865,570170.0
2018-06-04 13:30:00,48.11,48.18,47.98,48.16,781886.0,41.6865,41.7472,41.5739,41.7299,781886.0
2018-06-04 14:00:00,48.16,48.16,47.87,48.0,451993.0,41.7299,41.7299,41.4786,41.5912,451993.0
2018-06-04 14:30:00,48.01,48.14,48.01,48.09,612399.0,41.5999,41.7125,41.5999,41.6692,612399.0
2018-06-04 15:00:00,48.09,48.15,47.96,48.0,776437.0,41.6692,41.7212,41.5566,41.5912,776437.0
2018-06-04 15:30:00,48.0,48.04,47.8,47.94,2485435.0,41.5912,41.6259,41.4179,41.5392,2485435.0
2018-06-05 09:30:00,47.66,48.07,47.39,48.01,861663.0,41.4519,41.8085,41.2171,41.7563,861663.0
2018-06-05 10:00:00,48.03,48.08,47.81,48.02,616346.0,41.7737,41.8172,41.5824,41.765,616346.0
2018-06-05 10:30:00,48.01,48.04,47.83,47.91,419476.0,41.7563,41.7824,41.5998,41.6693,419476.0
2018-06-05 11:00:00,47.92,48.07,47.7,47.79,945949.0,41.678,41.8085,41.4867,41.565,945949.0
2018-06-05 11:30:00,47.79,47.94,47.76,47.86,513686.0,41.565,41.6954,41.5389,41.6258,513686.0
2018-06-05 12:00:00,47.85,47.94,47.75,47.87,562268.0,41.6172,41.6954,41.5302,41.6345,562268.0
2018-06-05 12:30:00,47.87,47.97,47.83,47.9,518077.0,41.6345,41.7215,41.5998,41.6606,518077.0
2018-06-05 13:00:00,47.9,48.01,47.85,47.98,601315.0,41.6606,41.7563,41.6172,41.7302,601315.0
2018-06-05 13:30:00,47.98,48.0,47.82,47.87,225548.0,41.7302,41.7476,41.5911,41.6345,225548.0
2018-06-05 14:00:00,47.88,47.94,47.81,47.93,233448.0,41.6432,41.6954,41.5824,41.6867,233448.0
2018-06-05 14:30:00,47.92,47.97,47.86,47.94,339961.0,41.678,41.7215,41.6258,41.6954,339961.0
2018-06-05 15:00:00,47.94,47.95,47.82,47.85,306672.0,41.6954,41.7041,41.5911,41.6172,306672.0
2018-06-05 15:30:00,47.85,47.93,47.8,47.88,1113634.0,41.6172,41.6867,41.5737,41.6432,1113634.0
2018-06-06 09:30:00,48.08,48.45,48.08,48.13,959733.0,41.8172,42.139,41.8172,41.8607,959733.0
2018-06-06 10:00:00,48.12,48.29,48.03,48.21,485923.0,41.852,41.9998,41.7737,41.9303,485923.0
2018-06-06 10:30:00,48.2,48.2,47.74,47.99,554640.0,41.9216,41.9216,41.5215,41.7389,554640.0
2018-06-06 11:00:00,47.99,48.29,47.99,48.2,458014.0,41.7389,41.9998,41.7389,41.9216,458014.0
2018-06-06 11:30:00,48.19,48.22,47.96,48.0,296053.0,41.9129,41.939,41.7128,41.7476,296053.0
2018-06-06 12:00:00,48.01,48.02,47.89,47.99,293380.0,41.7563,41.765,41.6519,41.7389,293380.0
2018-06-06 12:30:00,48.0,48.21,47.97,48.15,286921.0,41.7476,41.9303,41.7215,41.8781,286921.0
2018-06-06 13:00:00,48.15,48.43,48.13,48.4,341645.0,41.8781,42.1216,41.8607,42.0955,341645.0
2018-06-06 13:30:00,48.4,48.52,48.3,48.33,272076.0,42.0955,42.1999,42.0085,42.0346,272076.0
2018-06-06 14:00:00,48.34,48.37,48.14,48.35,367631.0,42.0433,42.0694,41.8694,42.052,367631.0
2018-06-06 14:30:00,48.35,48.47,48.34,48.4,374449.0,42.052,42.1564,42.0433,42.0955,374449.0
2018-06-06 15:00:00,48.4,48.4,48.17,48.18,378862.0,42.0955,42.0955,41.8955,41.9042,378862.0
2018-06-06 15:30:00,48.18,48.32,48.13,48.31,1216638.0,41.9042,42.0259,41.8607,42.0172,1216638.0
2018-06-07 09:30:00,48.66,49.23,48.55,49.05,844679.0,42.3216,42.8174,42.226,42.6608,844679.0
2018-06-07 10:00:00,49.06,49.35,49.02,49.19,596736.0,42.6695,42.9218,42.6348,42.7826,596736.0
2018-06-07 10:30:00,49.18,49.33,48.97,49.26,493059.0,42.7739,42.9044,42.5913,42.8435,493059.0
2018-06-07 11:00:00,49.26,49.42,49.14,49.16,445815.0,42.8435,42.9826,42.7391,42.7565,445815.0
2018-06-07 11:30:00,49.16,49.4,49.12,49.32,328569.0,42.7565,42.9653,42.7217,42.8957,328569.0
2018-06-07 12:00:00,49.33,49.49,49.28,49.47,273776.0,42.9044,43.0435,42.8609,43.0261,273776.0
2018-06-07 12:30:00,49.47,49.47,49.31,49.38,232408.0,43.0261,43.0261,42.887,42.9479,232408.0
2018-06-07 13:00:00,49.37,49.39,49.21,49.27,276293.0,42.9392,42.9566,42.8,42.8522,276293.0
2018-06-07 13:30:00,49.27,49.27,48.94,48.98,476103.0,42.8522,42.8522,42.5652,42.6,476103.0
2018-06-07 14:00:00,48.98,49.14,48.97,49.11,223377.0,42.6,42.7391,42.5913,42.713,223377.0
2018-06-07 14:30:00,49.11,49.12,49.0,49.08,183694.0,42.713,42.7217,42.6174,42.6869,183694.0
2018-06-07 15:00:00,49.07,49.13,48.95,49.11,268482.0,42.6782,42.7304,42.5739,42.713,268482.0
2018-06-07 15:30:00,49.11,49.12,48.89,48.94,985359.0,42.713,42.7217,42.5217,42.5652,985359.0
2018-06-08 09:30:00,48.87,48.89,47.98,48.32,765234.0,42.5043,42.5217,41.7302,42.0259,765234.0
2018-06-08 10:00:00,48.31,48.4,48.05,48.11,564176.0,42.0172,42.0955,41.7911,41.8433,564176.0
2018-06-08 10:30:00,48.11,48.2,47.89,47.92,604997.0,41.8433,41.9216,41.6519,41.678,604997.0
2018-06-08 11:00:00,47.91,48.2,47.76,48.16,458041.0,41.6693,41.9216,41.5389,41.8868,458041.0
2018-06-08 11:30:00,48.16,48.2,47.89,47.94,387850.0,41.8868,41.9216,41.6519,41.6954,387850.0
2018-06-08 12:00:00,47.94,47.97,47.75,47.78,374289.0,41.6954,41.7215,41.5302,41.5563,374289.0
2018-06-08 12:30:00,47.79,47.86,47.7,47.73,793344.0,41.565,41.6258,41.4867,41.5128,793344.0
2018-06-08 13:00:00,47.74,47.76,47.53,47.74,437943.0,41.5215,41.5389,41.3388,41.5215,437943.0
2018-06-08 13:30:00,47.74,47.88,47.73,47.84,419988.0,41.5215,41.6432,41.5128,41.6085,419988.0
2018-06-08 14:00:00,47.84,47.91,47.64,47.7,391197.0,41.6085,41.6693,41.4345,41.4867,391197.0
2018-06-08 14:30:00,47.7,47.83,47.68,47.79,431112.0,41.4867,41.5998,41.4693,41.565,431112.0
2018-06-08 15:00:00,47.79,48.05,47.78,48.04,589345.0,41.565,41.7911,41.5563,41.7824,589345.0
2018-06-08 15:30:00,48.04,48.11,48.0,48.09,1492502.0,41.7824,41.8433,41.7476,41.8259,1492502.0
2018-06-11 09:30:00,48.08,48.19,47.62,48.03,606843.0,41.8172,41.9129,41.4171,41.7737,606843.0
2018-06-11 10:00:00,48.04,48.29,48.02,48.22,460269.0,41.7824,41.9998,41.765,41.939,460269.0
2018-06-11 10:30:00,48.22,48.25,47.74,47.8,650810.0,41.939,41.965,41.5215,41.5737,650810.0
2018-06-11 11:00:00,47.79,47.9,47.65,47.87,563797.0,41.565,41.6606,41.4432,41.6345,563797.0
2018-06-11 11:30:00,47.87,48.01,47.8,47.98,477494.0,41.6345,41.7563,41.5737,41.7302,477494.0
2018-06-11 12:00:00,47.99,48.01,47.9,47.94,275446.0,41.7389,41.7563,41.6606,41.6954,275446.0
2018-06-11 12:30:00,47.94,47.97,47.88,47.89,257631.0,41.6954,41.7215,41.6432,41.6519,257631.0
2018-06-11 13:00:00,47.9,47.97,47.88,47.94,263144.0,41.6606,41.7215,41.6432,41.6954,263144.0
2018-06-11 13:30:00,47.95,48.02,47.86,47.94,366825.0,41.7041,41.765,41.6258,41.6954,366825.0
2018-06-11 14:00:00,47.94,48.04,47.91,48.0,283872.0,41.6954,41.7824,41.6693,41.7476,283872.0
2018-06-11 14:30:00,48.0,48.1,48.0,48.08,240854.0,41.7476,41.8346,41.7476,41.8172,240854.0
2018-06-11 15:00:00,48.08,48.1,47.96,48.03,274860.0,41.8172,41.8346,41.7128,41.7737,274860.0
2018-06-11 15:30:00,48.03,48.04,47.84,47.86,1089831.0,41.7737,41.7824,41.6085,41.6258,1089831.0
2018-06-12 09:30:00,47.89,47.96,47.59,47.62,646964.0,41.6519,41.7128,41.391,41.4171,646964.0
2018-06-12 10:00:00,47.62,47.78,47.48,47.53,548201.0,41.4171,41.5563,41.2953,41.3388,548201.0
2018-06-12 10:30:00,47.52,47.89,47.51,47.87,537988.0,41.3301,41.6519,41.3214,41.6345,537988.0
2018-06-12 11:00:00,47.87,47.9,47.65,47.66,392212.0,41.6345,41.6606,41.4432,41.4519,392212.0
2018-06-12 11:30:00,47.66,47.81,47.34,47.68,1249229.0,41.4519,41.5824,41.1736,41.4693,1249229.0
2018-06-12 12:00:00,47.69,48.01,47.69,47.96,496395.0,41.478,41.7563,41.478,41.7128,496395.0
2018-06-12 12:30:00,47.97,48.01,47.86,47.95,490591.0,41.7215,41.7563,41.6258,41.7041,490591.0
2018-06-12 13:00:00,47.95,47.98,47.83,47.84,290714.0,41.7041,41.7302,41.5998,41.6085,290714.0
2018-06-12 13:30:00,47.84,47.88,47.65,47.86,318192.0,41.6085,41.6432,41.4432,41.6258,318192.0
2018-06-12 14:00:00,47.86,47.86,47.73,47.84,401201.0,41.6258,41.6258,41.5128,41.6085,401201.0
2018-06-12 14:30:00,47.84,47.94,47.81,47.88,415444.0,41.6085,41.6954,41.5824,41.6432,415444.0
2018-06-12 15:00:00,47.87,48.08,47.83,47.97,631623.0,41.6345,41.8172,41.5998,41.7215,631623.0
2018-06-12 15:30:00,47.97,48.01,47.83,47.85,1490871.0,41.7215,41.7563,41.5998,41.6172,1490871.0
2018-06-13 09:30:00,47.82,47.9,47.53,47.76,518048.0,41.5911,41.6606,41.3388,41.5389,518048.0
2018-06-13 10:00:00,47.77,47.99,47.68,47.82,686499.0,41.5476,41.7389,41.4693,41.5911,686499.0
2018-06-13 10:30:00,47.85,48.2,47.85,48.19,821973.0,41.6172,41.9216,41.6172,41.9129,821973.0
2018-06-13 11:00:00,48.18,48.29,48.06,48.14,687783.0,41.9042,41.9998,41.7998,41.8694,687783.0
2018-06-13 11:30:00,48.15,48.15,47.8,47.8,494893.0,41.8781,41.8781,41.5737,41.5737,494893.0
2018-06-13 12:00:00,47.81,47.86,47.75,47.79,385357.0,41.5824,41.6258,41.5302,41.565,385357.0
2018-06-13 12:30:00,47.79,47.84,47.58,47.6,333205.0,41.565,41.6085,41.3823,41.3997,333205.0
2018-06-13 13:00:00,47.6,47.77,47.58,47.76,216816.0,41.3997,41.5476,41.3823,41.5389,216816.0
2018-06-13 13:30:00,47.75,47.89,47.73,47.86,230736.0,41.5302,41.6519,41.5128,41.6258,230736.0
2018-06-13 14:00:00,47.85,47.85,47.6,47.8,472242.0,41.6172,41.6172,41.3997,41.5737,472242.0
2018-06-13 14:30:00,47.79,47.94,47.71,47.9,487670.0,41.565,41.6954,41.4954,41.6606,487670.0
2018-06-13 15:00:00,47.91,48.01,47.84,47.87,472838.0,41.6693,41.7563,41.6085,41.6345,472838.0
2018-06-13 15:30:00,47.87,47.91,47.65,47.67,1134301.0,41.6345,41.6693,41.4432,41.4606,1134301.0
2018-06-14 09:30:00,47.75,47.97,47.55,47.85,600675.0,41.5302,41.7215,41.3562,41.6172,600675.0
2018-06-14 10:00:00,47.86,48.12,47.79,47.79,566916.0,41.6258,41.852,41.565,41.565,566916.0
2018-06-14 10:30:00,47.79,47.79,47.5,47.74,387056.0,41.565,41.565,41.3127,41.5215,387056.0
2018-06-14 11:00:00,47.75,47.91,47.69,47.79,271983.0,41.5302,41.6693,41.478,41.565,271983.0
2018-06-14 11:30:00,47.79,47.95,47.75,47.94,381477.0,41.565,41.7041,41.5302,41.6954,381477.0
2018-06-14 12:00:00,47.93,48.04,47.85,47.86,209747.0,41.6867,41.7824,41.6172,41.6258,209747.0
2018-06-14 12:30:00,47.86,47.91,47.83,47.84,253954.0,41.6258,41.6693,41.5998,41.6085,253954.0
2018-06-14 13:00:00,47.84,47.88,47.77,47.84,258611.0,41.6085,41.6432,41.5476,41.6085,258611.0
2018-06-14 13:30:00,47.84,47.92,47.8,47.88,160018.0,41.6085,41.678,41.5737,41.6432,160018.0
2018-06-14 14:00:00,47.88,47.93,47.79,47.88,180121.0,41.6432,41.6867,41.565,41.6432,180121.0
2018-06-14 14:30:00,47.88,47.89,47.59,47.63,282365.0,41.6432,41.6519,41.391,41.4258,282365.0
2018-06-14 15:00:00,47.64,47.73,47.57,47.65,283445.0,41.4345,41.5128,41.3736,41.4432,283445.0
2018-06-14 15:30:00,47.65,47.74,47.61,47.73,877562.0,41.4432,41.5215,41.4084,41.5128,877562.0
2018-06-15 09:30:00,47.45,47.59,47.02,47.22,1951154.0,41.2693,41.391,40.8953,41.0692,1951154.0
2018-06-15 10:00:00,47.21,47.22,46.63,46.66,934462.0,41.0605,41.0692,40.5561,40.5822,934462.0
2018-06-15 10:30:00,46.65,46.65,46.24,46.29,1018727.0,40.5735,40.5735,40.2169,40.2604,1018727.0
2018-06-15 11:00:00,46.29,46.33,46.14,46.23,679377.0,40.2604,40.2951,40.1299,40.2082,679377.0
2018-06-15 11:30:00,46.23,46.28,46.0,46.15,706993.0,40.2082,40.2517,40.0081,40.1386,706993.0
2018-06-15 12:00:00,46.14,46.4,46.13,46.29,455753.0,40.1299,40.356,40.1212,40.2604,455753.0
2018-06-15 12:30:00,46.3,46.47,46.27,46.28,366509.0,40.2691,40.4169,40.243,40.2517,366509.0
2018-06-15 13:00:00,46.28,46.48,46.28,46.35,280705.0,40.2517,40.4256,40.2517,40.3125,280705.0
2018-06-15 13:30:00,46.35,46.43,46.28,46.34,502212.0,40.3125,40.3821,40.2517,40.3038,502212.0
2018-06-15 14:00:00,46.35,46.5,46.34,46.48,518182.0,40.3125,40.443,40.3038,40.4256,518182.0
2018-06-15 14:30:00,46.48,46.84,46.48,46.76,843017.0,40.4256,40.7387,40.4256,40.6691,843017.0
2018-06-15 15:00:00,46.76,46.79,46.57,46.66,811232.0,40.6691,40.6952,40.5039,40.5822,811232.0
2018-06-15 15:30:00,46.65,46.69,46.45,46.6,1993902.0,40.5735,40.6083,40.3995,40.53,1993902.0
2018-06-18 09:30:00,46.31,47.03,46.3,46.76,567470.0,40.2777,40.904,40.2691,40.6691,567470.0
2018-06-18 10:00:00,46.74,46.84,46.62,46.7,314917.0,40.6517,40.7387,40.5474,40.6169,314917.0
2018-06-18 10:30:00,46.7,46.76,46.53,46.55,360804.0,40.6169,40.6691,40.4691,40.4865,360804.0
2018-06-18 11:00:00,46.56,46.77,46.53,46.71,354208.0,40.4952,40.6778,40.4691,40.6256,354208.0
2018-06-18 11:30:00,46.72,46.73,46.58,46.61,321172.0,40.6343,40.643,40.5126,40.5387,321172.0
2018-06-18 12:00:00,46.61,46.69,46.57,46.58,333034.0,40.5387,40.6083,40.5039,40.5126,333034.0
2018-06-18 12:30:00,46.58,46.61,46.44,46.52,210352.0,40.5126,40.5387,40.3908,40.4604,210352.0
2018-06-18 13:00:00,46.51,46.65,46.47,46.58,202392.0,40.4517,40.5735,40.4169,40.5126,202392.0
2018-06-18 13:30:00,46.58,46.71,46.56,46.68,228110.0,40.5126,40.6256,40.4952,40.5996,228110.0
2018-06-18 14:00:00,46.68,46.82,46.59,46.63,245745.0,40.5996,40.7213,40.5213,40.5561,245745.0
2018-06-18 14:30:00,46.63,46.67,46.51,46.61,248961.0,40.5561,40.5909,40.4517,40.5387,248961.0
2018-06-18 15:00:00,46.59,46.63,46.53,46.55,261909.0,40.5213,40.5561,40.4691,40.4865,261909.0
2018-06-18 15:30:00,46.56,46.71,46.51,46.63,913378.0,40.4952,40.6256,40.4517,40.5561,913378.0
2018-06-19 09:30:00,46.03,46.21,45.63,46.15,864912.0,40.0342,40.1908,39.6863,40.1386,864912.0
2018-06-19 10:00:00,46.14,46.16,45.87,45.9,382142.0,40.1299,40.1473,39.8951,39.9212,382142.0
2018-06-19 10:30:00,45.9,46.15,45.73,46.08,306658.0,39.9212,40.1386,39.7733,40.0777,306658.0
2018-06-19 11:00:00,46.08,46.38,46.03,46.24,327248.0,40.0777,40.3386,40.0342,40.2169,327248.0
2018-06-19 11:30:00,46.25,46.38,46.21,46.29,283686.0,40.2256,40.3386,40.1908,40.2604,283686.0
2018-06-19 12:00:00,46.3,46.32,46.17,46.23,436785.0,40.2691,40.2864,40.156,40.2082,436785.0
2018-06-19 12:30:00,46.23,46.24,46.05,46.13,630171.0,40.2082,40.2169,40.0516,40.1212,630171.0
2018-06-19 13:00:00,46.12,46.16,46.0,46.03,196708.0,40.1125,40.1473,40.0081,40.0342,196708.0
2018-06-19 13:30:00,46.02,46.12,45.99,46.07,334286.0,40.0255,40.1125,39.9994,40.069,334286.0
2018-06-19 14:00:00,46.06,46.2,46.05,46.19,399362.0,40.0603,40.1821,40.0516,40.1734,399362.0
2018-06-19 14:30:00,46.18,46.23,46.08,46.11,315994.0,40.1647,40.2082,40.0777,40.1038,315994.0
2018-06-19 15:00:00,46.11,46.13,46.0,46.05,571997.0,40.1038,40.1212,40.0081,40.0516,571997.0
2018-06-19 15:30:00,46.05,46.11,45.99,46.1,1360618.0,40.0516,40.1038,39.9994,40.0951,1360618.0
2018-06-20 09:30:00,46.47,46.47,45.58,45.71,695650.0,40.4169,40.4169,39.6428,39.7559,695650.0
2018-06-20 10:00:00,45.72,45.85,45.6,45.66,497034.0,39.7646,39.8777,39.6602,39.7124,497034.0
2018-06-20 10:30:00,45.66,45.8,45.52,45.62,365684.0,39.7124,39.8342,39.5907,39.6776,365684.0
2018-06-20 11:00:00,45.61,45.85,45.57,45.83,388650.0,39.6689,39.8777,39.6341,39.8603,388650.0
2018-06-20 11:30:00,45.84,45.95,45.82,45.89,246528.0,39.869,39.9646,39.8516,39.9125,246528.0
2018-06-20 12:00:00,45.89,45.93,45.61,45.62,287590.0,39.9125,39.9472,39.6689,39.6776,287590.0
2018-06-20 12:30:00,45.62,45.69,45.58,45.59,496178.0,39.6776,39.7385,39.6428,39.6515,496178.0
2018-06-20 13:00:00,45.59,45.63,45.52,45.61,518590.0,39.6515,39.6863,39.5907,39.6689,518590.0
2018-06-20 13:30:00,45.61,45.74,45.59,45.73,355483.0,39.6689,39.782,39.6515,39.7733,355483.0
2018-06-20 14:00:00,45.73,45.85,45.68,45.68,250116.0,39.7733,39.8777,39.7298,39.7298,250116.0
2018-06-20 14:30:00,45.68,45.69,45.59,45.6,379214.0,39.7298,39.7385,39.6515,39.6602,379214.0
2018-06-20 15:00:00,45.61,45.73,45.5,45.72,520115.0,39.6689,39.7733,39.5733,39.7646,520115.0
2018-06-20 15:30:00,45.73,45.81,45.66,45.71,1609282.0,39.7733,39.8429,39.7124,39.7559,1609282.0
2018-06-21 09:30:00,45.5,45.5,44.91,45.04,734318.0,39.5733,39.5733,39.0601,39.1732,734318.0
2018-06-21 10:00:00,45.04,45.23,44.95,45.16,540520.0,39.1732,39.3384,39.0949,39.2775,540520.0
2018-06-21 10:30:00,45.16,45.47,45.04,45.31,474124.0,39.2775,39.5472,39.1732,39.408,474124.0
2018-06-21 11:00:00,45.31,45.31,45.05,45.09,375777.0,39.408,39.408,39.1819,39.2167,375777.0
2018-06-21 11:30:00,45.09,45.3,45.0,45.29,356740.0,39.2167,39.3993,39.1384,39.3906,356740.0
2018-06-21 12:00:00,45.3,45.33,45.0,45.0,262578.0,39.3993,39.4254,39.1384,39.1384,262578.0
2018-06-21 12:30:00,45.01,45.09,44.93,44.94,261193.0,39.1471,39.2167,39.0775,39.0862,261193.0
2018-06-21 13:00:00,44.95,45.11,44.94,45.0,372143.0,39.0949,39.2341,39.0862,39.1384,372143.0
2018-06-21 13:30:00,45.0,45.11,44.97,45.03,339391.0,39.1384,39.2341,39.1123,39.1645,339391.0
2018-06-21 14:00:00,45.02,45.03,44.82,44.91,406507.0,39.1558,39.1645,38.9818,39.0601,406507.0
2018-06-21 14:30:00,44.91,44.93,44.68,44.69,337396.0,39.0601,39.0775,38.8601,38.8688,337396.0
2018-06-21 15:00:00,44.69,44.88,44.63,44.73,621252.0,38.8688,39.034,38.8166,38.9036,621252.0
2018-06-21 15:30:00,44.72,44.96,44.55,44.91,1819709.0,38.8949,39.1036,38.747,39.0601,1819709.0
2018-06-22 09:30:00,46.94,47.09,45.98,46.17,1596065.0,40.8257,40.9561,39.9907,40.156,1596065.0
2018-06-22 10:00:00,46.17,46.87,46.16,46.72,1152441.0,40.156,40.7648,40.1473,40.6343,1152441.0
2018-06-22 10:30:00,46.71,46.88,46.54,46.86,997847.0,40.6256,40.7735,40.4778,40.7561,997847.0
2018-06-22 11:00:00,46.86,47.02,46.75,46.76,1084568.0,40.7561,40.8953,40.6604,40.6691,1084568.0
2018-06-22 11:30:00,46.75,47.02,46.63,46.98,580946.0,40.6604,40.8953,40.5561,40.8605,580946.0
2018-06-22 12:00:00,46.99,47.35,46.96,47.08,921407.0,40.8692,41.1823,40.8431,40.9475,921407.0
2018-06-22 12:30:00,47.08,47.18,46.99,47.03,821425.0,40.9475,41.0344,40.8692,40.904,821425.0
2018-06-22 13:00:00,47.03,47.05,46.86,46.88,386529.0,40.904,40.9214,40.7561,40.7735,386529.0
2018-06-22 13:30:00,46.88,46.9,46.74,46.79,256297.0,40.7735,40.7909,40.6517,40.6952,256297.0
2018-06-22 14:00:00,46.8,46.8,46.57,46.58,347061.0,40.7039,40.7039,40.5039,40.5126,347061.0
2018-06-22 14:30:00,46.57,46.57,46.47,46.47,373487.0,40.5039,40.5039,40.4169,40.4169,373487.0
2018-06-22 15:00:00,46.47,46.48,46.29,46.33,529492.0,40.4169,40.4256,40.2604,40.2951,529492.0
2018-06-22 15:30:00,46.33,46.35,46.18,46.22,1402801.0,40.2951,40.3125,40.1647,40.1995,1402801.0
2018-06-25 09:30:00,45.89,46.04,45.28,45.3,896223.0,39.9125,40.0429,39.3819,39.3993,896223.0
2018-06-25 10:00:00,45.31,45.38,44.97,45.16,930408.0,39.408,39.4689,39.1123,39.2775,930408.0
2018-06-25 10:30:00,45.16,45.18,44.71,44.93,1170184.0,39.2775,39.2949,38.8862,39.0775,1170184.0
2018-06-25 11:00:00,44.93,44.97,44.73,44.73,718841.0,39.0775,39.1123,38.9036,38.9036,718841.0
2018-06-25 11:30:00,44.74,45.04,44.73,44.94,678622.0,38.9123,39.1732,38.9036,39.0862,678622.0
2018-06-25 12:00:00,44.94,44.99,44.75,44.93,447221.0,39.0862,39.1297,38.921,39.0775,447221.0
2018-06-25 12:30:00,44.93,45.08,44.86,45.05,347478.0,39.0775,39.208,39.0166,39.1819,347478.0
2018-06-25 13:00:00,45.06,45.2,45.01,45.16,471274.0,39.1906,39.3123,39.1471,39.2775,471274.0
2018-06-25 13:30:00,45.16,45.33,45.13,45.25,330234.0,39.2775,39.4254,39.2515,39.3558,330234.0
2018-06-25 14:00:00,45.25,45.29,45.13,45.24,272512.0,39.3558,39.3906,39.2515,39.3471,272512.0
2018-06-25 14:30:00,45.25,45.32,44.87,44.95,278207.0,39.3558,39.4167,39.0253,39.0949,278207.0
2018-06-25 15:00:00,44.94,45.14,44.93,45.06,355153.0,39.0862,39.2602,39.0775,39.1906,355153.0
2018-06-25 15:30:00,45.06,45.39,45.0,45.23,1219164.0,39.1906,39.4776,39.1384,39.3384,1219164.0
2018-06-26 09:30:00,45.07,45.18,44.41,44.6,899142.0,39.1993,39.2949,38.6252,38.7905,899142.0
2018-06-26 10:00:00,44.6,44.92,44.59,44.69,534419.0,38.7905,39.0688,38.7818,38.8688,534419.0
2018-06-26 10:30:00,44.7,44.73,44.5,44.57,417276.0,38.8775,38.9036,38.7035,38.7644,417276.0
2018-06-26 11:00:00,44.57,45.07,44.55,45.06,353909.0,38.7644,39.1993,38.747,39.1906,353909.0
2018-06-26 11:30:00,45.05,45.14,44.85,44.93,729462.0,39.1819,39.2602,39.0079,39.0775,729462.0
2018-06-26 12:00:00,44.94,45.12,44.92,44.99,349910.0,39.0862,39.2428,39.0688,39.1297,349910.0
2018-06-26 12:30:00,45.0,45.07,44.92,44.96,270772.0,39.1384,39.1993,39.0688,39.1036,270772.0
2018-06-26 13:00:00,44.95,45.05,44.87,45.03,541361.0,39.0949,39.1819,39.0253,39.1645,541361.0
2018-06-26 13:30:00,45.03,45.06,44.93,44.97,369310.0,39.1645,39.1906,39.0775,39.1123,369310.0
2018-06-26 14:00:00,44.98,45.16,44.93,45.14,264800.0,39.121,39.2775,39.0775,39.2602,264800.0
2018-06-26 14:30:00,45.14,45.35,45.1,45.34,217639.0,39.2602,39.4428,39.2254,39.4341,217639.0
2018-06-26 15:00:00,45.33,45.42,45.25,45.38,398183.0,39.4254,39.5037,39.3558,39.4689,398183.0
2018-06-26 15:30:00,45.39,45.46,45.28,45.34,1163641.0,39.4776,39.5385,39.3819,39.4341,1163641.0
2018-06-27 09:30:00,45.99,46.91,45.88,46.59,1053256.0,39.9994,40.7996,39.9038,40.5213,1053256.0
2018-06-27 10:00:00,46.6,46.77,46.44,46.53,666290.0,40.53,40.6778,40.3908,40.4691,666290.0
2018-06-27 10:30:00,46.51,46.94,46.51,46.69,741639.0,40.4517,40.8257,40.4517,40.6083,741639.0
2018-06-27 11:00:00,46.68,46.75,46.38,46.4,549301.0,40.5996,40.6604,40.3386,40.356,549301.0
2018-06-27 11:30:00,46.39,46.44,46.24,46.29,495319.0,40.3473,40.3908,40.2169,40.2604,495319.0
2018-06-27 12:00:00,46.29,46.44,46.26,46.38,423454.0,40.2604,40.3908,40.2343,40.3386,423454.0
2018-06-27 12:30:00,46.38,46.39,46.22,46.25,304724.0,40.3386,40.3473,40.1995,40.2256,304724.0
2018-06-27 13:00:00,46.25,46.34,46.04,46.09,476644.0,40.2256,40.3038,40.0429,40.0864,476644.0
2018-06-27 13:30:00,46.09,46.21,46.08,46.13,245919.0,40.0864,40.1908,40.0777,40.1212,245919.0
2018-06-27 14:00:00,46.12,46.18,46.01,46.02,360446.0,40.1125,40.1647,40.0168,40.0255,360446.0
2018-06-27 14:30:00,46.01,46.09,45.86,45.87,342621.0,40.0168,40.0864,39.8864,39.8951,342621.0
2018-06-27 15:00:00,45.88,45.93,45.71,45.9,517777.0,39.9038,39.9472,39.7559,39.9212,517777.0
2018-06-27 15:30:00,45.89,45.92,45.73,45.84,1232663.0,39.9125,39.9386,39.7733,39.869,1232663.0
2018-06-28 09:30:00,45.85,46.0,45.28,45.43,907852.0,39.8777,40.0081,39.3819,39.5124,907852.0
2018-06-28 10:00:00,45.43,45.79,45.43,45.59,709224.0,39.5124,39.8255,39.5124,39.6515,709224.0
2018-06-28 10:30:00,45.59,45.67,45.39,45.59,532268.0,39.6515,39.7211,39.4776,39.6515,532268.0
2018-06-28 11:00:00,45.6,45.64,45.27,45.44,519858.0,39.6602,39.695,39.3732,39.5211,519858.0
2018-06-28 11:30:00,45.44,45.55,45.35,45.41,430515.0,39.5211,39.6167,39.4428,39.495,430515.0
2018-06-28 12:00:00,45.41,45.47,45.34,45.39,269366.0,39.495,39.5472,39.4341,39.4776,269366.0
2018-06-28 12:30:00,45.38,45.5,45.36,45.43,342356.0,39.4689,39.5733,39.4515,39.5124,342356.0
2018-06-28 13:00:00,45.43,45.63,45.41,45.58,251622.0,39.5124,39.6863,39.495,39.6428,251622.0
2018-06-28 13:30:00,45.58,45.61,45.43,45.48,184766.0,39.6428,39.6689,39.5124,39.5559,184766.0
2018-06-28 14:00:00,45.47,45.5,45.42,45.43,189715.0,39.5472,39.5733,39.5037,39.5124,189715.0
2018-06-28 14:30:00,45.42,45.6,45.33,45.59,256536.0,39.5037,39.6602,39.4254,39.6515,256536.0
2018-06-28 15:00:00,45.59,45.65,45.55,45.55,387357.0,39.6515,39.7037,39.6167,39.6167,387357.0
2018-06-28 15:30:00,45.55,45.7,45.5,45.62,1251150.0,39.6167,39.7472,39.5733,39.6776,1251150.0
2018-06-29 09:30:00,45.57,45.8,45.21,45.22,1089433.0,39.6341,39.8342,39.321,39.3297,1089433.0
2018-06-29 10:00:00,45.22,45.34,44.99,45.22,953391.0,39.3297,39.4341,39.1297,39.3297,953391.0
2018-06-29 10:30:00,45.22,45.49,45.17,45.36,430147.0,39.3297,39.5646,39.2862,39.4515,430147.0
2018-06-29 11:00:00,45.37,45.4,45.22,45.23,455585.0,39.4602,39.4863,39.3297,39.3384,455585.0
2018-06-29 11:30:00,45.23,45.37,45.13,45.24,448776.0,39.3384,39.4602,39.2515,39.3471,448776.0
2018-06-29 12:00:00,45.25,45.33,45.23,45.3,316694.0,39.3558,39.4254,39.3384,39.3993,316694.0
2018-06-29 12:30:00,45.3,45.33,45.18,45.32,347662.0,39.3993,39.4254,39.2949,39.4167,347662.0
2018-06-29 13:00:00,45.32,45.37,45.18,45.28,285715.0,39.4167,39.4602,39.2949,39.3819,285715.0
2018-06-29 13:30:00,45.27,45.33,45.22,45.25,212489.0,39.3732,39.4254,39.3297,39.3558,212489.0
2018-06-29 14:00:00,45.26,45.36,45.25,45.25,340809.0,39.3645,39.4515,39.3558,39.3558,340809.0
2018-06-29 14:30:00,45.25,45.33,45.21,45.32,249197.0,39.3558,39.4254,39.321,39.4167,249197.0
2018-06-29 15:00:00,45.32,45.36,45.16,45.16,331509.0,39.4167,39.4515,39.2775,39.2775,331509.0
2018-06-29 15:30:00,45.17,45.19,44.98,45.06,1483343.0,39.2862,39.3036,39.121,39.1906,1483343.0
2018-07-02 09:30:00,44.88,44.88,44.01,44.32,770015.0,39.034,39.034,38.2773,38.547,770015.0
2018-07-02 10:00:00,44.3,44.45,44.18,44.24,640950.0,38.5296,38.66,38.4252,38.4774,640950.0
2018-07-02 10:30:00,44.24,44.53,44.16,44.52,708422.0,38.4774,38.7296,38.4078,38.7209,708422.0
2018-07-02 11:00:00,44.52,44.66,44.4,44.4,324340.0,38.7209,38.8427,38.6165,38.6165,324340.0
2018-07-02 11:30:00,44.39,44.44,44.23,44.3,411138.0,38.6078,38.6513,38.4687,38.5296,411138.0
2018-07-02 12:00:00,44.3,44.41,44.29,44.4,368257.0,38.5296,38.6252,38.5209,38.6165,368257.0
2018-07-02 12:30:00,44.39,44.54,44.39,44.45,255881.0,38.6078,38.7383,38.6078,38.66,255881.0
2018-07-02 13:00:00,44.46,44.49,44.31,44.37,258966.0,38.6687,38.6948,38.5383,38.5905,258966.0
2018-07-02 13:30:00,44.37,44.52,44.35,44.47,245779.0,38.5905,38.7209,38.5731,38.6774,245779.0
2018-07-02 14:00:00,44.48,44.49,44.29,44.44,262412.0,38.6861,38.6948,38.5209,38.6513,262412.0
2018-07-02 14:30:00,44.43,44.47,44.38,44.4,293215.0,38.6426,38.6774,38.5991,38.6165,293215.0
2018-07-02 15:00:00,44.4,44.45,44.27,44.44,381085.0,38.6165,38.66,38.5035,38.6513,381085.0
2018-07-02 15:30:00,44.44,44.58,44.39,44.45,1242315.0,38.6513,38.7731,38.6078,38.66,1242315.0
2018-07-03 09:30:00,45.01,45.19,44.72,44.77,852238.0,39.1471,39.3036,38.8949,38.9383,852238.0
2018-07-03 10:00:00,44.77,44.79,44.38,44.39,783239.0,38.9383,38.9557,38.5991,38.6078,783239.0
2018-07-03 10:30:00,44.39,44.4,44.1,44.26,669892.0,38.6078,38.6165,38.3556,38.4948,669892.0
2018-07-03 11:00:00,44.27,44.52,44.24,44.48,436409.0,38.5035,38.7209,38.4774,38.6861,436409.0
2018-07-03 11:30:00,44.47,44.65,44.43,44.65,354818.0,38.6774,38.834,38.6426,38.834,354818.0
2018-07-03 12:00:00,44.64,44.65,44.42,44.44,258217.0,38.8253,38.834,38.6339,38.6513,258217.0
2018-07-03 12:30:00,44.44,44.55,44.34,44.53,619962.0,38.6513,38.747,38.5644,38.7296,619962.0
2018-07-05 09:30:00,44.73,44.79,44.48,44.49,581871.0,38.9036,38.9557,38.6861,38.6948,581871.0
2018-07-05 10:00:00,44.5,44.75,44.48,44.68,471539.0,38.7035,38.921,38.6861,38.8601,471539.0
2018-07-05 10:30:00,44.68,44.76,44.55,44.56,544535.0,38.8601,38.9296,38.747,38.7557,544535.0
2018-07-05 11:00:00,44.56,44.59,44.32,44.52,485614.0,38.7557,38.7818,38.547,38.7209,485614.0
2018-07-05 11:30:00,44.52,44.63,44.51,44.56,209969.0,38.7209,38.8166,38.7122,38.7557,209969.0
2018-07-05 12:00:00,44.56,44.62,44.45,44.55,283903.0,38.7557,38.8079,38.66,38.747,283903.0
2018-07-05 12:30:00,44.55,44.65,44.53,44.62,205624.0,38.747,38.834,38.7296,38.8079,205624.0
2018-07-05 13:00:00,44.61,44.79,44.6,44.7,205539.0,38.7992,38.9557,38.7905,38.8775,205539.0
2018-07-05 13:30:00,44.71,44.75,44.58,44.62,203448.0,38.8862,38.921,38.7731,38.8079,203448.0
2018-07-05 14:00:00,44.62,44.71,44.4,44.53,297686.0,38.8079,38.8862,38.6165,38.7296,297686.0
2018-07-05 14:30:00,44.53,44.54,44.42,44.47,204344.0,38.7296,38.7383,38.6339,38.6774,204344.0
2018-07-05 15:00:00,44.47,44.54,44.44,44.53,288849.0,38.6774,38.7383,38.6513,38.7296,288849.0
2018-07-05 15:30:00,44.53,44.6,44.42,44.45,586806.0,38.7296,38.7905,38.6339,38.66,586806.0
2018-07-06 09:30:00,44.15,44.54,43.94,44.51,635452.0,38.3991,38.7383,38.2165,38.7122,635452.0
2018-07-06 10:00:00,44.5,44.68,44.47,44.67,265535.0,38.7035,38.8601,38.6774,38.8514,265535.0
2018-07-06 10:30:00,44.68,44.93,44.64,44.86,298943.0,38.8601,39.0775,38.8253,39.0166,298943.0
2018-07-06 11:00:00,44.86,45.0,44.76,44.86,231325.0,39.0166,39.1384,38.9296,39.0166,231325.0
2018-07-06 11:30:00,44.86,44.92,44.74,44.8,398574.0,39.0166,39.0688,38.9123,38.9644,398574.0
2018-07-06 12:00:00,44.79,44.9,44.78,44.87,177829.0,38.9557,39.0514,38.947,39.0253,177829.0
2018-07-06 12:30:00,44.87,44.92,44.82,44.83,151667.0,39.0253,39.0688,38.9818,38.9905,151667.0
2018-07-06 13:00:00,44.84,44.94,44.84,44.9,231533.0,38.9992,39.0862,38.9992,39.0514,231533.0
2018-07-06 13:30:00,44.9,45.0,44.9,44.92,206821.0,39.0514,39.1384,39.0514,39.0688,206821.0
2018-07-06 14:00:00,44.93,44.97,44.88,44.96,201747.0,39.0775,39.1123,39.034,39.1036,201747.0
2018-07-06 14:30:00,44.94,44.97,44.87,44.93,255206.0,39.0862,39.1123,39.0253,39.0775,255206.0
2018-07-06 15:00:00,44.92,45.0,44.91,45.0,244340.0,39.0688,39.1384,39.0601,39.1384,244340.0
2018-07-06 15:30:00,44.99,45.0,44.87,44.93,776901.0,39.1297,39.1384,39.0253,39.0775,776901.0
2018-07-09 09:30:00,45.14,45.69,45.14,45.49,709256.0,39.2602,39.7385,39.2602,39.5646,709256.0
2018-07-09 10:00:00,45.48,45.54,45.39,45.47,479842.0,39.5559,39.608,39.4776,39.5472,479842.0
2018-07-09 10:30:00,45.48,45.97,45.44,45.96,629656.0,39.5559,39.982,39.5211,39.9733,629656.0
2018-07-09 11:00:00,45.95,45.95,45.77,45.77,456317.0,39.9646,39.9646,39.8081,39.8081,456317.0
2018-07-09 11:30:00,45.76,45.78,45.58,45.59,396060.0,39.7994,39.8168,39.6428,39.6515,396060.0
2018-07-09 12:00:00,45.6,45.73,45.58,45.63,202864.0,39.6602,39.7733,39.6428,39.6863,202864.0
2018-07-09 12:30:00,45.64,45.79,45.61,45.78,197862.0,39.695,39.8255,39.6689,39.8168,197862.0
2018-07-09 13:00:00,45.78,45.85,45.76,45.79,233978.0,39.8168,39.8777,39.7994,39.8255,233978.0
2018-07-09 13:30:00,45.79,45.87,45.75,45.8,318296.0,39.8255,39.8951,39.7907,39.8342,318296.0
2018-07-09 14:00:00,45.8,45.91,45.8,45.87,332159.0,39.8342,39.9299,39.8342,39.8951,332159.0
2018-07-09 14:30:00,45.87,45.88,45.79,45.87,325053.0,39.8951,39.9038,39.8255,39.8951,325053.0
2018-07-09 15:00:00,45.87,45.88,45.73,45.77,261400.0,39.8951,39.9038,39.7733,39.8081,261400.0
2018-07-09 15:30:00,45.77,45.83,45.71,45.83,1057818.0,39.8081,39.8603,39.7559,39.8603,1057818.0
2018-07-10 09:30:00,46.29,47.03,46.23,46.83,1244793.0,40.2604,40.904,40.2082,40.73,1244793.0
2018-07-10 10:00:00,46.84,46.84,46.39,46.43,512161.0,40.7387,40.7387,40.3473,40.3821,512161.0
2018-07-10 10:30:00,46.43,46.5,46.24,46.33,640894.0,40.3821,40.443,40.2169,40.2951,640894.0
2018-07-10 11:00:00,46.33,46.45,46.2,46.22,545046.0,40.2951,40.3995,40.1821,40.1995,545046.0
2018-07-10 11:30:00,46.21,46.37,46.13,46.14,267678.0,40.1908,40.3299,40.1212,40.1299,267678.0
2018-07-10 12:00:00,46.13,46.17,46.02,46.15,166617.0,40.1212,40.156,40.0255,40.1386,166617.0
2018-07-10 12:30:00,46.16,46.23,46.05,46.15,327021.0,40.1473,40.2082,40.0516,40.1386,327021.0
2018-07-10 13:00:00,46.15,46.23,46.14,46.21,192076.0,40.1386,40.2082,40.1299,40.1908,192076.0
2018-07-10 13:30:00,46.21,46.25,46.13,46.24,196076.0,40.1908,40.2256,40.1212,40.2169,196076.0
2018-07-10 14:00:00,46.25,46.36,46.23,46.26,411532.0,40.2256,40.3212,40.2082,40.2343,411532.0
2018-07-10 14:30:00,46.26,46.28,46.09,46.09,271067.0,40.2343,40.2517,40.0864,40.0864,271067.0
2018-07-10 15:00:00,46.09,46.28,46.08,46.2,213390.0,40.0864,40.2517,40.0777,40.1821,213390.0
2018-07-10 15:30:00,46.19,46.34,46.19,46.26,1200890.0,40.1734,40.3038,40.1734,40.2343,1200890.0
2018-07-11 09:30:00,45.58,45.74,45.31,45.53,536936.0,39.6428,39.782,39.408,39.5994,536936.0
2018-07-11 10:00:00,45.53,45.79,45.52,45.64,203085.0,39.5994,39.8255,39.5907,39.695,203085.0
2018-07-11 10:30:00,45.65,45.93,45.36,45.52,395272.0,39.7037,39.9472,39.4515,39.5907,395272.0
2018-07-11 11:00:00,45.51,45.55,45.33,45.34,326179.0,39.582,39.6167,39.4254,39.4341,326179.0
2018-07-11 11:30:00,45.33,45.44,45.31,45.39,237066.0,39.4254,39.5211,39.408,39.4776,237066.0
2018-07-11 12:00:00,45.39,45.47,45.34,45.44,124781.0,39.4776,39.5472,39.4341,39.5211,124781.0
2018-07-11 12:30:00,45.45,45.57,45.36,45.38,194928.0,39.5298,39.6341,39.4515,39.4689,194928.0
2018-07-11 13:00:00,45.39,45.45,45.32,45.33,260251.0,39.4776,39.5298,39.4167,39.4254,260251.0
2018-07-11 13:30:00,45.34,45.4,45.01,45.01,375477.0,39.4341,39.4863,39.1471,39.1471,375477.0
2018-07-11 14:00:00,45.01,45.15,44.77,45.14,567392.0,39.1471,39.2688,38.9383,39.2602,567392.0
2018-07-11 14:30:00,45.15,45.26,45.09,45.16,294935.0,39.2688,39.3645,39.2167,39.2775,294935.0
2018-07-11 15:00:00,45.16,45.23,44.92,44.94,365021.0,39.2775,39.3384,39.0688,39.0862,365021.0
2018-07-11 15:30:00,44.94,45.2,44.9,45.11,1251951.0,39.0862,39.3123,39.0514,39.2341,1251951.0
2018-07-12 09:30:00,45.32,45.42,44.65,44.85,872645.0,39.4167,39.5037,38.834,39.0079,872645.0
2018-07-12 10:00:00,44.85,44.97,44.75,44.95,563489.0,39.0079,39.1123,38.921,39.0949,563489.0
2018-07-12 10:30:00,44.94,44.98,44.61,44.83,397582.0,39.0862,39.121,38.7992,38.9905,397582.0
2018-07-12 11:00:00,44.83,44.92,44.62,44.86,317759.0,38.9905,39.0688,38.8079,39.0166,317759.0
2018-07-12 11:30:00,44.86,44.88,44.73,44.87,315891.0,39.0166,39.034,38.9036,39.0253,315891.0
2018-07-12 12:00:00,44.86,45.02,44.79,44.99,279670.0,39.0166,39.1558,38.9557,39.1297,279670.0
2018-07-12 12:30:00,44.99,44.99,44.84,44.96,271001.0,39.1297,39.1297,38.9992,39.1036,271001.0
2018-07-12 13:00:00,44.96,45.02,44.85,44.9,235929.0,39.1036,39.1558,39.0079,39.0514,235929.0
2018-07-12 13:30:00,44.9,45.03,44.87,44.96,213504.0,39.0514,39.1645,39.0253,39.1036,213504.0
2018-07-12 14:00:00,44.96,45.0,44.81,44.81,200216.0,39.1036,39.1384,38.9731,38.9731,200216.0
2018-07-12 14:30:00,44.82,44.89,44.81,44.83,237942.0,38.9818,39.0427,38.9731,38.9905,237942.0
2018-07-12 15:00:00,44.82,44.96,44.81,44.95,300818.0,38.9818,39.1036,38.9731,39.0949,300818.0
2018-07-12 15:30:00,44.94,45.0,44.85,44.92,785979.0,39.0862,39.1384,39.0079,39.0688,785979.0
2018-07-13 09:30:00,45.0,45.15,44.81,45.03,484882.0,39.1384,39.2688,38.9731,39.1645,484882.0
2018-07-13 10:00:00,45.02,45.15,44.91,45.0,340950.0,39.1558,39.2688,39.0601,39.1384,340950.0
2018-07-13 10:30:00,45.01,45.25,45.0,45.21,289160.0,39.1471,39.3558,39.1384,39.321,289160.0
2018-07-13 11:00:00,45.22,45.35,45.13,45.25,254955.0,39.3297,39.4428,39.2515,39.3558,254955.0
2018-07-13 11:30:00,45.26,45.4,45.16,45.39,258230.0,39.3645,39.4863,39.2775,39.4776,258230.0
2018-07-13 12:00:00,45.39,45.48,45.36,45.4,200153.0,39.4776,39.5559,39.4515,39.4863,200153.0
2018-07-13 12:30:00,45.41,45.45,45.35,45.44,121092.0,39.495,39.5298,39.4428,39.5211,121092.0
2018-07-13 13:00:00,45.45,45.53,45.4,45.51,200394.0,39.5298,39.5994,39.4863,39.582,200394.0
2018-07-13 13:30:00,45.52,45.6,45.47,45.58,231910.0,39.5907,39.6602,39.5472,39.6428,231910.0
2018-07-13 14:00:00,45.59,45.59,45.33,45.42,255114.0,39.6515,39.6515,39.4254,39.5037,255114.0
2018-07-13 14:30:00,45.41,45.41,45.32,45.34,192889.0,39.495,39.495,39.4167,39.4341,192889.0
2018-07-13 15:00:00,45.34,45.43,45.28,45.31,264858.0,39.4341,39.5124,39.3819,39.408,264858.0
2018-07-13 15:30:00,45.3,45.37,45.28,45.36,609881.0,39.3993,39.4602,39.3819,39.4515,609881.0
2018-07-16 09:30:00,44.78,44.78,44.39,44.59,961555.0,38.947,38.947,38.6078,38.7818,961555.0
2018-07-16 10:00:00,44.59,44.72,44.55,44.63,450418.0,38.7818,38.8949,38.747,38.8166,450418.0
2018-07-16 10:30:00,44.64,44.69,44.4,44.42,603389.0,38.8253,38.8688,38.6165,38.6339,603389.0
2018-07-16 11:00:00,44.43,44.8,44.34,44.75,499754.0,38.6426,38.9644,38.5644,38.921,499754.0
2018-07-16 11:30:00,44.76,44.79,44.63,44.76,171508.0,38.9296,38.9557,38.8166,38.9296,171508.0
2018-07-16 12:00:00,44.75,44.79,44.69,44.7,152144.0,38.921,38.9557,38.8688,38.8775,152144.0
2018-07-16 12:30:00,44.71,44.84,44.65,44.81,135290.0,38.8862,38.9992,38.834,38.9731,135290.0
2018-07-16 13:00:00,44.82,44.83,44.65,44.68,113217.0,38.9818,38.9905,38.834,38.8601,113217.0
2018-07-16 13:30:00,44.68,44.7,44.6,44.69,144297.0,38.8601,38.8775,38.7905,38.8688,144297.0
2018-07-16 14:00:00,44.69,44.77,44.66,44.74,243098.0,38.8688,38.9383,38.8427,38.9123,243098.0
2018-07-16 14:30:00,44.74,44.8,44.72,44.75,193258.0,38.9123,38.9644,38.8949,38.921,193258.0
2018-07-16 15:00:00,44.76,44.92,44.75,44.87,217601.0,38.9296,39.0688,38.921,39.0253,217601.0
2018-07-16 15:30:00,44.87,44.99,44.85,44.95,706450.0,39.0253,39.1297,39.0079,39.0949,706450.0
2018-07-17 09:30:00,44.75,44.87,44.51,44.73,566894.0,38.921,39.0253,38.7122,38.9036,566894.0
2018-07-17 10:00:00,44.74,44.96,44.63,44.72,754680.0,38.9123,39.1036,38.8166,38.8949,754680.0
2018-07-17 10:30:00,44.72,44.8,44.67,44.77,338694.0,38.8949,38.9644,38.8514,38.9383,338694.0
2018-07-17 11:00:00,44.78,45.11,44.78,45.08,302867.0,38.947,39.2341,38.947,39.208,302867.0
2018-07-17 11:30:00,45.08,45.1,45.01,45.02,270877.0,39.208,39.2254,39.1471,39.1558,270877.0
2018-07-17 12:00:00,45.02,45.3,45.0,45.16,618475.0,39.1558,39.3993,39.1384,39.2775,618475.0
2018-07-17 12:30:00,45.16,45.5,45.14,45.46,565995.0,39.2775,39.5733,39.2602,39.5385,565995.0
2018-07-17 13:00:00,45.46,45.46,45.26,45.33,326907.0,39.5385,39.5385,39.3645,39.4254,326907.0
2018-07-17 13:30:00,45.32,45.36,45.26,45.3,238804.0,39.4167,39.4515,39.3645,39.3993,238804.0
2018-07-17 14:00:00,45.3,45.34,45.14,45.19,346746.0,39.3993,39.4341,39.2602,39.3036,346746.0
2018-07-17 14:30:00,45.2,45.24,45.07,45.12,377981.0,39.3123,39.3471,39.1993,39.2428,377981.0
2018-07-17 15:00:00,45.12,45.24,45.11,45.16,386087.0,39.2428,39.3471,39.2341,39.2775,386087.0
2018-07-17 15:30:00,45.16,45.17,45.03,45.06,705007.0,39.2775,39.2862,39.1645,39.1906,705007.0
2018-07-18 09:30:00,44.76,44.81,44.07,44.16,962390.0,38.9296,38.9731,38.3295,38.4078,962390.0
2018-07-18 10:00:00,44.15,44.41,44.08,44.28,600619.0,38.3991,38.6252,38.3382,38.5122,600619.0
2018-07-18 10:30:00,44.27,44.73,44.1,44.71,546558.0,38.5035,38.9036,38.3556,38.8862,546558.0
2018-07-18 11:00:00,44.71,44.82,44.55,44.8,490677.0,38.8862,38.9818,38.747,38.9644,490677.0
2018-07-18 11:30:00,44.8,44.85,44.65,44.82,524798.0,38.9644,39.0079,38.834,38.9818,524798.0
2018-07-18 12:00:00,44.82,45.06,44.77,45.02,290771.0,38.9818,39.1906,38.9383,39.1558,290771.0
2018-07-18 12:30:00,45.01,45.05,44.88,44.88,239728.0,39.1471,39.1819,39.034,39.034,239728.0
2018-07-18 13:00:00,44.89,45.06,44.88,45.05,240191.0,39.0427,39.1906,39.034,39.1819,240191.0
2018-07-18 13:30:00,45.06,45.09,44.83,44.91,224047.0,39.1906,39.2167,38.9905,39.0601,224047.0
2018-07-18 14:00:00,44.91,44.97,44.81,44.93,196715.0,39.0601,39.1123,38.9731,39.0775,196715.0
2018-07-18 14:30:00,44.92,44.96,44.82,44.91,302714.0,39.0688,39.1036,38.9818,39.0601,302714.0
2018-07-18 15:00:00,44.91,44.92,44.83,44.89,250766.0,39.0601,39.0688,38.9905,39.0427,250766.0
2018-07-18 15:30:00,44.89,44.91,44.72,44.81,797216.0,39.0427,39.0601,38.8949,38.9731,797216.0
2018-07-19 09:30:00,44.54,45.36,44.39,45.26,558292.0,38.7383,39.4515,38.6078,39.3645,558292.0
2018-07-19 10:00:00,45.27,45.31,45.04,45.09,382397.0,39.3732,39.408,39.1732,39.2167,382397.0
2018-07-19 10:30:00,45.09,45.25,45.02,45.04,810184.0,39.2167,39.3558,39.1558,39.1732,810184.0
2018-07-19 11:00:00,45.04,45.11,44.95,44.96,334033.0,39.1732,39.2341,39.0949,39.1036,334033.0
2018-07-19 11:30:00,44.96,44.99,44.75,44.84,325538.0,39.1036,39.1297,38.921,38.9992,325538.0
2018-07-19 12:00:00,44.84,44.93,44.8,44.93,309704.0,38.9992,39.0775,38.9644,39.0775,309704.0
2018-07-19 12:30:00,44.92,44.96,44.81,44.84,338621.0,39.0688,39.1036,38.9731,38.9992,338621.0
2018-07-19 13:00:00,44.84,44.94,44.77,44.91,290562.0,38.9992,39.0862,38.9383,39.0601,290562.0
2018-07-19 13:30:00,44.92,45.11,44.88,45.05,255396.0,39.0688,39.2341,39.034,39.1819,255396.0
2018-07-19 14:00:00,45.06,45.12,44.93,45.04,381891.0,39.1906,39.2428,39.0775,39.1732,381891.0
2018-07-19 14:30:00,45.05,45.05,44.93,44.98,287996.0,39.1819,39.1819,39.0775,39.121,287996.0
2018-07-19 15:00:00,44.98,45.0,44.87,44.87,251646.0,39.121,39.1384,39.0253,39.0253,251646.0
2018-07-19 15:30:00,44.88,45.01,44.85,44.97,863048.0,39.034,39.1471,39.0079,39.1123,863048.0
2018-07-20 09:30:00,45.16,45.16,44.8,45.07,902072.0,39.2775,39.2775,38.9644,39.1993,902072.0
2018-07-20 10:00:00,45.06,45.06,44.85,44.96,620514.0,39.1906,39.1906,39.0079,39.1036,620514.0
2018-07-20 10:30:00,44.97,45.01,44.89,44.95,466547.0,39.1123,39.1471,39.0427,39.0949,466547.0
2018-07-20 11:00:00,44.95,45.12,44.95,45.05,545386.0,39.0949,39.2428,39.0949,39.1819,545386.0
2018-07-20 11:30:00,45.05,45.12,45.0,45.04,399034.0,39.1819,39.2428,39.1384,39.1732,399034.0
2018-07-20 12:00:00,45.04,45.22,45.01,45.11,508670.0,39.1732,39.3297,39.1471,39.2341,508670.0
2018-07-20 12:30:00,45.12,45.17,45.07,45.11,467320.0,39.2428,39.2862,39.1993,39.2341,467320.0
2018-07-20 13:00:00,45.11,45.24,45.07,45.09,367880.0,39.2341,39.3471,39.1993,39.2167,367880.0
2018-07-20 13:30:00,45.09,45.28,45.04,45.16,434487.0,39.2167,39.3819,39.1732,39.2775,434487.0
2018-07-20 14:00:00,45.16,45.17,45.05,45.08,338561.0,39.2775,39.2862,39.1819,39.208,338561.0
2018-07-20 14:30:00,45.08,45.08,44.94,44.96,322476.0,39.208,39.208,39.0862,39.1036,322476.0
2018-07-20 15:00:00,44.96,45.1,44.94,45.04,446728.0,39.1036,39.2254,39.0862,39.1732,446728.0
2018-07-20 15:30:00,45.04,45.29,44.99,45.23,2182439.0,39.1732,39.3906,39.1297,39.3384,2182439.0
2018-07-23 09:30:00,42.6,43.05,41.64,42.16,7059923.0,37.051,37.4424,36.2161,36.6683,7059923.0
2018-07-23 10:00:00,42.15,42.28,41.42,41.57,3198218.0,36.6596,36.7727,36.0247,36.1552,3198218.0
2018-07-23 10:30:00,41.57,41.82,41.27,41.37,2389559.0,36.1552,36.3726,35.8943,35.9812,2389559.0
2018-07-23 11:00:00,41.36,41.76,41.25,41.73,1828641.0,35.9725,36.3204,35.8769,36.2943,1828641.0
2018-07-23 11:30:00,41.73,41.86,41.62,41.7,1540929.0,36.2943,36.4074,36.1987,36.2682,1540929.0
2018-07-23 12:00:00,41.71,41.76,41.54,41.7,1170613.0,36.2769,36.3204,36.1291,36.2682,1170613.0
2018-07-23 12:30:00,41.71,41.75,41.43,41.46,1053993.0,36.2769,36.3117,36.0334,36.0595,1053993.0
2018-07-23 13:00:00,41.46,41.56,41.39,41.4,1000740.0,36.0595,36.1465,35.9986,36.0073,1000740.0
2018-07-23 13:30:00,41.39,41.57,41.37,41.45,922943.0,35.9986,36.1552,35.9812,36.0508,922943.0
2018-07-23 14:00:00,41.45,41.64,41.44,41.59,842187.0,36.0508,36.2161,36.0421,36.1726,842187.0
2018-07-23 14:30:00,41.58,41.69,41.39,41.45,1387727.0,36.1639,36.2595,35.9986,36.0508,1387727.0
2018-07-23 15:00:00,41.46,41.59,41.36,41.52,1401013.0,36.0595,36.1726,35.9725,36.1117,1401013.0
2018-07-23 15:30:00,41.53,41.57,41.41,41.53,3863870.0,36.1204,36.1552,36.016,36.1204,3863870.0
2018-07-24 09:30:00,41.91,41.94,41.01,41.07,2738223.0,36.4509,36.477,35.6681,35.7203,2738223.0
2018-07-24 10:00:00,41.07,41.31,41.05,41.26,1144272.0,35.7203,35.929,35.7029,35.8856,1144272.0
2018-07-24 10:30:00,41.26,41.32,41.02,41.05,1292075.0,35.8856,35.9377,35.6768,35.7029,1292075.0
2018-07-24 11:00:00,41.05,41.07,40.72,40.92,2012706.0,35.7029,35.7203,35.4159,35.5898,2012706.0
2018-07-24 11:30:00,40.93,41.05,40.78,40.99,1377916.0,35.5985,35.7029,35.4681,35.6507,1377916.0
2018-07-24 12:00:00,40.98,41.04,40.8,40.83,925160.0,35.642,35.6942,35.4855,35.5116,925160.0
2018-07-24 12:30:00,40.82,40.85,40.62,40.69,1114442.0,35.5029,35.529,35.3289,35.3898,1114442.0
2018-07-24 13:00:00,40.69,40.74,40.48,40.49,1265711.0,35.3898,35.4333,35.2072,35.2159,1265711.0
2018-07-24 13:30:00,40.49,40.52,40.3,40.51,1549895.0,35.2159,35.2419,35.0506,35.2332,1549895.0
2018-07-24 14:00:00,40.5,40.51,40.24,40.29,1182428.0,35.2245,35.2332,34.9984,35.0419,1182428.0
2018-07-24 14:30:00,40.29,40.34,40.21,40.26,1714153.0,35.0419,35.0854,34.9723,35.0158,1714153.0
2018-07-24 15:00:00,40.25,40.42,40.23,40.28,1549330.0,35.0071,35.155,34.9897,35.0332,1549330.0
2018-07-24 15:30:00,40.27,40.38,40.25,40.34,4067353.0,35.0245,35.1202,35.0071,35.0854,4067353.0
2018-07-25 09:30:00,40.41,40.42,39.96,39.97,2053372.0,35.1463,35.155,34.7549,34.7636,2053372.0
2018-07-25 10:00:00,39.97,39.99,39.47,39.88,2256710.0,34.7636,34.781,34.3287,34.6853,2256710.0
2018-07-25 10:30:00,39.86,40.05,39.59,39.72,1862658.0,34.6679,34.8332,34.4331,34.5462,1862658.0
2018-07-25 11:00:00,39.72,39.75,39.54,39.66,1459448.0,34.5462,34.5722,34.3896,34.494,1459448.0
2018-07-25 11:30:00,39.65,39.93,39.52,39.83,1486930.0,34.4853,34.7288,34.3722,34.6418,1486930.0
2018-07-25 12:00:00,39.84,39.87,39.69,39.85,1652099.0,34.6505,34.6766,34.5201,34.6592,1652099.0
2018-07-25 12:30:00,39.85,39.89,39.77,39.79,839800.0,34.6592,34.694,34.5896,34.607,839800.0
2018-07-25 13:00:00,39.79,39.82,39.67,39.79,802607.0,34.607,34.6331,34.5027,34.607,802607.0
2018-07-25 13:30:00,39.79,39.85,39.68,39.76,947423.0,34.607,34.6592,34.5114,34.5809,947423.0
2018-07-25 14:00:00,39.76,39.82,39.69,39.81,1079650.0,34.5809,34.6331,34.5201,34.6244,1079650.0
2018-07-25 14:30:00,39.8,39.88,39.7,39.7,908342.0,34.6157,34.6853,34.5288,34.5288,908342.0
2018-07-25 15:00:00,39.71,39.74,39.65,39.69,885556.0,34.5375,34.5635,34.4853,34.5201,885556.0
2018-07-25 15:30:00,39.69,39.96,39.67,39.9,3415311.0,34.5201,34.7549,34.5027,34.7027,3415311.0
2018-07-26 09:30:00,40.1,40.78,39.91,40.71,2508814.0,34.8767,35.4681,34.7114,35.4072,2508814.0
2018-07-26 10:00:00,40.71,40.95,40.58,40.9,1419595.0,35.4072,35.6159,35.2941,35.5724,1419595.0
2018-07-26 10:30:00,40.9,41.23,40.82,41.2,1449161.0,35.5724,35.8595,35.5029,35.8334,1449161.0
2018-07-26 11:00:00,41.21,41.27,40.9,41.16,1200369.0,35.8421,35.8943,35.5724,35.7986,1200369.0
2018-07-26 11:30:00,41.16,41.3,41.07,41.25,852172.0,35.7986,35.9203,35.7203,35.8769,852172.0
2018-07-26 12:00:00,41.25,41.26,41.04,41.07,689021.0,35.8769,35.8856,35.6942,35.7203,689021.0
2018-07-26 12:30:00,41.08,41.25,41.04,41.18,479801.0,35.729,35.8769,35.6942,35.816,479801.0
2018-07-26 13:00:00,41.19,41.3,41.18,41.26,525092.0,35.8247,35.9203,35.816,35.8856,525092.0
2018-07-26 13:30:00,41.26,41.27,41.11,41.23,614347.0,35.8856,35.8943,35.7551,35.8595,614347.0
2018-07-26 14:00:00,41.24,41.44,41.21,41.39,982694.0,35.8682,36.0421,35.8421,35.9986,982694.0
2018-07-26 14:30:00,41.39,41.57,41.38,41.48,729397.0,35.9986,36.1552,35.9899,36.0769,729397.0
2018-07-26 15:00:00,41.49,41.54,41.38,41.44,1096066.0,36.0856,36.1291,35.9899,36.0421,1096066.0
2018-07-26 15:30:00,41.45,41.53,41.29,41.32,2336911.0,36.0508,36.1204,35.9116,35.9377,2336911.0
2018-07-27 09:30:00,41.24,41.86,41.2,41.82,1064098.0,35.8682,36.4074,35.8334,36.3726,1064098.0
2018-07-27 10:00:00,41.82,41.88,41.56,41.56,865236.0,36.3726,36.4248,36.1465,36.1465,865236.0
2018-07-27 10:30:00,41.57,41.75,41.5,41.71,515668.0,36.1552,36.3117,36.0943,36.2769,515668.0
2018-07-27 11:00:00,41.71,41.8,41.57,41.8,605252.0,36.2769,36.3552,36.1552,36.3552,605252.0
2018-07-27 11:30:00,41.8,41.97,41.75,41.97,638177.0,36.3552,36.5031,36.3117,36.5031,638177.0
2018-07-27 12:00:00,41.97,42.08,41.81,41.91,823225.0,36.5031,36.5987,36.3639,36.4509,823225.0
2018-07-27 12:30:00,41.91,41.92,41.69,41.72,534938.0,36.4509,36.4596,36.2595,36.2856,534938.0
2018-07-27 13:00:00,41.71,41.8,41.68,41.76,461966.0,36.2769,36.3552,36.2508,36.3204,461966.0
2018-07-27 13:30:00,41.75,41.8,41.66,41.76,447408.0,36.3117,36.3552,36.2334,36.3204,447408.0
2018-07-27 14:00:00,41.76,41.8,41.7,41.73,536728.0,36.3204,36.3552,36.2682,36.2943,536728.0
2018-07-27 14:30:00,41.73,41.82,41.64,41.73,600504.0,36.2943,36.3726,36.2161,36.2943,600504.0
2018-07-27 15:00:00,41.73,41.86,41.71,41.84,551276.0,36.2943,36.4074,36.2769,36.39,551276.0
2018-07-27 15:30:00,41.84,41.88,41.73,41.81,1577549.0,36.39,36.4248,36.2943,36.3639,1577549.0
2018-07-30 09:30:00,42.31,42.68,42.19,42.61,1128229.0,36.7988,37.1206,36.6944,37.0597,1128229.0
2018-07-30 10:00:00,42.61,42.82,42.55,42.81,990488.0,37.0597,37.2424,37.0075,37.2337,990488.0
2018-07-30 10:30:00,42.81,42.89,42.63,42.82,700930.0,37.2337,37.3032,37.0771,37.2424,700930.0
2018-07-30 11:00:00,42.81,42.82,42.49,42.53,730797.0,37.2337,37.2424,36.9553,36.9901,730797.0
2018-07-30 11:30:00,42.53,42.54,42.35,42.48,620371.0,36.9901,36.9988,36.8336,36.9466,620371.0
2018-07-30 12:00:00,42.48,42.55,42.43,42.51,401194.0,36.9466,37.0075,36.9032,36.9727,401194.0
2018-07-30 12:30:00,42.5,42.62,42.48,42.57,351308.0,36.964,37.0684,36.9466,37.0249,351308.0
2018-07-30 13:00:00,42.57,42.59,42.49,42.5,318289.0,37.0249,37.0423,36.9553,36.964,318289.0
2018-07-30 13:30:00,42.5,42.52,42.41,42.51,306916.0,36.964,36.9814,36.8858,36.9727,306916.0
2018-07-30 14:00:00,42.51,42.6,42.46,42.54,372912.0,36.9727,37.051,36.9292,36.9988,372912.0
2018-07-30 14:30:00,42.53,42.54,42.39,42.47,371428.0,36.9901,36.9988,36.8684,36.9379,371428.0
2018-07-30 15:00:00,42.47,42.5,42.32,42.33,455678.0,36.9379,36.964,36.8075,36.8162,455678.0
2018-07-30 15:30:00,42.33,42.38,42.26,42.3,1115534.0,36.8162,36.8597,36.7553,36.7901,1115534.0
2018-07-31 09:30:00,42.35,42.46,41.92,41.97,741205.0,36.8336,36.9292,36.4596,36.5031,741205.0
2018-07-31 10:00:00,41.97,42.02,41.59,41.59,1230688.0,36.5031,36.5466,36.1726,36.1726,1230688.0
2018-07-31 10:30:00,41.59,41.74,41.48,41.63,872219.0,36.1726,36.303,36.0769,36.2074,872219.0
2018-07-31 11:00:00,41.63,41.99,41.62,41.98,594833.0,36.2074,36.5205,36.1987,36.5118,594833.0
2018-07-31 11:30:00,41.98,42.45,41.97,42.44,693667.0,36.5118,36.9205,36.5031,36.9118,693667.0
2018-07-31 12:00:00,42.43,42.46,42.21,42.23,394921.0,36.9032,36.9292,36.7118,36.7292,394921.0
2018-07-31 12:30:00,42.23,42.42,42.19,42.39,383926.0,36.7292,36.8945,36.6944,36.8684,383926.0
2018-07-31 13:00:00,42.39,42.43,42.3,42.35,299123.0,36.8684,36.9032,36.7901,36.8336,299123.0
2018-07-31 13:30:00,42.35,42.37,42.26,42.33,323528.0,36.8336,36.851,36.7553,36.8162,323528.0
2018-07-31 14:00:00,42.33,42.46,42.29,42.36,305380.0,36.8162,36.9292,36.7814,36.8423,305380.0
2018-07-31 14:30:00,42.36,42.46,42.34,42.44,450990.0,36.8423,36.9292,36.8249,36.9118,450990.0
2018-07-31 15:00:00,42.44,42.47,42.31,42.44,373339.0,36.9118,36.9379,36.7988,36.9118,373339.0
2018-07-31 15:30:00,42.45,42.49,42.35,42.42,1389670.0,36.9205,36.9553,36.8336,36.8945,1389670.0
2018-08-01 09:30:00,41.99,42.0,41.4,41.94,816252.0,36.5205,36.5292,36.0073,36.477,816252.0
2018-08-01 10:00:00,41.93,42.3,41.91,42.27,614233.0,36.4683,36.7901,36.4509,36.764,614233.0
2018-08-01 10:30:00,42.27,42.39,42.15,42.34,605424.0,36.764,36.8684,36.6596,36.8249,605424.0
2018-08-01 11:00:00,42.35,42.36,42.06,42.09,402590.0,36.8336,36.8423,36.5813,36.6074,402590.0
2018-08-01 11:30:00,42.09,42.12,41.75,41.75,618322.0,36.6074,36.6335,36.3117,36.3117,618322.0
2018-08-01 12:00:00,41.75,41.95,41.71,41.88,825007.0,36.3117,36.4857,36.2769,36.4248,825007.0
2018-08-01 12:30:00,41.88,41.96,41.79,41.94,393834.0,36.4248,36.4944,36.3465,36.477,393834.0
2018-08-01 13:00:00,41.93,42.04,41.9,42.02,260675.0,36.4683,36.564,36.4422,36.5466,260675.0
2018-08-01 13:30:00,42.02,42.12,41.93,42.07,338313.0,36.5466,36.6335,36.4683,36.59,338313.0
2018-08-01 14:00:00,42.07,42.07,41.88,42.03,443494.0,36.59,36.59,36.4248,36.5553,443494.0
2018-08-01 14:30:00,42.03,42.06,41.9,42.02,326858.0,36.5553,36.5813,36.4422,36.5466,326858.0
2018-08-01 15:00:00,42.03,42.12,41.97,42.06,352359.0,36.5553,36.6335,36.5031,36.5813,352359.0
2018-08-01 15:30:00,42.06,42.17,42.02,42.05,916468.0,36.5813,36.677,36.5466,36.5726,916468.0
2018-08-02 09:30:00,41.39,41.85,41.39,41.73,1016311.0,35.9986,36.3987,35.9986,36.2943,1016311.0
2018-08-02 10:00:00,41.73,41.94,41.72,41.87,542413.0,36.2943,36.477,36.2856,36.4161,542413.0
2018-08-02 10:30:00,41.88,41.98,41.78,41.79,487518.0,36.4248,36.5118,36.3378,36.3465,487518.0
2018-08-02 11:00:00,41.79,42.11,41.78,42.09,451700.0,36.3465,36.6248,36.3378,36.6074,451700.0
2018-08-02 11:30:00,42.09,42.1,41.9,41.98,380890.0,36.6074,36.6161,36.4422,36.5118,380890.0
2018-08-02 12:00:00,41.98,42.03,41.91,41.97,382649.0,36.5118,36.5553,36.4509,36.5031,382649.0
2018-08-02 12:30:00,41.97,42.15,41.94,41.97,361190.0,36.5031,36.6596,36.477,36.5031,361190.0
2018-08-02 13:00:00,41.97,42.03,41.92,41.97,212636.0,36.5031,36.5553,36.4596,36.5031,212636.0
2018-08-02 13:30:00,41.97,42.11,41.95,42.07,237659.0,36.5031,36.6248,36.4857,36.59,237659.0
2018-08-02 14:00:00,42.06,42.14,41.95,41.99,347838.0,36.5813,36.6509,36.4857,36.5205,347838.0
2018-08-02 14:30:00,41.99,42.03,41.87,41.96,282643.0,36.5205,36.5553,36.4161,36.4944,282643.0
2018-08-02 15:00:00,41.97,41.98,41.88,41.91,244782.0,36.5031,36.5118,36.4248,36.4509,244782.0
2018-08-02 15:30:00,41.91,41.94,41.87,41.91,685292.0,36.4509,36.477,36.4161,36.4509,685292.0
2018-08-03 09:30:00,42.0,42.48,41.92,42.36,639914.0,36.5292,36.9466,36.4596,36.8423,639914.0
2018-08-03 10:00:00,42.38,42.4,42.07,42.27,379313.0,36.8597,36.8771,36.59,36.764,379313.0
2018-08-03 10:30:00,42.28,42.28,42.13,42.2,431767.0,36.7727,36.7727,36.6422,36.7031,431767.0
2018-08-03 11:00:00,42.2,42.25,42.05,42.09,337087.0,36.7031,36.7466,36.5726,36.6074,337087.0
2018-08-03 11:30:00,42.1,42.18,41.99,42.0,273740.0,36.6161,36.6857,36.5205,36.5292,273740.0
2018-08-03 12:00:00,42.0,42.05,41.94,41.96,396010.0,36.5292,36.5726,36.477,36.4944,396010.0
2018-08-03 12:30:00,41.95,41.99,41.87,41.95,320176.0,36.4857,36.5205,36.4161,36.4857,320176.0
2018-08-03 13:00:00,41.95,41.97,41.86,41.94,325599.0,36.4857,36.5031,36.4074,36.477,325599.0
2018-08-03 13:30:00,41.93,42.03,41.93,41.99,440530.0,36.4683,36.5553,36.4683,36.5205,440530.0
2018-08-03 14:00:00,41.99,42.2,41.93,42.15,618427.0,36.5205,36.7031,36.4683,36.6596,618427.0
2018-08-03 14:30:00,42.15,42.2,42.0,42.02,339747.0,36.6596,36.7031,36.5292,36.5466,339747.0
2018-08-03 15:00:00,42.01,42.14,42.01,42.12,353348.0,36.5379,36.6509,36.5379,36.6335,353348.0
2018-08-03 15:30:00,42.11,42.12,42.01,42.06,945259.0,36.6248,36.6335,36.5379,36.5813,945259.0
2018-08-06 09:30:00,42.16,42.24,41.84,42.02,417518.0,36.6683,36.7379,36.39,36.5466,417518.0
2018-08-06 10:00:00,42.02,42.09,41.95,41.99,348347.0,36.5466,36.6074,36.4857,36.5205,348347.0
2018-08-06 10:30:00,41.99,42.11,41.97,42.08,279930.0,36.5205,36.6248,36.5031,36.5987,279930.0
2018-08-06 11:00:00,42.09,42.12,42.02,42.06,234649.0,36.6074,36.6335,36.5466,36.5813,234649.0
2018-08-06 11:30:00,42.06,42.08,41.98,42.05,184296.0,36.5813,36.5987,36.5118,36.5726,184296.0
2018-08-06 12:00:00,42.05,42.13,42.01,42.07,177143.0,36.5726,36.6422,36.5379,36.59,177143.0
2018-08-06 12:30:00,42.07,42.09,42.02,42.05,230818.0,36.59,36.6074,36.5466,36.5726,230818.0
2018-08-06 13:00:00,42.05,42.08,41.91,41.93,169660.0,36.5726,36.5987,36.4509,36.4683,169660.0
2018-08-06 13:30:00,41.92,41.98,41.88,41.96,160400.0,36.4596,36.5118,36.4248,36.4944,160400.0
2018-08-06 14:00:00,41.96,41.96,41.87,41.93,206036.0,36.4944,36.4944,36.4161,36.4683,206036.0
2018-08-06 14:30:00,41.93,42.06,41.93,42.06,230498.0,36.4683,36.5813,36.4683,36.5813,230498.0
2018-08-06 15:00:00,42.06,42.06,41.95,41.98,325690.0,36.5813,36.5813,36.4857,36.5118,325690.0
2018-08-06 15:30:00,41.98,42.01,41.95,41.97,722121.0,36.5118,36.5379,36.4857,36.5031,722121.0
2018-08-07 09:30:00,42.39,42.47,42.08,42.4,437784.0,36.8684,36.9379,36.5987,36.8771,437784.0
2018-08-07 10:00:00,42.39,42.43,42.26,42.32,289472.0,36.8684,36.9032,36.7553,36.8075,289472.0
2018-08-07 10:30:00,42.32,42.46,42.28,42.38,311441.0,36.8075,36.9292,36.7727,36.8597,311441.0
2018-08-07 11:00:00,42.37,42.37,42.14,42.19,394860.0,36.851,36.851,36.6509,36.6944,394860.0
2018-08-07 11:30:00,42.18,42.26,42.12,42.19,211583.0,36.6857,36.7553,36.6335,36.6944,211583.0
2018-08-07 12:00:00,42.19,42.2,42.12,42.14,207619.0,36.6944,36.7031,36.6335,36.6509,207619.0
2018-08-07 12:30:00,42.14,42.18,42.09,42.11,223972.0,36.6509,36.6857,36.6074,36.6248,223972.0
2018-08-07 13:00:00,42.12,42.15,42.05,42.11,113394.0,36.6335,36.6596,36.5726,36.6248,113394.0
2018-08-07 13:30:00,42.11,42.12,42.05,42.07,146921.0,36.6248,36.6335,36.5726,36.59,146921.0
2018-08-07 14:00:00,42.08,42.12,42.02,42.06,127390.0,36.5987,36.6335,36.5466,36.5813,127390.0
2018-08-07 14:30:00,42.06,42.07,42.0,42.03,213009.0,36.5813,36.59,36.5292,36.5553,213009.0
2018-08-07 15:00:00,42.03,42.07,41.96,42.05,251496.0,36.5553,36.59,36.4944,36.5726,251496.0
2018-08-07 15:30:00,42.05,42.08,41.98,42.03,834477.0,36.5726,36.5987,36.5118,36.5553,834477.0
2018-08-08 09:30:00,41.75,42.0,41.73,41.84,576464.0,36.3117,36.5292,36.2943,36.39,576464.0
2018-08-08 10:00:00,41.84,42.28,41.76,42.28,696499.0,36.39,36.7727,36.3204,36.7727,696499.0
2018-08-08 10:30:00,42.27,42.31,42.11,42.18,459419.0,36.764,36.7988,36.6248,36.6857,459419.0
2018-08-08 11:00:00,42.19,42.21,41.98,42.0,307919.0,36.6944,36.7118,36.5118,36.5292,307919.0
2018-08-08 11:30:00,42.0,42.05,41.96,42.0,249415.0,36.5292,36.5726,36.4944,36.5292,249415.0
2018-08-08 12:00:00,42.0,42.07,41.95,41.97,207812.0,36.5292,36.59,36.4857,36.5031,207812.0
2018-08-08 12:30:00,41.97,42.1,41.95,42.05,189400.0,36.5031,36.6161,36.4857,36.5726,189400.0
2018-08-08 13:00:00,42.04,42.13,42.0,42.04,120813.0,36.564,36.6422,36.5292,36.564,120813.0
2018-08-08 13:30:00,42.05,42.13,42.0,42.12,132976.0,36.5726,36.6422,36.5292,36.6335,132976.0
2018-08-08 14:00:00,42.11,42.14,42.05,42.12,177312.0,36.6248,36.6509,36.5726,36.6335,177312.0
2018-08-08 14:30:00,42.11,42.12,42.04,42.06,152975.0,36.6248,36.6335,36.564,36.5813,152975.0
2018-08-08 15:00:00,42.07,42.13,42.06,42.13,204784.0,36.59,36.6422,36.5813,36.6422,204784.0
2018-08-08 15:30:00,42.12,42.13,42.03,42.04,685959.0,36.6335,36.6422,36.5553,36.564,685959.0
2018-08-09 09:30:00,42.06,42.13,41.65,41.79,578898.0,36.5813,36.6422,36.2248,36.3465,578898.0
2018-08-09 10:00:00,41.79,41.92,41.67,41.89,607559.0,36.3465,36.4596,36.2421,36.4335,607559.0
2018-08-09 10:30:00,41.88,41.97,41.79,41.8,321433.0,36.4248,36.5031,36.3465,36.3552,321433.0
2018-08-09 11:00:00,41.8,41.85,41.67,41.71,417046.0,36.3552,36.3987,36.2421,36.2769,417046.0
2018-08-09 11:30:00,41.71,41.81,41.67,41.8,412194.0,36.2769,36.3639,36.2421,36.3552,412194.0
2018-08-09 12:00:00,41.8,41.81,41.68,41.73,214962.0,36.3552,36.3639,36.2508,36.2943,214962.0
2018-08-09 12:30:00,41.73,41.77,41.66,41.67,248666.0,36.2943,36.3291,36.2334,36.2421,248666.0
2018-08-09 13:00:00,41.68,41.7,41.57,41.6,232229.0,36.2508,36.2682,36.1552,36.1813,232229.0
2018-08-09 13:30:00,41.61,41.64,41.58,41.59,296294.0,36.19,36.2161,36.1639,36.1726,296294.0
2018-08-09 14:00:00,41.58,41.59,41.51,41.54,239496.0,36.1639,36.1726,36.103,36.1291,239496.0
2018-08-09 14:30:00,41.54,41.57,41.45,41.47,339746.0,36.1291,36.1552,36.0508,36.0682,339746.0
2018-08-09 15:00:00,41.47,41.66,41.46,41.52,597226.0,36.0682,36.2334,36.0595,36.1117,597226.0
2018-08-09 15:30:00,41.52,41.54,41.41,41.5,831520.0,36.1117,36.1291,36.016,36.0943,831520.0
2018-08-10 09:30:00,41.54,41.56,41.24,41.36,379644.0,36.1291,36.1465,35.8682,35.9725,379644.0
2018-08-10 10:00:00,41.35,41.5,41.28,41.32,217474.0,35.9638,36.0943,35.9029,35.9377,217474.0
2018-08-10 10:30:00,41.32,41.61,41.32,41.59,287604.0,35.9377,36.19,35.9377,36.1726,287604.0
2018-08-10 11:00:00,41.59,41.62,41.45,41.55,322531.0,36.1726,36.1987,36.0508,36.1378,322531.0
2018-08-10 11:30:00,41.55,41.77,41.55,41.66,208036.0,36.1378,36.3291,36.1378,36.2334,208036.0
2018-08-10 12:00:00,41.65,41.82,41.61,41.77,127677.0,36.2248,36.3726,36.19,36.3291,127677.0
2018-08-10 12:30:00,41.76,41.76,41.66,41.75,110084.0,36.3204,36.3204,36.2334,36.3117,110084.0
2018-08-10 13:00:00,41.74,41.86,41.66,41.83,125564.0,36.303,36.4074,36.2334,36.3813,125564.0
2018-08-10 13:30:00,41.84,41.87,41.8,41.85,140932.0,36.39,36.4161,36.3552,36.3987,140932.0
2018-08-10 14:00:00,41.85,41.92,41.79,41.79,175855.0,36.3987,36.4596,36.3465,36.3465,175855.0
2018-08-10 14:30:00,41.8,41.86,41.79,41.8,141383.0,36.3552,36.4074,36.3465,36.3552,141383.0
2018-08-10 15:00:00,41.79,41.99,41.74,41.89,295005.0,36.3465,36.5205,36.303,36.4335,295005.0
2018-08-10 15:30:00,41.89,41.98,41.85,41.94,566669.0,36.4335,36.5118,36.3987,36.477,566669.0
2018-08-13 09:30:00,41.84,41.88,41.37,41.38,444116.0,36.39,36.4248,35.9812,35.9899,444116.0
2018-08-13 10:00:00,41.39,41.56,41.28,41.42,348604.0,35.9986,36.1465,35.9029,36.0247,348604.0
2018-08-13 10:30:00,41.42,41.5,41.3,41.33,306415.0,36.0247,36.0943,35.9203,35.9464,306415.0
2018-08-13 11:00:00,41.34,41.42,41.16,41.18,394730.0,35.9551,36.0247,35.7986,35.816,394730.0
2018-08-13 11:30:00,41.17,41.27,41.08,41.09,258120.0,35.8073,35.8943,35.729,35.7377,258120.0
2018-08-13 12:00:00,41.08,41.13,40.98,40.99,318631.0,35.729,35.7725,35.642,35.6507,318631.0
2018-08-13 12:30:00,41.0,41.06,40.92,40.93,285948.0,35.6594,35.7116,35.5898,35.5985,285948.0
2018-08-13 13:00:00,40.94,41.0,40.88,40.95,291102.0,35.6072,35.6594,35.5551,35.6159,291102.0
2018-08-13 13:30:00,40.95,40.99,40.76,40.81,293746.0,35.6159,35.6507,35.4507,35.4942,293746.0
2018-08-13 14:00:00,40.81,40.98,40.79,40.98,364741.0,35.4942,35.642,35.4768,35.642,364741.0
2018-08-13 14:30:00,40.98,41.05,40.88,40.91,391252.0,35.642,35.7029,35.5551,35.5811,391252.0
2018-08-13 15:00:00,40.9,40.91,40.84,40.87,433311.0,35.5724,35.5811,35.5203,35.5464,433311.0
2018-08-13 15:30:00,40.87,40.96,40.8,40.84,1184581.0,35.5464,35.6246,35.4855,35.5203,1184581.0
2018-08-14 09:30:00,41.06,41.25,41.0,41.03,439626.0,35.7116,35.8769,35.6594,35.6855,439626.0
2018-08-14 10:00:00,41.03,41.08,40.88,40.98,363622.0,35.6855,35.729,35.5551,35.642,363622.0
2018-08-14 10:30:00,40.98,41.0,40.83,40.84,508991.0,35.642,35.6594,35.5116,35.5203,508991.0
2018-08-14 11:00:00,40.84,40.89,40.71,40.82,263397.0,35.5203,35.5637,35.4072,35.5029,263397.0
2018-08-14 11:30:00,40.83,40.91,40.78,40.78,208281.0,35.5116,35.5811,35.4681,35.4681,208281.0
2018-08-14 12:00:00,40.78,40.89,40.75,40.83,165194.0,35.4681,35.5637,35.442,35.5116,165194.0
2018-08-14 12:30:00,40.83,40.83,40.7,40.73,258635.0,35.5116,35.5116,35.3985,35.4246,258635.0
2018-08-14 13:00:00,40.73,40.74,40.64,40.69,160597.0,35.4246,35.4333,35.3463,35.3898,160597.0
2018-08-14 13:30:00,40.7,40.78,40.66,40.77,144527.0,35.3985,35.4681,35.3637,35.4594,144527.0
2018-08-14 14:00:00,40.77,40.8,40.72,40.75,190109.0,35.4594,35.4855,35.4159,35.442,190109.0
2018-08-14 14:30:00,40.75,40.77,40.67,40.68,356054.0,35.442,35.4594,35.3724,35.3811,356054.0
2018-08-14 15:00:00,40.68,40.79,40.65,40.71,386682.0,35.3811,35.4768,35.355,35.4072,386682.0
2018-08-14 15:30:00,40.7,40.74,40.63,40.67,842159.0,35.3985,35.4333,35.3376,35.3724,842159.0
2018-08-15 09:30:00,40.38,40.42,39.52,39.61,785878.0,35.1202,35.155,34.3722,34.4505,785878.0
2018-08-15 10:00:00,39.6,39.62,39.01,39.39,935243.0,34.4418,34.4592,33.9286,34.2591,935243.0
2018-08-15 10:30:00,39.37,39.38,38.94,38.94,1225849.0,34.2417,34.2504,33.8678,33.8678,1225849.0
2018-08-15 11:00:00,38.94,39.77,38.93,39.77,1085506.0,33.8678,34.5896,33.8591,34.5896,1085506.0
2018-08-15 11:30:00,39.77,40.1,39.64,39.67,642065.0,34.5896,34.8767,34.4766,34.5027,642065.0
2018-08-15 12:00:00,39.68,39.74,39.54,39.72,272809.0,34.5114,34.5635,34.3896,34.5462,272809.0
2018-08-15 12:30:00,39.72,39.87,39.69,39.85,262483.0,34.5462,34.6766,34.5201,34.6592,262483.0
2018-08-15 13:00:00,39.85,39.85,39.68,39.82,236090.0,34.6592,34.6592,34.5114,34.6331,236090.0
2018-08-15 13:30:00,39.82,39.86,39.69,39.83,264706.0,34.6331,34.6679,34.5201,34.6418,264706.0
2018-08-15 14:00:00,39.82,39.83,39.57,39.62,295902.0,34.6331,34.6418,34.4157,34.4592,295902.0
2018-08-15 14:30:00,39.62,39.74,39.58,39.73,303710.0,34.4592,34.5635,34.4244,34.5548,303710.0
2018-08-15 15:00:00,39.74,39.8,39.64,39.68,364052.0,34.5635,34.6157,34.4766,34.5114,364052.0
2018-08-15 15:30:00,39.68,39.79,39.65,39.7,1107773.0,34.5114,34.607,34.4853,34.5288,1107773.0
2018-08-16 09:30:00,39.81,40.09,39.64,39.73,478451.0,34.6244,34.868,34.4766,34.5548,478451.0
2018-08-16 10:00:00,39.73,39.98,39.73,39.79,604320.0,34.5548,34.7723,34.5548,34.607,604320.0
2018-08-16 10:30:00,39.78,39.97,39.76,39.95,421973.0,34.5983,34.7636,34.5809,34.7462,421973.0
2018-08-16 11:00:00,39.95,40.07,39.9,39.97,326035.0,34.7462,34.8506,34.7027,34.7636,326035.0
2018-08-16 11:30:00,39.97,40.02,39.84,39.9,313037.0,34.7636,34.8071,34.6505,34.7027,313037.0
2018-08-16 12:00:00,39.9,40.17,39.88,40.03,306500.0,34.7027,34.9375,34.6853,34.8158,306500.0
2018-08-16 12:30:00,40.02,40.18,39.99,40.09,236760.0,34.8071,34.9462,34.781,34.868,236760.0
2018-08-16 13:00:00,40.1,40.14,40.05,40.05,219983.0,34.8767,34.9114,34.8332,34.8332,219983.0
2018-08-16 13:30:00,40.05,40.18,40.03,40.13,282035.0,34.8332,34.9462,34.8158,34.9027,282035.0
2018-08-16 14:00:00,40.13,40.13,39.93,39.98,324342.0,34.9027,34.9027,34.7288,34.7723,324342.0
2018-08-16 14:30:00,39.99,40.0,39.87,39.93,270702.0,34.781,34.7897,34.6766,34.7288,270702.0
2018-08-16 15:00:00,39.93,39.97,39.83,39.9,418512.0,34.7288,34.7636,34.6418,34.7027,418512.0
2018-08-16 15:30:00,39.9,39.9,39.74,39.77,1450587.0,34.7027,34.7027,34.5635,34.5896,1450587.0
2018-08-17 09:30:00,39.7,39.84,39.53,39.72,607553.0,34.5288,34.6505,34.3809,34.5462,607553.0
2018-08-17 10:00:00,39.72,39.78,39.56,39.64,240182.0,34.5462,34.5983,34.407,34.4766,240182.0
2018-08-17 10:30:00,39.64,39.77,39.61,39.75,298330.0,34.4766,34.5896,34.4505,34.5722,298330.0
2018-08-17 11:00:00,39.75,39.77,39.64,39.72,355304.0,34.5722,34.5896,34.4766,34.5462,355304.0
2018-08-17 11:30:00,39.72,39.76,39.68,39.72,250054.0,34.5462,34.5809,34.5114,34.5462,250054.0
2018-08-17 12:00:00,39.72,39.76,39.65,39.76,205870.0,34.5462,34.5809,34.4853,34.5809,205870.0
2018-08-17 12:30:00,39.76,39.79,39.72,39.73,192169.0,34.5809,34.607,34.5462,34.5548,192169.0
2018-08-17 13:00:00,39.72,39.81,39.72,39.76,125763.0,34.5462,34.6244,34.5462,34.5809,125763.0
2018-08-17 13:30:00,39.75,39.83,39.75,39.8,177050.0,34.5722,34.6418,34.5722,34.6157,177050.0
2018-08-17 14:00:00,39.79,40.0,39.78,39.98,339343.0,34.607,34.7897,34.5983,34.7723,339343.0
2018-08-17 14:30:00,39.97,40.08,39.93,40.07,241565.0,34.7636,34.8593,34.7288,34.8506,241565.0
2018-08-17 15:00:00,40.06,40.07,39.99,40.04,245079.0,34.8419,34.8506,34.781,34.8245,245079.0
2018-08-17 15:30:00,40.03,40.03,39.96,39.96,1191131.0,34.8158,34.8158,34.7549,34.7549,1191131.0
2018-08-20 09:30:00,40.0,40.16,39.91,40.05,490859.0,34.7897,34.9288,34.7114,34.8332,490859.0
2018-08-20 10:00:00,40.05,40.2,40.01,40.12,403384.0,34.8332,34.9636,34.7984,34.894,403384.0
2018-08-20 10:30:00,40.12,40.21,40.07,40.18,214679.0,34.894,34.9723,34.8506,34.9462,214679.0
2018-08-20 11:00:00,40.19,40.22,39.99,40.2,373259.0,34.9549,34.981,34.781,34.9636,373259.0
2018-08-20 11:30:00,40.2,40.45,40.15,40.43,300891.0,34.9636,35.1811,34.9201,35.1637,300891.0
2018-08-20 12:00:00,40.43,40.62,40.42,40.57,247468.0,35.1637,35.3289,35.155,35.2854,247468.0
2018-08-20 12:30:00,40.56,40.7,40.53,40.57,468260.0,35.2767,35.3985,35.2506,35.2854,468260.0
2018-08-20 13:00:00,40.58,40.71,40.53,40.64,342722.0,35.2941,35.4072,35.2506,35.3463,342722.0
2018-08-20 13:30:00,40.64,40.77,40.61,40.73,379622.0,35.3463,35.4594,35.3202,35.4246,379622.0
2018-08-20 14:00:00,40.73,40.73,40.53,40.56,245686.0,35.4246,35.4246,35.2506,35.2767,245686.0
2018-08-20 14:30:00,40.56,40.61,40.52,40.54,193544.0,35.2767,35.3202,35.2419,35.2593,193544.0
2018-08-20 15:00:00,40.54,40.54,40.44,40.44,164297.0,35.2593,35.2593,35.1724,35.1724,164297.0
2018-08-20 15:30:00,40.45,40.48,40.38,40.41,647024.0,35.1811,35.2072,35.1202,35.1463,647024.0
2018-08-21 09:30:00,40.84,41.09,40.82,41.04,395204.0,35.5203,35.7377,35.5029,35.6942,395204.0
2018-08-21 10:00:00,41.04,41.19,41.01,41.12,378368.0,35.6942,35.8247,35.6681,35.7638,378368.0
2018-08-21 10:30:00,41.12,41.29,41.1,41.12,408820.0,35.7638,35.9116,35.7464,35.7638,408820.0
2018-08-21 11:00:00,41.11,41.15,41.03,41.04,327255.0,35.7551,35.7899,35.6855,35.6942,327255.0
2018-08-21 11:30:00,41.05,41.19,40.99,41.13,268871.0,35.7029,35.8247,35.6507,35.7725,268871.0
2018-08-21 12:00:00,41.14,41.15,41.06,41.15,228318.0,35.7812,35.7899,35.7116,35.7899,228318.0
2018-08-21 12:30:00,41.15,41.22,41.1,41.1,192766.0,35.7899,35.8508,35.7464,35.7464,192766.0
2018-08-21 13:00:00,41.11,41.25,41.1,41.25,282894.0,35.7551,35.8769,35.7464,35.8769,282894.0
2018-08-21 13:30:00,41.25,41.3,41.19,41.21,265333.0,35.8769,35.9203,35.8247,35.8421,265333.0
2018-08-21 14:00:00,41.2,41.31,41.17,41.23,161826.0,35.8334,35.929,35.8073,35.8595,161826.0
2018-08-21 14:30:00,41.23,41.24,41.11,41.15,203391.0,35.8595,35.8682,35.7551,35.7899,203391.0
2018-08-21 15:00:00,41.15,41.15,41.0,41.03,209463.0,35.7899,35.7899,35.6594,35.6855,209463.0
2018-08-21 15:30:00,41.03,41.04,40.89,40.92,850246.0,35.6855,35.6942,35.5637,35.5898,850246.0
2018-08-22 09:30:00,41.27,41.53,41.1,41.48,763375.0,35.8943,36.1204,35.7464,36.0769,763375.0
2018-08-22 10:00:00,41.47,41.49,41.21,41.21,358470.0,36.0682,36.0856,35.8421,35.8421,358470.0
2018-08-22 10:30:00,41.21,41.43,41.07,41.38,264745.0,35.8421,36.0334,35.7203,35.9899,264745.0
2018-08-22 11:00:00,41.37,41.47,41.34,41.37,248013.0,35.9812,36.0682,35.9551,35.9812,248013.0
2018-08-22 11:30:00,41.38,41.38,41.29,41.36,156914.0,35.9899,35.9899,35.9116,35.9725,156914.0
2018-08-22 12:00:00,41.36,41.39,41.3,41.31,176804.0,35.9725,35.9986,35.9203,35.929,176804.0
2018-08-22 12:30:00,41.31,41.35,41.23,41.29,193962.0,35.929,35.9638,35.8595,35.9116,193962.0
2018-08-22 13:00:00,41.29,41.31,41.21,41.23,132817.0,35.9116,35.929,35.8421,35.8595,132817.0
2018-08-22 13:30:00,41.23,41.27,41.17,41.23,150755.0,35.8595,35.8943,35.8073,35.8595,150755.0
2018-08-22 14:00:00,41.24,41.28,41.13,41.19,162208.0,35.8682,35.9029,35.7725,35.8247,162208.0
2018-08-22 14:30:00,41.19,41.3,41.17,41.29,185075.0,35.8247,35.9203,35.8073,35.9116,185075.0
2018-08-22 15:00:00,41.3,41.38,41.25,41.34,240239.0,35.9203,35.9899,35.8769,35.9551,240239.0
2018-08-22 15:30:00,41.35,41.37,41.19,41.21,797088.0,35.9638,35.9812,35.8247,35.8421,797088.0
2018-08-23 09:30:00,41.02,41.1,40.73,41.05,384735.0,35.6768,35.7464,35.4246,35.7029,384735.0
2018-08-23 10:00:00,41.06,41.15,40.99,41.04,242909.0,35.7116,35.7899,35.6507,35.6942,242909.0
2018-08-23 10:30:00,41.04,41.07,40.9,40.91,196260.0,35.6942,35.7203,35.5724,35.5811,196260.0
2018-08-23 11:00:00,40.9,40.99,40.86,40.94,295378.0,35.5724,35.6507,35.5377,35.6072,295378.0
2018-08-23 11:30:00,40.94,41.02,40.89,40.97,248309.0,35.6072,35.6768,35.5637,35.6333,248309.0
2018-08-23 12:00:00,40.97,41.08,40.96,41.02,190359.0,35.6333,35.729,35.6246,35.6768,190359.0
2018-08-23 12:30:00,41.02,41.03,40.95,40.97,151574.0,35.6768,35.6855,35.6159,35.6333,151574.0
2018-08-23 13:00:00,40.97,40.98,40.83,40.88,230978.0,35.6333,35.642,35.5116,35.5551,230978.0
2018-08-23 13:30:00,40.88,40.92,40.86,40.87,260641.0,35.5551,35.5898,35.5377,35.5464,260641.0
2018-08-23 14:00:00,40.87,40.92,40.82,40.89,274195.0,35.5464,35.5898,35.5029,35.5637,274195.0
2018-08-23 14:30:00,40.89,40.9,40.75,40.76,164908.0,35.5637,35.5724,35.442,35.4507,164908.0
2018-08-23 15:00:00,40.76,40.78,40.71,40.71,289666.0,35.4507,35.4681,35.4072,35.4072,289666.0
2018-08-23 15:30:00,40.72,40.83,40.69,40.83,867125.0,35.4159,35.5116,35.3898,35.5116,867125.0
2018-08-24 09:30:00,41.2,41.39,41.07,41.17,520746.0,35.8334,35.9986,35.7203,35.8073,520746.0
2018-08-24 10:00:00,41.18,41.25,41.06,41.08,344685.0,35.816,35.8769,35.7116,35.729,344685.0
2018-08-24 10:30:00,41.08,41.2,41.07,41.16,342174.0,35.729,35.8334,35.7203,35.7986,342174.0
2018-08-24 11:00:00,41.16,41.18,41.04,41.09,295087.0,35.7986,35.816,35.6942,35.7377,295087.0
2018-08-24 11:30:00,41.08,41.12,40.93,41.03,271175.0,35.729,35.7638,35.5985,35.6855,271175.0
2018-08-24 12:00:00,41.04,41.14,41.03,41.14,147604.0,35.6942,35.7812,35.6855,35.7812,147604.0
2018-08-24 12:30:00,41.13,41.14,41.05,41.08,101957.0,35.7725,35.7812,35.7029,35.729,101957.0
2018-08-24 13:00:00,41.08,41.08,40.95,40.96,169488.0,35.729,35.729,35.6159,35.6246,169488.0
2018-08-24 13:30:00,40.97,41.0,40.84,40.98,179869.0,35.6333,35.6594,35.5203,35.642,179869.0
2018-08-24 14:00:00,40.97,40.97,40.74,40.87,438044.0,35.6333,35.6333,35.4333,35.5464,438044.0
2018-08-24 14:30:00,40.87,40.87,40.76,40.77,186169.0,35.5464,35.5464,35.4507,35.4594,186169.0
2018-08-24 15:00:00,40.76,40.81,40.69,40.77,414977.0,35.4507,35.4942,35.3898,35.4594,414977.0
2018-08-24 15:30:00,40.77,40.83,40.74,40.8,943352.0,35.4594,35.5116,35.4333,35.4855,943352.0
2018-08-27 09:30:00,40.92,41.15,40.84,41.1,763388.0,35.5898,35.7899,35.5203,35.7464,763388.0
2018-08-27 10:00:00,41.1,41.4,41.02,41.18,514650.0,35.7464,36.0073,35.6768,35.816,514650.0
2018-08-27 10:30:00,41.18,41.2,41.08,41.2,330599.0,35.816,35.8334,35.729,35.8334,330599.0
2018-08-27 11:00:00,41.2,41.21,41.01,41.05,309428.0,35.8334,35.8421,35.6681,35.7029,309428.0
2018-08-27 11:30:00,41.05,41.11,41.01,41.07,329423.0,35.7029,35.7551,35.6681,35.7203,329423.0
2018-08-27 12:00:00,41.07,41.12,41.03,41.1,161981.0,35.7203,35.7638,35.6855,35.7464,161981.0
2018-08-27 12:30:00,41.09,41.1,41.01,41.05,160612.0,35.7377,35.7464,35.6681,35.7029,160612.0
2018-08-27 13:00:00,41.05,41.09,41.01,41.04,179790.0,35.7029,35.7377,35.6681,35.6942,179790.0
2018-08-27 13:30:00,41.05,41.08,41.02,41.04,301899.0,35.7029,35.729,35.6768,35.6942,301899.0
2018-08-27 14:00:00,41.05,41.08,40.98,41.05,210487.0,35.7029,35.729,35.642,35.7029,210487.0
2018-08-27 14:30:00,41.06,41.08,41.01,41.06,286236.0,35.7116,35.729,35.6681,35.7116,286236.0
2018-08-27 15:00:00,41.05,41.1,41.01,41.09,221545.0,35.7029,35.7464,35.6681,35.7377,221545.0
2018-08-27 15:30:00,41.09,41.1,40.98,41.0,694885.0,35.7377,35.7464,35.642,35.6594,694885.0
2018-08-28 09:30:00,41.09,41.26,40.89,41.12,691579.0,35.7377,35.8856,35.5637,35.7638,691579.0
2018-08-28 10:00:00,41.12,41.16,41.01,41.06,410258.0,35.7638,35.7986,35.6681,35.7116,410258.0
2018-08-28 10:30:00,41.07,41.12,40.98,41.04,279614.0,35.7203,35.7638,35.642,35.6942,279614.0
2018-08-28 11:00:00,41.04,41.04,40.83,40.93,342819.0,35.6942,35.6942,35.5116,35.5985,342819.0
2018-08-28 11:30:00,40.93,40.93,40.68,40.7,313765.0,35.5985,35.5985,35.3811,35.3985,313765.0
2018-08-28 12:00:00,40.7,40.8,40.48,40.51,448181.0,35.3985,35.4855,35.2072,35.2332,448181.0
2018-08-28 12:30:00,40.51,40.6,40.46,40.52,358238.0,35.2332,35.3115,35.1898,35.2419,358238.0
2018-08-28 13:00:00,40.53,40.62,40.52,40.55,238294.0,35.2506,35.3289,35.2419,35.268,238294.0
2018-08-28 13:30:00,40.55,40.66,40.54,40.6,194186.0,35.268,35.3637,35.2593,35.3115,194186.0
2018-08-28 14:00:00,40.59,40.69,40.57,40.67,430743.0,35.3028,35.3898,35.2854,35.3724,430743.0
2018-08-28 14:30:00,40.66,40.7,40.61,40.63,207556.0,35.3637,35.3985,35.3202,35.3376,207556.0
2018-08-28 15:00:00,40.63,40.66,40.57,40.6,273253.0,35.3376,35.3637,35.2854,35.3115,273253.0
2018-08-28 15:30:00,40.6,40.69,40.6,40.66,996331.0,35.3115,35.3898,35.3115,35.3637,996331.0
2018-08-29 09:30:00,40.72,40.75,40.38,40.67,742015.0,35.4159,35.442,35.1202,35.3724,742015.0
2018-08-29 10:00:00,40.66,40.66,40.52,40.61,308977.0,35.3637,35.3637,35.2419,35.3202,308977.0
2018-08-29 10:30:00,40.61,40.74,40.51,40.68,371598.0,35.3202,35.4333,35.2332,35.3811,371598.0
2018-08-29 11:00:00,40.68,40.75,40.61,40.68,418525.0,35.3811,35.442,35.3202,35.3811,418525.0
2018-08-29 11:30:00,40.68,40.82,40.67,40.79,366167.0,35.3811,35.5029,35.3724,35.4768,366167.0
2018-08-29 12:00:00,40.78,40.82,40.7,40.76,274334.0,35.4681,35.5029,35.3985,35.4507,274334.0
2018-08-29 12:30:00,40.75,40.87,40.72,40.85,315443.0,35.442,35.5464,35.4159,35.529,315443.0
2018-08-29 13:00:00,40.85,40.95,40.85,40.85,199904.0,35.529,35.6159,35.529,35.529,199904.0
2018-08-29 13:30:00,40.85,40.86,40.76,40.82,213678.0,35.529,35.5377,35.4507,35.5029,213678.0
2018-08-29 14:00:00,40.83,40.86,40.75,40.77,198291.0,35.5116,35.5377,35.442,35.4594,198291.0
2018-08-29 14:30:00,40.77,40.87,40.77,40.81,251889.0,35.4594,35.5464,35.4594,35.4942,251889.0
2018-08-29 15:00:00,40.81,40.86,40.79,40.8,288268.0,35.4942,35.5377,35.4768,35.4855,288268.0
2018-08-29 15:30:00,40.8,40.81,40.68,40.72,912981.0,35.4855,35.4942,35.3811,35.4159,912981.0
2018-08-30 09:30:00,40.55,40.62,40.36,40.47,1123265.0,35.268,35.3289,35.1028,35.1985,1123265.0
2018-08-30 10:00:00,40.46,40.6,40.36,40.39,667362.0,35.1898,35.3115,35.1028,35.1289,667362.0
2018-08-30 10:30:00,40.4,40.54,40.39,40.45,410945.0,35.1376,35.2593,35.1289,35.1811,410945.0
2018-08-30 11:00:00,40.45,40.54,40.21,40.24,491528.0,35.1811,35.2593,34.9723,34.9984,491528.0
2018-08-30 11:30:00,40.23,40.26,40.08,40.12,368691.0,34.9897,35.0158,34.8593,34.894,368691.0
2018-08-30 12:00:00,40.12,40.19,40.09,40.1,251528.0,34.894,34.9549,34.868,34.8767,251528.0
2018-08-30 12:30:00,40.11,40.12,40.01,40.04,479023.0,34.8853,34.894,34.7984,34.8245,479023.0
2018-08-30 13:00:00,40.05,40.21,40.0,40.18,376444.0,34.8332,34.9723,34.7897,34.9462,376444.0
2018-08-30 13:30:00,40.18,40.32,40.16,40.27,265749.0,34.9462,35.068,34.9288,35.0245,265749.0
2018-08-30 14:00:00,40.27,40.31,40.16,40.21,268399.0,35.0245,35.0593,34.9288,34.9723,268399.0
2018-08-30 14:30:00,40.2,40.33,40.2,40.22,274199.0,34.9636,35.0767,34.9636,34.981,274199.0
2018-08-30 15:00:00,40.22,40.23,40.08,40.13,357848.0,34.981,34.9897,34.8593,34.9027,357848.0
2018-08-30 15:30:00,40.13,40.24,40.13,40.22,1288835.0,34.9027,34.9984,34.9027,34.981,1288835.0
2018-08-31 09:30:00,40.05,40.15,39.58,39.72,563084.0,34.8332,34.9201,34.4244,34.5462,563084.0
2018-08-31 10:00:00,39.73,40.0,39.7,39.9,433853.0,34.5548,34.7897,34.5288,34.7027,433853.0
2018-08-31 10:30:00,39.89,40.0,39.72,39.77,367664.0,34.694,34.7897,34.5462,34.5896,367664.0
2018-08-31 11:00:00,39.76,39.82,39.62,39.81,389211.0,34.5809,34.6331,34.4592,34.6244,389211.0
2018-08-31 11:30:00,39.81,39.86,39.73,39.75,390883.0,34.6244,34.6679,34.5548,34.5722,390883.0
2018-08-31 12:00:00,39.74,39.75,39.62,39.68,207401.0,34.5635,34.5722,34.4592,34.5114,207401.0
2018-08-31 12:30:00,39.67,39.8,39.62,39.8,248546.0,34.5027,34.6157,34.4592,34.6157,248546.0
2018-08-31 13:00:00,39.79,39.82,39.73,39.77,205868.0,34.607,34.6331,34.5548,34.5896,205868.0
2018-08-31 13:30:00,39.76,39.79,39.72,39.75,179746.0,34.5809,34.607,34.5462,34.5722,179746.0
2018-08-31 14:00:00,39.75,39.8,39.67,39.69,187597.0,34.5722,34.6157,34.5027,34.5201,187597.0
2018-08-31 14:30:00,39.7,39.7,39.62,39.63,220757.0,34.5288,34.5288,34.4592,34.4679,220757.0
2018-08-31 15:00:00,39.63,39.73,39.63,39.71,299184.0,34.4679,34.5548,34.4679,34.5375,299184.0
2018-08-31 15:30:00,39.72,39.93,39.71,39.89,961412.0,34.5462,34.7288,34.5375,34.694,961412.0
2018-09-04 09:30:00,39.92,39.93,39.55,39.86,519416.0,34.8784,34.8871,34.5551,34.826,519416.0
2018-09-04 10:00:00,39.87,40.05,39.78,39.91,519353.0,34.8347,34.992,34.7561,34.8697,519353.0
2018-09-04 10:30:00,39.91,39.98,39.83,39.9,268575.0,34.8697,34.9308,34.7998,34.8609,268575.0
2018-09-04 11:00:00,39.9,39.93,39.61,39.63,413308.0,34.8609,34.8871,34.6075,34.625,413308.0
2018-09-04 11:30:00,39.63,39.66,39.51,39.52,368603.0,34.625,34.6512,34.5202,34.5289,368603.0
2018-09-04 12:00:00,39.52,39.55,39.42,39.54,263004.0,34.5289,34.5551,34.4415,34.5464,263004.0
2018-09-04 12:30:00,39.54,39.58,39.49,39.52,293474.0,34.5464,34.5813,34.5027,34.5289,293474.0
2018-09-04 13:00:00,39.53,39.62,39.52,39.55,215143.0,34.5377,34.6163,34.5289,34.5551,215143.0
2018-09-04 13:30:00,39.55,39.62,39.54,39.58,172937.0,34.5551,34.6163,34.5464,34.5813,172937.0
2018-09-04 14:00:00,39.58,39.68,39.55,39.56,164243.0,34.5813,34.6687,34.5551,34.5639,164243.0
2018-09-04 14:30:00,39.55,39.58,39.52,39.54,140612.0,34.5551,34.5813,34.5289,34.5464,140612.0
2018-09-04 15:00:00,39.54,39.55,39.37,39.38,286430.0,34.5464,34.5551,34.3979,34.4066,286430.0
2018-09-04 15:30:00,39.38,39.51,39.31,39.48,759057.0,34.4066,34.5202,34.3454,34.494,759057.0
2018-09-05 09:30:00,38.2,38.32,37.19,37.57,3874916.0,33.3756,33.4805,32.4932,32.8252,3874916.0
2018-09-05 10:00:00,37.58,37.59,37.31,37.5,1266870.0,32.8339,32.8427,32.598,32.764,1266870.0
2018-09-05 10:30:00,37.49,37.49,37.24,37.45,1137517.0,32.7553,32.7553,32.5369,32.7203,1137517.0
2018-09-05 11:00:00,37.45,37.59,37.43,37.51,1459211.0,32.7203,32.8427,32.7029,32.7728,1459211.0
2018-09-05 11:30:00,37.51,37.62,37.49,37.61,665761.0,32.7728,32.8689,32.7553,32.8601,665761.0
2018-09-05 12:00:00,37.61,37.81,37.6,37.73,563429.0,32.8601,33.0349,32.8514,32.965,563429.0
2018-09-05 12:30:00,37.74,37.8,37.52,37.52,595231.0,32.9737,33.0261,32.7815,32.7815,595231.0
2018-09-05 13:00:00,37.52,37.56,37.43,37.47,577051.0,32.7815,32.8164,32.7029,32.7378,577051.0
2018-09-05 13:30:00,37.46,37.47,37.27,37.32,785052.0,32.7291,32.7378,32.5631,32.6068,785052.0
2018-09-05 14:00:00,37.32,37.48,37.18,37.21,793035.0,32.6068,32.7466,32.4844,32.5106,793035.0
2018-09-05 14:30:00,37.21,37.29,37.03,37.06,919032.0,32.5106,32.5805,32.3534,32.3796,919032.0
2018-09-05 15:00:00,37.06,37.13,36.82,36.84,1171041.0,32.3796,32.4408,32.1699,32.1874,1171041.0
2018-09-05 15:30:00,36.83,37.15,36.83,37.13,3362140.0,32.1786,32.4582,32.1786,32.4408,3362140.0
2018-09-06 09:30:00,37.0,37.56,36.98,37.4,2733925.0,32.3272,32.8164,32.3097,32.6767,2733925.0
2018-09-06 10:00:00,37.41,37.46,37.19,37.22,1233797.0,32.6854,32.7291,32.4932,32.5194,1233797.0
2018-09-06 10:30:00,37.23,37.23,36.94,37.13,1112843.0,32.5281,32.5281,32.2747,32.4408,1112843.0
2018-09-06 11:00:00,37.13,37.23,36.94,37.0,984920.0,32.4408,32.5281,32.2747,32.3272,984920.0
2018-09-06 11:30:00,37.0,37.15,36.82,37.13,943883.0,32.3272,32.4582,32.1699,32.4408,943883.0
2018-09-06 12:00:00,37.14,37.21,36.95,37.0,573939.0,32.4495,32.5106,32.2835,32.3272,573939.0
2018-09-06 12:30:00,37.0,37.07,36.91,36.92,384129.0,32.3272,32.3883,32.2485,32.2573,384129.0
2018-09-06 13:00:00,36.91,36.99,36.81,36.94,511214.0,32.2485,32.3184,32.1612,32.2747,511214.0
2018-09-06 13:30:00,36.94,37.08,36.9,37.01,458650.0,32.2747,32.3971,32.2398,32.3359,458650.0
2018-09-06 14:00:00,37.01,37.02,36.89,36.93,294889.0,32.3359,32.3446,32.2311,32.266,294889.0
2018-09-06 14:30:00,36.93,36.98,36.84,36.85,449091.0,32.266,32.3097,32.1874,32.1961,449091.0
2018-09-06 15:00:00,36.86,36.9,36.82,36.85,483445.0,32.2049,32.2398,32.1699,32.1961,483445.0
2018-09-06 15:30:00,36.85,36.88,36.78,36.85,1522042.0,32.1961,32.2223,32.135,32.1961,1522042.0
2018-09-07 09:30:00,36.44,36.45,35.75,36.25,1254134.0,31.8379,31.8466,31.235,31.6719,1254134.0
2018-09-07 10:00:00,36.26,36.47,36.17,36.26,661005.0,31.6806,31.8641,31.602,31.6806,661005.0
2018-09-07 10:30:00,36.25,36.55,36.23,36.53,809635.0,31.6719,31.934,31.6544,31.9165,809635.0
2018-09-07 11:00:00,36.52,36.58,36.41,36.46,696847.0,31.9078,31.9602,31.8117,31.8554,696847.0
2018-09-07 11:30:00,36.46,36.53,36.24,36.26,514432.0,31.8554,31.9165,31.6632,31.6806,514432.0
2018-09-07 12:00:00,36.26,36.35,36.17,36.22,532623.0,31.6806,31.7593,31.602,31.6457,532623.0
2018-09-07 12:30:00,36.21,36.29,36.15,36.16,367829.0,31.6369,31.7068,31.5845,31.5933,367829.0
2018-09-07 13:00:00,36.16,36.34,36.15,36.32,561320.0,31.5933,31.7505,31.5845,31.7331,561320.0
2018-09-07 13:30:00,36.32,36.36,36.26,36.27,342915.0,31.7331,31.768,31.6806,31.6894,342915.0
2018-09-07 14:00:00,36.28,36.43,36.27,36.42,414117.0,31.6981,31.8292,31.6894,31.8204,414117.0
2018-09-07 14:30:00,36.42,36.46,36.37,36.41,447031.0,31.8204,31.8554,31.7767,31.8117,447031.0
2018-09-07 15:00:00,36.41,36.63,36.4,36.63,510131.0,31.8117,32.0039,31.8029,32.0039,510131.0
2018-09-07 15:30:00,36.63,36.81,36.61,36.81,1626139.0,32.0039,32.1612,31.9864,32.1612,1626139.0
2018-09-10 09:30:00,36.89,37.15,36.81,36.88,629081.0,32.2311,32.4582,32.1612,32.2223,629081.0
2018-09-10 10:00:00,36.88,37.15,36.86,37.14,450250.0,32.2223,32.4582,32.2049,32.4495,450250.0
2018-09-10 10:30:00,37.14,37.15,36.91,36.91,382857.0,32.4495,32.4582,32.2485,32.2485,382857.0
2018-09-10 11:00:00,36.92,36.98,36.86,36.89,331943.0,32.2573,32.3097,32.2049,32.2311,331943.0
2018-09-10 11:30:00,36.9,36.91,36.74,36.77,355051.0,32.2398,32.2485,32.1,32.1262,355051.0
2018-09-10 12:00:00,36.77,36.8,36.67,36.75,241675.0,32.1262,32.1524,32.0388,32.1087,241675.0
2018-09-10 12:30:00,36.76,36.87,36.74,36.76,244665.0,32.1175,32.2136,32.1,32.1175,244665.0
2018-09-10 13:00:00,36.77,36.82,36.71,36.79,243041.0,32.1262,32.1699,32.0738,32.1437,243041.0
2018-09-10 13:30:00,36.78,36.8,36.67,36.74,228802.0,32.135,32.1524,32.0388,32.1,228802.0
2018-09-10 14:00:00,36.73,36.84,36.73,36.81,310901.0,32.0913,32.1874,32.0913,32.1612,310901.0
2018-09-10 14:30:00,36.8,36.85,36.78,36.84,292065.0,32.1524,32.1961,32.135,32.1874,292065.0
2018-09-10 15:00:00,36.84,36.88,36.79,36.83,399492.0,32.1874,32.2223,32.1437,32.1786,399492.0
2018-09-10 15:30:00,36.82,36.83,36.65,36.7,1017438.0,32.1699,32.1786,32.0214,32.0651,1017438.0
2018-09-11 09:30:00,37.03,37.06,36.28,36.43,776624.0,32.3534,32.3796,31.6981,31.8292,776624.0
2018-09-11 10:00:00,36.44,36.56,36.44,36.46,796310.0,31.8379,31.9427,31.8379,31.8554,796310.0
2018-09-11 10:30:00,36.46,36.52,36.36,36.47,470605.0,31.8554,31.9078,31.768,31.8641,470605.0
2018-09-11 11:00:00,36.47,36.55,36.43,36.49,746328.0,31.8641,31.934,31.8292,31.8816,746328.0
2018-09-11 11:30:00,36.49,36.83,36.48,36.8,685535.0,31.8816,32.1786,31.8728,32.1524,685535.0
2018-09-11 12:00:00,36.8,37.01,36.77,37.01,446976.0,32.1524,32.3359,32.1262,32.3359,446976.0
2018-09-11 12:30:00,37.01,37.27,37.0,37.25,700955.0,32.3359,32.5631,32.3272,32.5456,700955.0
2018-09-11 13:00:00,37.25,37.39,37.18,37.3,915014.0,32.5456,32.6679,32.4844,32.5893,915014.0
2018-09-11 13:30:00,37.3,37.44,37.27,37.41,753984.0,32.5893,32.7116,32.5631,32.6854,753984.0
2018-09-11 14:00:00,37.41,37.42,37.33,37.42,394238.0,32.6854,32.6941,32.6155,32.6941,394238.0
2018-09-11 14:30:00,37.41,37.51,37.41,37.44,602564.0,32.6854,32.7728,32.6854,32.7116,602564.0
2018-09-11 15:00:00,37.45,37.5,37.38,37.41,499349.0,32.7203,32.764,32.6592,32.6854,499349.0
2018-09-11 15:30:00,37.41,37.48,37.32,37.34,2059110.0,32.6854,32.7466,32.6068,32.6242,2059110.0
2018-09-12 09:30:00,37.97,38.77,37.86,38.16,1684237.0,33.1747,33.8736,33.0786,33.3407,1684237.0
2018-09-12 10:00:00,38.15,38.31,37.86,37.95,971228.0,33.3319,33.4717,33.0786,33.1572,971228.0
2018-09-12 10:30:00,37.94,38.31,37.87,38.23,857550.0,33.1485,33.4717,33.0873,33.4018,857550.0
2018-09-12 11:00:00,38.23,38.37,38.07,38.26,687776.0,33.4018,33.5242,33.262,33.428,687776.0
2018-09-12 11:30:00,38.27,38.32,38.1,38.3,578944.0,33.4368,33.4805,33.2882,33.463,578944.0
2018-09-12 12:00:00,38.31,38.34,38.2,38.28,472217.0,33.4717,33.4979,33.3756,33.4455,472217.0
2018-09-12 12:30:00,38.28,38.42,38.23,38.41,595113.0,33.4455,33.5678,33.4018,33.5591,595113.0
2018-09-12 13:00:00,38.4,38.55,38.34,38.44,681119.0,33.5504,33.6814,33.4979,33.5853,681119.0
2018-09-12 13:30:00,38.44,38.46,38.33,38.43,307857.0,33.5853,33.6028,33.4892,33.5766,307857.0
2018-09-12 14:00:00,38.43,38.54,38.4,38.51,431825.0,33.5766,33.6727,33.5504,33.6465,431825.0
2018-09-12 14:30:00,38.51,38.51,38.36,38.36,468362.0,33.6465,33.6465,33.5154,33.5154,468362.0
2018-09-12 15:00:00,38.36,38.36,38.25,38.29,437640.0,33.5154,33.5154,33.4193,33.4543,437640.0
2018-09-12 15:30:00,38.29,38.31,38.14,38.15,1362937.0,33.4543,33.4717,33.3232,33.3319,1362937.0
2018-09-13 09:30:00,37.9,38.18,37.86,37.94,741557.0,33.1135,33.3581,33.0786,33.1485,741557.0
2018-09-13 10:00:00,37.94,38.19,37.79,37.84,488890.0,33.1485,33.3669,33.0174,33.0611,488890.0
2018-09-13 10:30:00,37.85,37.97,37.8,37.96,302252.0,33.0698,33.1747,33.0261,33.1659,302252.0
2018-09-13 11:00:00,37.97,38.09,37.94,37.99,322170.0,33.1747,33.2795,33.1485,33.1921,322170.0
2018-09-13 11:30:00,38.0,38.25,38.0,38.25,254383.0,33.2009,33.4193,33.2009,33.4193,254383.0
2018-09-13 12:00:00,38.25,38.46,38.21,38.44,276264.0,33.4193,33.6028,33.3844,33.5853,276264.0
2018-09-13 12:30:00,38.44,38.49,38.32,38.47,302117.0,33.5853,33.629,33.4805,33.6115,302117.0
2018-09-13 13:00:00,38.47,38.57,38.46,38.5,386862.0,33.6115,33.6989,33.6028,33.6377,386862.0
2018-09-13 13:30:00,38.5,38.56,38.49,38.51,323078.0,33.6377,33.6902,33.629,33.6465,323078.0
2018-09-13 14:00:00,38.51,38.57,38.48,38.52,480197.0,33.6465,33.6989,33.6203,33.6552,480197.0
2018-09-13 14:30:00,38.52,38.57,38.39,38.42,377939.0,33.6552,33.6989,33.5416,33.5678,377939.0
2018-09-13 15:00:00,38.43,38.49,38.4,38.46,249282.0,33.5766,33.629,33.5504,33.6028,249282.0
2018-09-13 15:30:00,38.47,38.47,38.37,38.44,1072639.0,33.6115,33.6115,33.5242,33.5853,1072639.0
2018-09-14 09:30:00,38.43,38.87,38.35,38.79,522895.0,33.5766,33.961,33.5067,33.8911,522895.0
2018-09-14 10:00:00,38.79,38.84,38.57,38.65,407553.0,33.8911,33.9348,33.6989,33.7688,407553.0
2018-09-14 10:30:00,38.65,38.77,38.62,38.65,414644.0,33.7688,33.8736,33.7426,33.7688,414644.0
2018-09-14 11:00:00,38.66,38.75,38.64,38.73,481761.0,33.7775,33.8562,33.7601,33.8387,481761.0
2018-09-14 11:30:00,38.73,39.0,38.72,38.94,795487.0,33.8387,34.0746,33.8299,34.0222,795487.0
2018-09-14 12:00:00,38.95,38.98,38.83,38.91,620319.0,34.0309,34.0571,33.9261,33.996,620319.0
2018-09-14 12:30:00,38.91,38.93,38.81,38.81,634725.0,33.996,34.0134,33.9086,33.9086,634725.0
2018-09-14 13:00:00,38.82,38.83,38.64,38.68,429052.0,33.9173,33.9261,33.7601,33.795,429052.0
2018-09-14 13:30:00,38.69,38.74,38.64,38.71,273159.0,33.8037,33.8474,33.7601,33.8212,273159.0
2018-09-14 14:00:00,38.71,38.74,38.64,38.68,292633.0,33.8212,33.8474,33.7601,33.795,292633.0
2018-09-14 14:30:00,38.68,38.72,38.62,38.69,243814.0,33.795,33.8299,33.7426,33.8037,243814.0
2018-09-14 15:00:00,38.69,38.78,38.67,38.67,261697.0,33.8037,33.8824,33.7863,33.7863,261697.0
2018-09-14 15:30:00,38.67,38.75,38.63,38.64,1125166.0,33.7863,33.8562,33.7513,33.7601,1125166.0
2018-09-17 09:30:00,38.92,39.12,38.82,39.05,642739.0,34.0047,34.1794,33.9173,34.1183,642739.0
2018-09-17 10:00:00,39.06,39.22,39.0,39.1,420095.0,34.127,34.2668,34.0746,34.162,420095.0
2018-09-17 10:30:00,39.1,39.23,39.08,39.14,380497.0,34.162,34.2755,34.1445,34.1969,380497.0
2018-09-17 11:00:00,39.15,39.22,39.07,39.2,342631.0,34.2056,34.2668,34.1357,34.2493,342631.0
2018-09-17 11:30:00,39.2,39.22,39.07,39.14,292402.0,34.2493,34.2668,34.1357,34.1969,292402.0
2018-09-17 12:00:00,39.14,39.16,39.0,39.02,235674.0,34.1969,34.2144,34.0746,34.0921,235674.0
2018-09-17 12:30:00,39.02,39.06,38.88,38.96,199318.0,34.0921,34.127,33.9697,34.0396,199318.0
2018-09-17 13:00:00,38.95,38.99,38.86,38.92,250492.0,34.0309,34.0658,33.9523,34.0047,250492.0
2018-09-17 13:30:00,38.92,39.0,38.85,38.97,171395.0,34.0047,34.0746,33.9435,34.0484,171395.0
2018-09-17 14:00:00,38.97,39.0,38.79,38.84,258395.0,34.0484,34.0746,33.8911,33.9348,258395.0
2018-09-17 14:30:00,38.84,38.85,38.74,38.76,173606.0,33.9348,33.9435,33.8474,33.8649,173606.0
2018-09-17 15:00:00,38.76,38.81,38.7,38.73,284184.0,33.8649,33.9086,33.8125,33.8387,284184.0
2018-09-17 15:30:00,38.73,38.77,38.65,38.72,732059.0,33.8387,33.8736,33.7688,33.8299,732059.0
2018-09-18 09:30:00,38.97,39.3,38.94,39.23,725916.0,34.0484,34.3367,34.0222,34.2755,725916.0
2018-09-18 10:00:00,39.23,39.33,39.09,39.19,457716.0,34.2755,34.3629,34.1532,34.2406,457716.0
2018-09-18 10:30:00,39.18,39.38,39.17,39.34,360108.0,34.2319,34.4066,34.2231,34.3716,360108.0
2018-09-18 11:00:00,39.33,39.39,39.27,39.39,265910.0,34.3629,34.4153,34.3105,34.4153,265910.0
2018-09-18 11:30:00,39.39,39.43,39.32,39.38,197807.0,34.4153,34.4503,34.3542,34.4066,197807.0
2018-09-18 12:00:00,39.38,39.4,39.16,39.17,149274.0,34.4066,34.4241,34.2144,34.2231,149274.0
2018-09-18 12:30:00,39.18,39.24,39.14,39.14,193536.0,34.2319,34.2843,34.1969,34.1969,193536.0
2018-09-18 13:00:00,39.15,39.21,39.11,39.13,186330.0,34.2056,34.2581,34.1707,34.1882,186330.0
2018-09-18 13:30:00,39.12,39.24,39.08,39.2,177160.0,34.1794,34.2843,34.1445,34.2493,177160.0
2018-09-18 14:00:00,39.2,39.25,39.16,39.23,281309.0,34.2493,34.293,34.2144,34.2755,281309.0
2018-09-18 14:30:00,39.23,39.24,39.11,39.16,191779.0,34.2755,34.2843,34.1707,34.2144,191779.0
2018-09-18 15:00:00,39.16,39.17,39.09,39.13,255334.0,34.2144,34.2231,34.1532,34.1882,255334.0
2018-09-18 15:30:00,39.14,39.23,39.13,39.16,956796.0,34.1969,34.2755,34.1882,34.2144,956796.0
2018-09-19 09:30:00,39.4,40.16,39.24,40.07,988477.0,34.4241,35.0881,34.2843,35.0095,988477.0
2018-09-19 10:00:00,40.07,40.09,39.81,39.83,551365.0,35.0095,35.0269,34.7823,34.7998,551365.0
2018-09-19 10:30:00,39.84,39.97,39.84,39.96,448347.0,34.8085,34.9221,34.8085,34.9133,448347.0
2018-09-19 11:00:00,39.96,40.04,39.85,39.91,649158.0,34.9133,34.9832,34.8172,34.8697,649158.0
2018-09-19 11:30:00,39.91,39.93,39.8,39.93,288133.0,34.8697,34.8871,34.7736,34.8871,288133.0
2018-09-19 12:00:00,39.93,40.13,39.93,40.13,394326.0,34.8871,35.0619,34.8871,35.0619,394326.0
2018-09-19 12:30:00,40.13,40.16,39.99,40.09,272368.0,35.0619,35.0881,34.9396,35.0269,272368.0
2018-09-19 13:00:00,40.1,40.14,40.04,40.09,572886.0,35.0357,35.0706,34.9832,35.0269,572886.0
2018-09-19 13:30:00,40.09,40.14,40.05,40.09,316275.0,35.0269,35.0706,34.992,35.0269,316275.0
2018-09-19 14:00:00,40.1,40.17,40.07,40.17,426429.0,35.0357,35.0968,35.0095,35.0968,426429.0
2018-09-19 14:30:00,40.17,40.28,40.13,40.27,410111.0,35.0968,35.1929,35.0619,35.1842,410111.0
2018-09-19 15:00:00,40.28,40.31,40.25,40.29,597765.0,35.1929,35.2191,35.1667,35.2017,597765.0
2018-09-19 15:30:00,40.3,40.3,40.05,40.06,1687768.0,35.2104,35.2104,34.992,35.0007,1687768.0
2018-09-20 09:30:00,40.51,40.71,40.17,40.3,800675.0,35.3939,35.5686,35.0968,35.2104,800675.0
2018-09-20 10:00:00,40.3,40.44,40.25,40.29,561330.0,35.2104,35.3327,35.1667,35.2017,561330.0
2018-09-20 10:30:00,40.28,40.39,40.27,40.34,338912.0,35.1929,35.289,35.1842,35.2454,338912.0
2018-09-20 11:00:00,40.34,40.44,40.28,40.3,232673.0,35.2454,35.3327,35.1929,35.2104,232673.0
2018-09-20 11:30:00,40.29,40.47,40.2,40.46,802950.0,35.2017,35.3589,35.123,35.3502,802950.0
2018-09-20 12:00:00,40.46,40.54,40.4,40.45,257278.0,35.3502,35.4201,35.2978,35.3415,257278.0
2018-09-20 12:30:00,40.45,40.54,40.43,40.48,447120.0,35.3415,35.4201,35.324,35.3677,447120.0
2018-09-20 13:00:00,40.48,40.59,40.45,40.46,297279.0,35.3677,35.4638,35.3415,35.3502,297279.0
2018-09-20 13:30:00,40.46,40.49,40.35,40.45,278032.0,35.3502,35.3764,35.2541,35.3415,278032.0
2018-09-20 14:00:00,40.45,40.48,40.4,40.48,216924.0,35.3415,35.3677,35.2978,35.3677,216924.0
2018-09-20 14:30:00,40.48,40.48,40.41,40.43,235223.0,35.3677,35.3677,35.3065,35.324,235223.0
2018-09-20 15:00:00,40.43,40.48,40.36,40.36,413692.0,35.324,35.3677,35.2628,35.2628,413692.0
2018-09-20 15:30:00,40.36,40.42,40.26,40.39,1413889.0,35.2628,35.3153,35.1755,35.289,1413889.0
2018-09-21 09:30:00,40.76,40.77,40.37,40.61,2164914.0,35.6123,35.621,35.2716,35.4813,2164914.0
2018-09-21 10:00:00,40.62,40.78,40.6,40.77,418464.0,35.49,35.6298,35.4725,35.621,418464.0
2018-09-21 10:30:00,40.77,40.81,40.53,40.6,451400.0,35.621,35.656,35.4114,35.4725,451400.0
2018-09-21 11:00:00,40.61,40.63,40.44,40.52,624540.0,35.4813,35.4987,35.3327,35.4026,624540.0
2018-09-21 11:30:00,40.53,40.56,40.45,40.5,255055.0,35.4114,35.4376,35.3415,35.3851,255055.0
2018-09-21 12:00:00,40.5,40.62,40.46,40.6,213773.0,35.3851,35.49,35.3502,35.4725,213773.0
2018-09-21 12:30:00,40.6,40.65,40.56,40.64,173567.0,35.4725,35.5162,35.4376,35.5075,173567.0
2018-09-21 13:00:00,40.63,40.68,40.57,40.57,168660.0,35.4987,35.5424,35.4463,35.4463,168660.0
2018-09-21 13:30:00,40.57,40.62,40.55,40.58,123456.0,35.4463,35.49,35.4288,35.455,123456.0
2018-09-21 14:00:00,40.58,40.63,40.54,40.59,194734.0,35.455,35.4987,35.4201,35.4638,194734.0
2018-09-21 14:30:00,40.59,40.6,40.55,40.55,573347.0,35.4638,35.4725,35.4288,35.4288,573347.0
2018-09-21 15:00:00,40.55,40.7,40.55,40.69,417130.0,35.4288,35.5599,35.4288,35.5512,417130.0
2018-09-21 15:30:00,40.68,40.75,40.64,40.7,1735782.0,35.5424,35.6036,35.5075,35.5599,1735782.0
2018-09-24 09:30:00,41.29,41.67,41.19,41.25,1269937.0,36.0754,36.4074,35.988,36.0404,1269937.0
2018-09-24 10:00:00,41.24,41.28,41.01,41.06,670385.0,36.0317,36.0666,35.8307,35.8744,670385.0
2018-09-24 10:30:00,41.07,41.07,40.74,40.78,536523.0,35.8832,35.8832,35.5948,35.6298,536523.0
2018-09-24 11:00:00,40.79,40.95,40.76,40.87,328238.0,35.6385,35.7783,35.6123,35.7084,328238.0
2018-09-24 11:30:00,40.87,40.99,40.86,40.99,336315.0,35.7084,35.8133,35.6997,35.8133,336315.0
2018-09-24 12:00:00,40.99,41.03,40.91,41.01,280397.0,35.8133,35.8482,35.7434,35.8307,280397.0
2018-09-24 12:30:00,41.01,41.05,40.92,40.94,293225.0,35.8307,35.8657,35.7521,35.7696,293225.0
2018-09-24 13:00:00,40.93,41.01,40.89,40.96,204061.0,35.7608,35.8307,35.7259,35.7871,204061.0
2018-09-24 13:30:00,40.96,40.98,40.9,40.91,160878.0,35.7871,35.8045,35.7346,35.7434,160878.0
2018-09-24 14:00:00,40.91,41.09,40.89,41.06,267614.0,35.7434,35.9006,35.7259,35.8744,267614.0
2018-09-24 14:30:00,41.06,41.17,41.04,41.11,313983.0,35.8744,35.9705,35.8569,35.9181,313983.0
2018-09-24 15:00:00,41.11,41.12,41.02,41.06,210293.0,35.9181,35.9268,35.8395,35.8744,210293.0
2018-09-24 15:30:00,41.06,41.11,41.03,41.08,930722.0,35.8744,35.9181,35.8482,35.8919,930722.0
2018-09-25 09:30:00,41.35,41.68,41.29,41.3,824510.0,36.1278,36.4161,36.0754,36.0841,824510.0
2018-09-25 10:00:00,41.3,41.58,41.3,41.44,533991.0,36.0841,36.3288,36.0841,36.2064,533991.0
2018-09-25 10:30:00,41.44,41.5,41.31,41.32,573340.0,36.2064,36.2589,36.0929,36.1016,573340.0
2018-09-25 11:00:00,41.32,41.48,41.27,41.38,447375.0,36.1016,36.2414,36.0579,36.154,447375.0
2018-09-25 11:30:00,41.37,41.38,41.28,41.34,324232.0,36.1453,36.154,36.0666,36.1191,324232.0
2018-09-25 12:00:00,41.34,41.43,41.33,41.36,270294.0,36.1191,36.1977,36.1103,36.1365,270294.0
2018-09-25 12:30:00,41.37,41.48,41.31,41.47,190645.0,36.1453,36.2414,36.0929,36.2326,190645.0
2018-09-25 13:00:00,41.46,41.46,41.29,41.3,234559.0,36.2239,36.2239,36.0754,36.0841,234559.0
2018-09-25 13:30:00,41.31,41.37,41.25,41.3,240538.0,36.0929,36.1453,36.0404,36.0841,240538.0
2018-09-25 14:00:00,41.3,41.39,41.26,41.38,431719.0,36.0841,36.1627,36.0492,36.154,431719.0
2018-09-25 14:30:00,41.37,41.42,41.34,41.41,279424.0,36.1453,36.189,36.1191,36.1802,279424.0
2018-09-25 15:00:00,41.42,41.42,41.31,41.36,461099.0,36.189,36.189,36.0929,36.1365,461099.0
2018-09-25 15:30:00,41.35,41.37,41.3,41.36,1218032.0,36.1278,36.1453,36.0841,36.1365,1218032.0
2018-09-26 09:30:00,41.05,41.3,40.9,41.23,976880.0,35.8657,36.0841,35.7346,36.023,976880.0
2018-09-26 10:00:00,41.22,41.33,41.15,41.27,622915.0,36.0142,36.1103,35.9531,36.0579,622915.0
2018-09-26 10:30:00,41.26,41.5,41.12,41.49,700229.0,36.0492,36.2589,35.9268,36.2501,700229.0
2018-09-26 11:00:00,41.49,41.5,41.33,41.34,671644.0,36.2501,36.2589,36.1103,36.1191,671644.0
2018-09-26 11:30:00,41.33,41.36,41.28,41.34,418765.0,36.1103,36.1365,36.0666,36.1191,418765.0
2018-09-26 12:00:00,41.35,41.37,41.19,41.37,395339.0,36.1278,36.1453,35.988,36.1453,395339.0
2018-09-26 12:30:00,41.37,41.46,41.34,41.45,269090.0,36.1453,36.2239,36.1191,36.2152,269090.0
2018-09-26 13:00:00,41.45,41.48,41.38,41.42,346296.0,36.2152,36.2414,36.154,36.189,346296.0
2018-09-26 13:30:00,41.43,41.43,41.35,41.36,431586.0,36.1977,36.1977,36.1278,36.1365,431586.0
2018-09-26 14:00:00,41.36,41.48,41.33,41.37,421142.0,36.1365,36.2414,36.1103,36.1453,421142.0
2018-09-26 14:30:00,41.38,41.39,41.22,41.25,434435.0,36.154,36.1627,36.0142,36.0404,434435.0
2018-09-26 15:00:00,41.25,41.32,41.15,41.2,793341.0,36.0404,36.1016,35.9531,35.9967,793341.0
2018-09-26 15:30:00,41.2,41.28,41.0,41.07,2012503.0,35.9967,36.0666,35.822,35.8832,2012503.0
2018-09-27 09:30:00,41.14,41.21,40.28,40.29,2019743.0,35.9443,36.0055,35.1929,35.2017,2019743.0
2018-09-27 10:00:00,40.28,40.46,40.22,40.39,903101.0,35.1929,35.3502,35.1405,35.289,903101.0
2018-09-27 10:30:00,40.4,40.76,40.39,40.65,590739.0,35.2978,35.6123,35.289,35.5162,590739.0
2018-09-27 11:00:00,40.65,40.71,40.52,40.63,627803.0,35.5162,35.5686,35.4026,35.4987,627803.0
2018-09-27 11:30:00,40.63,40.82,40.62,40.77,536092.0,35.4987,35.6647,35.49,35.621,536092.0
2018-09-27 12:00:00,40.77,40.85,40.73,40.76,320109.0,35.621,35.6909,35.5861,35.6123,320109.0
2018-09-27 12:30:00,40.75,40.87,40.72,40.81,341819.0,35.6036,35.7084,35.5774,35.656,341819.0
2018-09-27 13:00:00,40.8,40.83,40.66,40.68,385738.0,35.6473,35.6735,35.5249,35.5424,385738.0
2018-09-27 13:30:00,40.68,40.74,40.61,40.62,326957.0,35.5424,35.5948,35.4813,35.49,326957.0
2018-09-27 14:00:00,40.62,40.63,40.5,40.56,465127.0,35.49,35.4987,35.3851,35.4376,465127.0
2018-09-27 14:30:00,40.55,40.6,40.51,40.55,562819.0,35.4288,35.4725,35.3939,35.4288,562819.0
2018-09-27 15:00:00,40.55,40.63,40.54,40.6,422206.0,35.4288,35.4987,35.4201,35.4725,422206.0
2018-09-27 15:30:00,40.61,40.63,40.52,40.59,1556408.0,35.4813,35.4987,35.4026,35.4638,1556408.0
2018-09-28 09:30:00,40.22,40.71,40.18,40.63,823247.0,35.1405,35.5686,35.1056,35.4987,823247.0
2018-09-28 10:00:00,40.62,40.76,40.49,40.71,657265.0,35.49,35.6123,35.3764,35.5686,657265.0
2018-09-28 10:30:00,40.7,40.81,40.68,40.74,343091.0,35.5599,35.656,35.5424,35.5948,343091.0
2018-09-28 11:00:00,40.74,40.86,40.71,40.8,571425.0,35.5948,35.6997,35.5686,35.6473,571425.0
2018-09-28 11:30:00,40.81,40.99,40.81,40.92,603599.0,35.656,35.8133,35.656,35.7521,603599.0
2018-09-28 12:00:00,40.92,40.92,40.82,40.87,303672.0,35.7521,35.7521,35.6647,35.7084,303672.0
2018-09-28 12:30:00,40.87,40.88,40.7,40.76,249533.0,35.7084,35.7172,35.5599,35.6123,249533.0
2018-09-28 13:00:00,40.75,40.75,40.63,40.63,282924.0,35.6036,35.6036,35.4987,35.4987,282924.0
2018-09-28 13:30:00,40.63,40.66,40.54,40.59,343715.0,35.4987,35.5249,35.4201,35.4638,343715.0
2018-09-28 14:00:00,40.59,40.63,40.53,40.56,688889.0,35.4638,35.4987,35.4114,35.4376,688889.0
2018-09-28 14:30:00,40.55,40.6,40.48,40.51,750915.0,35.4288,35.4725,35.3677,35.3939,750915.0
2018-09-28 15:00:00,40.51,40.61,40.48,40.57,689919.0,35.3939,35.4813,35.3677,35.4463,689919.0
2018-09-28 15:30:00,40.57,40.57,40.43,40.52,1298727.0,35.4463,35.4463,35.324,35.4026,1298727.0
2018-10-01 09:30:00,40.72,40.72,40.34,40.68,820052.0,35.5774,35.5774,35.2454,35.5424,820052.0
2018-10-01 10:00:00,40.68,40.85,40.65,40.76,450816.0,35.5424,35.6909,35.5162,35.6123,450816.0
2018-10-01 10:30:00,40.76,40.82,40.68,40.76,315301.0,35.6123,35.6647,35.5424,35.6123,315301.0
2018-10-01 11:00:00,40.75,41.01,40.75,40.99,339791.0,35.6036,35.8307,35.6036,35.8133,339791.0
2018-10-01 11:30:00,40.99,41.19,40.96,41.17,353171.0,35.8133,35.988,35.7871,35.9705,353171.0
2018-10-01 12:00:00,41.17,41.18,41.04,41.09,263317.0,35.9705,35.9793,35.8569,35.9006,263317.0
2018-10-01 12:30:00,41.1,41.12,41.02,41.05,192091.0,35.9094,35.9268,35.8395,35.8657,192091.0
2018-10-01 13:00:00,41.05,41.14,41.01,41.04,225560.0,35.8657,35.9443,35.8307,35.8569,225560.0
2018-10-01 13:30:00,41.04,41.05,40.87,40.87,191448.0,35.8569,35.8657,35.7084,35.7084,191448.0
2018-10-01 14:00:00,40.88,41.02,40.88,41.01,274749.0,35.7172,35.8395,35.7172,35.8307,274749.0
2018-10-01 14:30:00,41.01,41.16,40.98,41.12,313841.0,35.8307,35.9618,35.8045,35.9268,313841.0
2018-10-01 15:00:00,41.13,41.16,40.93,40.95,455200.0,35.9356,35.9618,35.7608,35.7783,455200.0
2018-10-01 15:30:00,40.95,41.06,40.81,41.03,1292844.0,35.7783,35.8744,35.656,35.8482,1292844.0
2018-10-02 09:30:00,41.08,41.5,40.88,41.3,866601.0,35.8919,36.2589,35.7172,36.0841,866601.0
2018-10-02 10:00:00,41.3,41.3,40.97,41.0,546522.0,36.0841,36.0841,35.7958,35.822,546522.0
2018-10-02 10:30:00,40.99,41.4,40.91,41.38,665032.0,35.8133,36.1715,35.7434,36.154,665032.0
2018-10-02 11:00:00,41.38,41.62,41.33,41.41,555210.0,36.154,36.3637,36.1103,36.1802,555210.0
2018-10-02 11:30:00,41.41,41.97,41.4,41.84,786008.0,36.1802,36.6695,36.1715,36.5559,786008.0
2018-10-02 12:00:00,41.84,41.88,41.62,41.66,317838.0,36.5559,36.5909,36.3637,36.3986,317838.0
2018-10-02 12:30:00,41.66,41.79,41.65,41.79,204707.0,36.3986,36.5122,36.3899,36.5122,204707.0
2018-10-02 13:00:00,41.79,41.79,41.68,41.7,183009.0,36.5122,36.5122,36.4161,36.4336,183009.0
2018-10-02 13:30:00,41.69,41.74,41.6,41.72,287286.0,36.4249,36.4685,36.3462,36.4511,287286.0
2018-10-02 14:00:00,41.72,41.84,41.67,41.83,243193.0,36.4511,36.5559,36.4074,36.5472,243193.0
2018-10-02 14:30:00,41.83,41.9,41.64,41.67,342525.0,36.5472,36.6083,36.3812,36.4074,342525.0
2018-10-02 15:00:00,41.67,41.7,41.59,41.67,436226.0,36.4074,36.4336,36.3375,36.4074,436226.0
2018-10-02 15:30:00,41.66,41.75,41.66,41.71,1379733.0,36.3986,36.4773,36.3986,36.4423,1379733.0
2018-10-03 09:30:00,41.9,42.08,41.5,41.63,1098993.0,36.6083,36.7656,36.2589,36.3724,1098993.0
2018-10-03 10:00:00,41.63,41.72,41.52,41.55,484950.0,36.3724,36.4511,36.2763,36.3025,484950.0
2018-10-03 10:30:00,41.56,41.75,41.31,41.61,732325.0,36.3113,36.4773,36.0929,36.355,732325.0
2018-10-03 11:00:00,41.61,41.86,41.55,41.58,567456.0,36.355,36.5734,36.3025,36.3288,567456.0
2018-10-03 11:30:00,41.58,41.62,41.49,41.59,342117.0,36.3288,36.3637,36.2501,36.3375,342117.0
2018-10-03 12:00:00,41.59,41.7,41.51,41.69,237720.0,36.3375,36.4336,36.2676,36.4249,237720.0
2018-10-03 12:30:00,41.69,41.72,41.62,41.63,173802.0,36.4249,36.4511,36.3637,36.3724,173802.0
2018-10-03 13:00:00,41.63,41.76,41.63,41.76,210726.0,36.3724,36.486,36.3724,36.486,210726.0
2018-10-03 13:30:00,41.76,41.88,41.74,41.82,508909.0,36.486,36.5909,36.4685,36.5384,508909.0
2018-10-03 14:00:00,41.82,41.95,41.77,41.89,860384.0,36.5384,36.652,36.4948,36.5996,860384.0
2018-10-03 14:30:00,41.88,41.92,41.72,41.8,441817.0,36.5909,36.6258,36.4511,36.521,441817.0
2018-10-03 15:00:00,41.8,41.82,41.69,41.75,348439.0,36.521,36.5384,36.4249,36.4773,348439.0
2018-10-03 15:30:00,41.75,41.84,41.72,41.8,865046.0,36.4773,36.5559,36.4511,36.521,865046.0
2018-10-04 09:30:00,41.61,41.9,41.55,41.84,580979.0,36.355,36.6083,36.3025,36.5559,580979.0
2018-10-04 10:00:00,41.84,42.18,41.8,42.18,473109.0,36.5559,36.853,36.521,36.853,473109.0
2018-10-04 10:30:00,42.18,42.23,41.95,42.01,485857.0,36.853,36.8967,36.652,36.7044,485857.0
2018-10-04 11:00:00,42.01,42.14,41.98,42.01,382376.0,36.7044,36.818,36.6782,36.7044,382376.0
2018-10-04 11:30:00,42.0,42.05,41.67,41.7,403663.0,36.6957,36.7394,36.4074,36.4336,403663.0
2018-10-04 12:00:00,41.7,41.71,41.41,41.5,392059.0,36.4336,36.4423,36.1802,36.2589,392059.0
2018-10-04 12:30:00,41.51,41.66,41.5,41.61,231426.0,36.2676,36.3986,36.2589,36.355,231426.0
2018-10-04 13:00:00,41.61,41.69,41.54,41.63,171043.0,36.355,36.4249,36.2938,36.3724,171043.0
2018-10-04 13:30:00,41.64,41.65,41.44,41.59,302266.0,36.3812,36.3899,36.2064,36.3375,302266.0
2018-10-04 14:00:00,41.59,41.59,41.46,41.54,249085.0,36.3375,36.3375,36.2239,36.2938,249085.0
2018-10-04 14:30:00,41.54,41.75,41.51,41.72,241948.0,36.2938,36.4773,36.2676,36.4511,241948.0
2018-10-04 15:00:00,41.71,41.85,41.69,41.78,303114.0,36.4423,36.5647,36.4249,36.5035,303114.0
2018-10-04 15:30:00,41.78,41.92,41.75,41.88,942947.0,36.5035,36.6258,36.4773,36.5909,942947.0
2018-10-05 09:30:00,41.7,42.45,41.69,42.08,1058727.0,36.4336,37.0889,36.4249,36.7656,1058727.0
2018-10-05 10:00:00,42.09,42.33,42.09,42.15,432977.0,36.7743,36.984,36.7743,36.8268,432977.0
2018-10-05 10:30:00,42.16,42.18,41.96,42.14,388837.0,36.8355,36.853,36.6608,36.818,388837.0
2018-10-05 11:00:00,42.14,42.3,42.06,42.26,348080.0,36.818,36.9578,36.7481,36.9229,348080.0
2018-10-05 11:30:00,42.27,42.28,41.84,41.84,494041.0,36.9316,36.9403,36.5559,36.5559,494041.0
2018-10-05 12:00:00,41.84,41.97,41.81,41.89,396183.0,36.5559,36.6695,36.5297,36.5996,396183.0
2018-10-05 12:30:00,41.89,42.07,41.88,41.95,342119.0,36.5996,36.7569,36.5909,36.652,342119.0
2018-10-05 13:00:00,41.95,41.97,41.88,41.92,296544.0,36.652,36.6695,36.5909,36.6258,296544.0
2018-10-05 13:30:00,41.93,42.08,41.89,42.07,210427.0,36.6345,36.7656,36.5996,36.7569,210427.0
2018-10-05 14:00:00,42.07,42.09,41.94,41.94,250120.0,36.7569,36.7743,36.6433,36.6433,250120.0
2018-10-05 14:30:00,41.95,41.97,41.85,41.88,290895.0,36.652,36.6695,36.5647,36.5909,290895.0
2018-10-05 15:00:00,41.87,41.99,41.86,41.96,322694.0,36.5821,36.687,36.5734,36.6608,322694.0
2018-10-05 15:30:00,41.96,42.05,41.86,42.0,892595.0,36.6608,36.7394,36.5734,36.6957,892595.0
2018-10-08 09:30:00,41.42,41.73,41.27,41.63,667491.0,36.189,36.4598,36.0579,36.3724,667491.0
2018-10-08 10:00:00,41.63,41.82,41.59,41.65,365929.0,36.3724,36.5384,36.3375,36.3899,365929.0
2018-10-08 10:30:00,41.66,41.96,41.64,41.95,272039.0,36.3986,36.6608,36.3812,36.652,272039.0
2018-10-08 11:00:00,41.95,42.08,41.78,42.03,361042.0,36.652,36.7656,36.5035,36.7219,361042.0
2018-10-08 11:30:00,42.03,42.07,41.68,41.7,363414.0,36.7219,36.7569,36.4161,36.4336,363414.0
2018-10-08 12:00:00,41.7,41.85,41.66,41.82,359272.0,36.4336,36.5647,36.3986,36.5384,359272.0
2018-10-08 12:30:00,41.82,41.83,41.69,41.69,209141.0,36.5384,36.5472,36.4249,36.4249,209141.0
2018-10-08 13:00:00,41.69,41.83,41.67,41.8,214541.0,36.4249,36.5472,36.4074,36.521,214541.0
2018-10-08 13:30:00,41.81,41.89,41.81,41.87,237116.0,36.5297,36.5996,36.5297,36.5821,237116.0
2018-10-08 14:00:00,41.87,42.05,41.87,42.02,293164.0,36.5821,36.7394,36.5821,36.7132,293164.0
2018-10-08 14:30:00,42.02,42.07,41.93,42.02,324035.0,36.7132,36.7569,36.6345,36.7132,324035.0
2018-10-08 15:00:00,42.02,42.12,42.01,42.09,308090.0,36.7132,36.8006,36.7044,36.7743,308090.0
2018-10-08 15:30:00,42.09,42.1,42.0,42.01,871309.0,36.7743,36.7831,36.6957,36.7044,871309.0
2018-10-09 09:30:00,42.12,42.31,41.66,42.01,532128.0,36.8006,36.9666,36.3986,36.7044,532128.0
2018-10-09 10:00:00,42.0,42.09,41.88,42.01,359128.0,36.6957,36.7743,36.5909,36.7044,359128.0
2018-10-09 10:30:00,42.02,42.12,41.93,41.99,392864.0,36.7132,36.8006,36.6345,36.687,392864.0
2018-10-09 11:00:00,42.0,42.12,41.92,42.08,276692.0,36.6957,36.8006,36.6258,36.7656,276692.0
2018-10-09 11:30:00,42.08,42.19,41.97,42.18,328889.0,36.7656,36.8617,36.6695,36.853,328889.0
2018-10-09 12:00:00,42.18,42.38,42.17,42.34,296252.0,36.853,37.0277,36.8442,36.9928,296252.0
2018-10-09 12:30:00,42.34,42.37,42.24,42.29,229379.0,36.9928,37.019,36.9054,36.9491,229379.0
2018-10-09 13:00:00,42.3,42.42,42.28,42.4,299485.0,36.9578,37.0627,36.9403,37.0452,299485.0
2018-10-09 13:30:00,42.39,42.5,42.35,42.44,223151.0,37.0365,37.1326,37.0015,37.0801,223151.0
2018-10-09 14:00:00,42.45,42.57,42.4,42.52,343373.0,37.0889,37.1937,37.0452,37.15,343373.0
2018-10-09 14:30:00,42.51,42.54,42.24,42.25,304720.0,37.1413,37.1675,36.9054,36.9141,304720.0
2018-10-09 15:00:00,42.25,42.28,42.11,42.14,284098.0,36.9141,36.9403,36.7918,36.818,284098.0
2018-10-09 15:30:00,42.14,42.17,42.04,42.13,1255268.0,36.818,36.8442,36.7307,36.8093,1255268.0
2018-10-10 09:30:00,41.98,42.15,41.42,41.55,571816.0,36.6782,36.8268,36.189,36.3025,571816.0
2018-10-10 10:00:00,41.54,41.64,41.3,41.41,887311.0,36.2938,36.3812,36.0841,36.1802,887311.0
2018-10-10 10:30:00,41.41,41.49,41.04,41.14,364159.0,36.1802,36.2501,35.8569,35.9443,364159.0
2018-10-10 11:00:00,41.13,41.14,40.83,41.03,534229.0,35.9356,35.9443,35.6735,35.8482,534229.0
2018-10-10 11:30:00,41.02,41.26,40.99,41.1,372155.0,35.8395,36.0492,35.8133,35.9094,372155.0
2018-10-10 12:00:00,41.09,41.27,41.09,41.2,252673.0,35.9006,36.0579,35.9006,35.9967,252673.0
2018-10-10 12:30:00,41.21,41.32,41.16,41.22,213474.0,36.0055,36.1016,35.9618,36.0142,213474.0
2018-10-10 13:00:00,41.21,41.41,41.1,41.33,308268.0,36.0055,36.1802,35.9094,36.1103,308268.0
2018-10-10 13:30:00,41.33,41.34,41.16,41.19,270352.0,36.1103,36.1191,35.9618,35.988,270352.0
2018-10-10 14:00:00,41.19,41.2,40.89,40.96,521084.0,35.988,35.9967,35.7259,35.7871,521084.0
2018-10-10 14:30:00,40.96,41.01,40.76,40.91,419788.0,35.7871,35.8307,35.6123,35.7434,419788.0
2018-10-10 15:00:00,40.9,40.9,40.6,40.7,559776.0,35.7346,35.7346,35.4725,35.5599,559776.0
2018-10-10 15:30:00,40.7,40.82,40.61,40.64,2123848.0,35.5599,35.6647,35.4813,35.5075,2123848.0
2018-10-11 09:30:00,40.25,40.46,39.64,40.37,1069946.0,35.1667,35.3502,34.6338,35.2716,1069946.0
2018-10-11 10:00:00,40.35,40.39,40.04,40.24,545643.0,35.2541,35.289,34.9832,35.158,545643.0
2018-10-11 10:30:00,40.25,40.37,40.09,40.09,364107.0,35.1667,35.2716,35.0269,35.0269,364107.0
2018-10-11 11:00:00,40.08,40.23,39.79,39.99,582246.0,35.0182,35.1492,34.7648,34.9396,582246.0
2018-10-11 11:30:00,40.0,40.36,39.95,40.34,383321.0,34.9483,35.2628,34.9046,35.2454,383321.0
2018-10-11 12:00:00,40.35,40.57,40.29,40.47,380477.0,35.2541,35.4463,35.2017,35.3589,380477.0
2018-10-11 12:30:00,40.46,40.5,40.2,40.23,364521.0,35.3502,35.3851,35.123,35.1492,364521.0
2018-10-11 13:00:00,40.22,40.32,40.12,40.28,334898.0,35.1405,35.2279,35.0531,35.1929,334898.0
2018-10-11 13:30:00,40.28,40.31,40.15,40.23,272147.0,35.1929,35.2191,35.0793,35.1492,272147.0
2018-10-11 14:00:00,40.23,40.24,39.91,39.94,403138.0,35.1492,35.158,34.8697,34.8959,403138.0
2018-10-11 14:30:00,39.94,39.94,39.41,39.76,737654.0,34.8959,34.8959,34.4328,34.7386,737654.0
2018-10-11 15:00:00,39.75,40.12,39.65,40.0,779266.0,34.7299,35.0531,34.6425,34.9483,779266.0
2018-10-11 15:30:00,39.99,40.01,39.68,39.74,1906257.0,34.9396,34.957,34.6687,34.7211,1906257.0
2018-10-12 09:30:00,40.14,40.26,39.77,40.22,625952.0,35.0706,35.1755,34.7473,35.1405,625952.0
2018-10-12 10:00:00,40.22,40.22,39.9,40.01,395342.0,35.1405,35.1405,34.8609,34.957,395342.0
2018-10-12 10:30:00,40.01,40.12,39.92,40.03,260584.0,34.957,35.0531,34.8784,34.9745,260584.0
2018-10-12 11:00:00,40.04,40.06,39.9,39.95,340949.0,34.9832,35.0007,34.8609,34.9046,340949.0
2018-10-12 11:30:00,39.95,39.96,39.53,39.54,379451.0,34.9046,34.9133,34.5377,34.5464,379451.0
2018-10-12 12:00:00,39.53,39.53,39.34,39.37,370141.0,34.5377,34.5377,34.3716,34.3979,370141.0
2018-10-12 12:30:00,39.36,39.46,38.99,39.21,465207.0,34.3891,34.4765,34.0658,34.2581,465207.0
2018-10-12 13:00:00,39.21,39.3,39.11,39.16,356402.0,34.2581,34.3367,34.1707,34.2144,356402.0
2018-10-12 13:30:00,39.15,39.25,39.06,39.14,353266.0,34.2056,34.293,34.127,34.1969,353266.0
2018-10-12 14:00:00,39.14,39.23,39.01,39.23,297352.0,34.1969,34.2755,34.0833,34.2755,297352.0
2018-10-12 14:30:00,39.23,39.4,39.17,39.36,351807.0,34.2755,34.4241,34.2231,34.3891,351807.0
2018-10-12 15:00:00,39.37,39.63,39.3,39.59,484744.0,34.3979,34.625,34.3367,34.5901,484744.0
2018-10-12 15:30:00,39.59,39.7,39.49,39.58,1332577.0,34.5901,34.6862,34.5027,34.5813,1332577.0
2018-10-15 09:30:00,39.74,39.9,39.52,39.53,574317.0,34.7211,34.8609,34.5289,34.5377,574317.0
2018-10-15 10:00:00,39.53,39.63,39.35,39.55,479541.0,34.5377,34.625,34.3804,34.5551,479541.0
2018-10-15 10:30:00,39.55,39.69,39.44,39.48,362015.0,34.5551,34.6774,34.459,34.494,362015.0
2018-10-15 11:00:00,39.49,39.84,39.48,39.8,550379.0,34.5027,34.8085,34.494,34.7736,550379.0
2018-10-15 11:30:00,39.8,39.85,39.57,39.6,382458.0,34.7736,34.8172,34.5726,34.5988,382458.0
2018-10-15 12:00:00,39.6,39.83,39.55,39.82,342552.0,34.5988,34.7998,34.5551,34.791,342552.0
2018-10-15 12:30:00,39.81,39.9,39.68,39.68,332597.0,34.7823,34.8609,34.6687,34.6687,332597.0
2018-10-15 13:00:00,39.68,39.82,39.65,39.7,163581.0,34.6687,34.791,34.6425,34.6862,163581.0
2018-10-15 13:30:00,39.71,39.88,39.71,39.87,263881.0,34.6949,34.8434,34.6949,34.8347,263881.0
2018-10-15 14:00:00,39.86,39.89,39.78,39.89,234360.0,34.826,34.8522,34.7561,34.8522,234360.0
2018-10-15 14:30:00,39.88,40.2,39.84,40.15,318861.0,34.8434,35.123,34.8085,35.0793,318861.0
2018-10-15 15:00:00,40.14,40.17,39.98,40.02,490151.0,35.0706,35.0968,34.9308,34.9658,490151.0
2018-10-15 15:30:00,40.01,40.05,39.81,39.81,1524360.0,34.957,34.992,34.7823,34.7823,1524360.0
2018-10-16 09:30:00,39.9,40.22,39.77,40.1,693606.0,34.8609,35.1405,34.7473,35.0357,693606.0
2018-10-16 10:00:00,40.1,40.25,40.07,40.1,455382.0,35.0357,35.1667,35.0095,35.0357,455382.0
2018-10-16 10:30:00,40.1,40.35,40.08,40.35,455715.0,35.0357,35.2541,35.0182,35.2541,455715.0
2018-10-16 11:00:00,40.36,40.45,40.21,40.38,554247.0,35.2628,35.3415,35.1318,35.2803,554247.0
2018-10-16 11:30:00,40.37,40.37,40.1,40.15,251795.0,35.2716,35.2716,35.0357,35.0793,251795.0
2018-10-16 12:00:00,40.15,40.26,40.08,40.13,380370.0,35.0793,35.1755,35.0182,35.0619,380370.0
2018-10-16 12:30:00,40.13,40.19,40.11,40.11,381663.0,35.0619,35.1143,35.0444,35.0444,381663.0
2018-10-16 13:00:00,40.12,40.13,40.01,40.07,227013.0,35.0531,35.0619,34.957,35.0095,227013.0
2018-10-16 13:30:00,40.07,40.22,40.05,40.08,284230.0,35.0095,35.1405,34.992,35.0182,284230.0
2018-10-16 14:00:00,40.08,40.13,40.05,40.09,251320.0,35.0182,35.0619,34.992,35.0269,251320.0
2018-10-16 14:30:00,40.1,40.18,40.06,40.07,464755.0,35.0357,35.1056,35.0007,35.0095,464755.0
2018-10-16 15:00:00,40.08,40.12,40.0,40.05,543447.0,35.0182,35.0531,34.9483,34.992,543447.0
2018-10-16 15:30:00,40.05,40.24,40.01,40.09,1429448.0,34.992,35.158,34.957,35.0269,1429448.0
2018-10-17 09:30:00,39.84,40.02,39.67,39.68,610400.0,34.8085,34.9658,34.66,34.6687,610400.0
2018-10-17 10:00:00,39.67,39.86,39.62,39.86,458334.0,34.66,34.826,34.6163,34.826,458334.0
2018-10-17 10:30:00,39.85,39.85,39.48,39.58,508907.0,34.8172,34.8172,34.494,34.5813,508907.0
2018-10-17 11:00:00,39.57,39.71,39.52,39.68,435597.0,34.5726,34.6949,34.5289,34.6687,435597.0
2018-10-17 11:30:00,39.68,39.76,39.63,39.71,388066.0,34.6687,34.7386,34.625,34.6949,388066.0
2018-10-17 12:00:00,39.72,39.82,39.68,39.77,341880.0,34.7037,34.791,34.6687,34.7473,341880.0
2018-10-17 12:30:00,39.78,39.82,39.68,39.75,317332.0,34.7561,34.791,34.6687,34.7299,317332.0
2018-10-17 13:00:00,39.75,39.82,39.71,39.73,381396.0,34.7299,34.791,34.6949,34.7124,381396.0
2018-10-17 13:30:00,39.73,39.76,39.66,39.74,434308.0,34.7124,34.7386,34.6512,34.7211,434308.0
2018-10-17 14:00:00,39.73,39.75,39.51,39.56,567598.0,34.7124,34.7299,34.5202,34.5639,567598.0
2018-10-17 14:30:00,39.56,39.72,39.52,39.66,413040.0,34.5639,34.7037,34.5289,34.6512,413040.0
2018-10-17 15:00:00,39.67,39.75,39.61,39.65,466762.0,34.66,34.7299,34.6075,34.6425,466762.0
2018-10-17 15:30:00,39.65,39.69,39.49,39.57,1585877.0,34.6425,34.6774,34.5027,34.5726,1585877.0
2018-10-18 09:30:00,38.84,39.03,38.31,38.73,1371535.0,33.9348,34.1008,33.4717,33.8387,1371535.0
2018-10-18 10:00:00,38.73,38.83,38.63,38.79,726801.0,33.8387,33.9261,33.7513,33.8911,726801.0
2018-10-18 10:30:00,38.78,39.08,38.77,38.98,560029.0,33.8824,34.1445,33.8736,34.0571,560029.0
2018-10-18 11:00:00,38.99,38.99,38.64,38.65,512852.0,34.0658,34.0658,33.7601,33.7688,512852.0
2018-10-18 11:30:00,38.66,38.68,38.16,38.16,1289219.0,33.7775,33.795,33.3407,33.3407,1289219.0
2018-10-18 12:00:00,38.16,38.32,37.96,38.21,1079305.0,33.3407,33.4805,33.1659,33.3844,1079305.0
2018-10-18 12:30:00,38.2,38.39,38.17,38.23,1066082.0,33.3756,33.5416,33.3494,33.4018,1066082.0
2018-10-18 13:00:00,38.22,38.36,37.9,37.91,931758.0,33.3931,33.5154,33.1135,33.1222,931758.0
2018-10-18 13:30:00,37.91,37.96,37.62,37.73,1070550.0,33.1222,33.1659,32.8689,32.965,1070550.0
2018-10-18 14:00:00,37.73,38.05,37.72,37.99,825787.0,32.965,33.2446,32.9562,33.1921,825787.0
2018-10-18 14:30:00,37.99,38.11,37.89,38.01,823276.0,33.1921,33.297,33.1048,33.2096,823276.0
2018-10-18 15:00:00,38.02,38.02,37.72,37.79,1188211.0,33.2184,33.2184,32.9562,33.0174,1188211.0
2018-10-18 15:30:00,37.79,37.99,37.73,37.99,2467723.0,33.0174,33.1921,32.965,33.1921,2467723.0
2018-10-19 09:30:00,37.84,38.83,37.63,38.76,2150210.0,33.0611,33.9261,32.8776,33.8649,2150210.0
2018-10-19 10:00:00,38.77,38.86,38.35,38.44,1218311.0,33.8736,33.9523,33.5067,33.5853,1218311.0
2018-10-19 10:30:00,38.44,38.85,38.44,38.69,1271513.0,33.5853,33.9435,33.5853,33.8037,1271513.0
2018-10-19 11:00:00,38.7,38.81,38.52,38.52,956803.0,33.8125,33.9086,33.6552,33.6552,956803.0
2018-10-19 11:30:00,38.53,38.54,38.19,38.47,850717.0,33.6639,33.6727,33.3669,33.6115,850717.0
2018-10-19 12:00:00,38.47,38.53,38.28,38.29,536615.0,33.6115,33.6639,33.4455,33.4543,536615.0
2018-10-19 12:30:00,38.28,38.39,38.23,38.33,726400.0,33.4455,33.5416,33.4018,33.4892,726400.0
2018-10-19 13:00:00,38.32,38.4,38.28,38.33,606398.0,33.4805,33.5504,33.4455,33.4892,606398.0
2018-10-19 13:30:00,38.32,38.36,38.14,38.15,523346.0,33.4805,33.5154,33.3232,33.3319,523346.0
2018-10-19 14:00:00,38.15,38.15,37.99,38.03,735680.0,33.3319,33.3319,33.1921,33.2271,735680.0
2018-10-19 14:30:00,38.03,38.05,37.75,37.79,719181.0,33.2271,33.2446,32.9825,33.0174,719181.0
2018-10-19 15:00:00,37.8,37.81,37.57,37.74,971902.0,33.0261,33.0349,32.8252,32.9737,971902.0
2018-10-19 15:30:00,37.75,37.86,37.53,37.54,2111201.0,32.9825,33.0786,32.7902,32.799,2111201.0
2018-10-22 09:30:00,37.12,37.54,36.24,36.92,2526408.0,32.432,32.799,31.6632,32.2573,2526408.0
2018-10-22 10:00:00,36.88,36.88,36.42,36.54,1211254.0,32.2223,32.2223,31.8204,31.9253,1211254.0
2018-10-22 10:30:00,36.54,36.73,36.26,36.42,851606.0,31.9253,32.0913,31.6806,31.8204,851606.0
2018-10-22 11:00:00,36.43,36.76,36.35,36.75,846160.0,31.8292,32.1175,31.7593,32.1087,846160.0
2018-10-22 11:30:00,36.75,36.83,36.39,36.46,736848.0,32.1087,32.1786,31.7942,31.8554,736848.0
2018-10-22 12:00:00,36.47,36.5,36.17,36.31,480631.0,31.8641,31.8903,31.602,31.7243,480631.0
2018-10-22 12:30:00,36.31,36.32,36.11,36.14,428337.0,31.7243,31.7331,31.5496,31.5758,428337.0
2018-10-22 13:00:00,36.14,36.35,36.07,36.32,395628.0,31.5758,31.7593,31.5146,31.7331,395628.0
2018-10-22 13:30:00,36.33,36.35,36.21,36.22,491940.0,31.7418,31.7593,31.6369,31.6457,491940.0
2018-10-22 14:00:00,36.22,36.55,36.21,36.49,724497.0,31.6457,31.934,31.6369,31.8816,724497.0
2018-10-22 14:30:00,36.49,36.51,36.22,36.44,802323.0,31.8816,31.8991,31.6457,31.8379,802323.0
2018-10-22 15:00:00,36.46,36.64,36.4,36.57,1063015.0,31.8554,32.0126,31.8029,31.9515,1063015.0
2018-10-22 15:30:00,36.56,36.62,36.24,36.36,2978735.0,31.9427,31.9952,31.6632,31.768,2978735.0
2018-10-23 09:30:00,35.5,35.5,34.63,35.13,2261704.0,31.0166,31.0166,30.2565,30.6933,2261704.0
2018-10-23 10:00:00,35.13,35.23,34.65,34.93,1452106.0,30.6933,30.7807,30.274,30.5186,1452106.0
2018-10-23 10:30:00,34.92,35.18,34.84,35.14,1134381.0,30.5099,30.737,30.44,30.7021,1134381.0
2018-10-23 11:00:00,35.14,35.33,35.02,35.17,1083274.0,30.7021,30.8681,30.5972,30.7283,1083274.0
2018-10-23 11:30:00,35.17,35.28,34.97,35.03,1121671.0,30.7283,30.8244,30.5535,30.606,1121671.0
2018-10-23 12:00:00,35.04,35.05,34.73,34.87,721097.0,30.6147,30.6234,30.3439,30.4662,721097.0
2018-10-23 12:30:00,34.87,35.26,34.85,35.18,648408.0,30.4662,30.8069,30.4487,30.737,648408.0
2018-10-23 13:00:00,35.17,35.34,35.11,35.18,343368.0,30.7283,30.8768,30.6759,30.737,343368.0
2018-10-23 13:30:00,35.18,35.23,34.85,34.87,313121.0,30.737,30.7807,30.4487,30.4662,313121.0
2018-10-23 14:00:00,34.87,35.27,34.85,35.25,398833.0,30.4662,30.8157,30.4487,30.7982,398833.0
2018-10-23 14:30:00,35.26,35.47,35.23,35.45,425829.0,30.8069,30.9904,30.7807,30.9729,425829.0
2018-10-23 15:00:00,35.44,35.63,35.4,35.58,499933.0,30.9642,31.1302,30.9292,31.0865,499933.0
2018-10-23 15:30:00,35.58,35.64,35.52,35.59,1926222.0,31.0865,31.1389,31.0341,31.0952,1926222.0
2018-10-24 09:30:00,35.72,35.99,35.67,35.73,906275.0,31.2088,31.4447,31.1651,31.2176,906275.0
2018-10-24 10:00:00,35.73,35.76,35.38,35.45,570984.0,31.2176,31.2438,30.9118,30.9729,570984.0
2018-10-24 10:30:00,35.46,35.51,35.31,35.4,957895.0,30.9817,31.0253,30.8506,30.9292,957895.0
2018-10-24 11:00:00,35.4,35.43,35.01,35.04,616666.0,30.9292,30.9555,30.5885,30.6147,616666.0
2018-10-24 11:30:00,35.04,35.26,34.9,35.2,511039.0,30.6147,30.8069,30.4924,30.7545,511039.0
2018-10-24 12:00:00,35.19,35.21,34.92,34.96,563340.0,30.7458,30.7632,30.5099,30.5448,563340.0
2018-10-24 12:30:00,34.95,34.97,34.73,34.83,440902.0,30.5361,30.5535,30.3439,30.4312,440902.0
2018-10-24 13:00:00,34.83,34.83,34.43,34.49,742083.0,30.4312,30.4312,30.0817,30.1342,742083.0
2018-10-24 13:30:00,34.49,34.53,34.37,34.44,1219974.0,30.1342,30.1691,30.0293,30.0905,1219974.0
2018-10-24 14:00:00,34.43,34.5,34.2,34.46,750365.0,30.0817,30.1429,29.8808,30.108,750365.0
2018-10-24 14:30:00,34.46,34.67,34.44,34.55,1221953.0,30.108,30.2914,30.0905,30.1866,1221953.0
2018-10-24 15:00:00,34.54,34.55,34.23,34.24,761473.0,30.1779,30.1866,29.907,29.9157,761473.0
2018-10-24 15:30:00,34.24,34.45,34.19,34.23,2684616.0,29.9157,30.0992,29.8721,29.907,2684616.0
2018-10-25 09:30:00,34.72,35.11,34.63,34.94,1059653.0,30.3351,30.6759,30.2565,30.5273,1059653.0
2018-10-25 10:00:00,34.93,35.21,34.91,35.02,857374.0,30.5186,30.7632,30.5011,30.5972,857374.0
2018-10-25 10:30:00,35.01,35.11,34.82,34.83,810219.0,30.5885,30.6759,30.4225,30.4312,810219.0
2018-10-25 11:00:00,34.83,34.99,34.6,34.98,826946.0,30.4312,30.571,30.2303,30.5623,826946.0
2018-10-25 11:30:00,34.99,35.17,34.93,34.98,674424.0,30.571,30.7283,30.5186,30.5623,674424.0
2018-10-25 12:00:00,34.98,35.2,34.85,34.88,441879.0,30.5623,30.7545,30.4487,30.4749,441879.0
2018-10-25 12:30:00,34.87,34.98,34.84,34.88,290358.0,30.4662,30.5623,30.44,30.4749,290358.0
2018-10-25 13:00:00,34.89,34.96,34.71,34.95,416854.0,30.4836,30.5448,30.3264,30.5361,416854.0
2018-10-25 13:30:00,34.94,35.06,34.91,34.98,281896.0,30.5273,30.6322,30.5011,30.5623,281896.0
2018-10-25 14:00:00,34.98,35.16,34.9,35.1,310557.0,30.5623,30.7195,30.4924,30.6671,310557.0
2018-10-25 14:30:00,35.1,35.21,35.03,35.05,392353.0,30.6671,30.7632,30.606,30.6234,392353.0
2018-10-25 15:00:00,35.06,35.29,35.04,35.09,657364.0,30.6322,30.8331,30.6147,30.6584,657364.0
2018-10-25 15:30:00,35.09,35.14,34.68,34.74,1950106.0,30.6584,30.7021,30.3002,30.3526,1950106.0
2018-10-26 09:30:00,34.01,34.48,33.73,34.44,1222267.0,29.7148,30.1254,29.4701,30.0905,1222267.0
2018-10-26 10:00:00,34.42,34.46,34.07,34.34,998428.0,30.073,30.108,29.7672,30.0031,998428.0
2018-10-26 10:30:00,34.32,34.39,34.11,34.27,718558.0,29.9856,30.0468,29.8022,29.942,718558.0
2018-10-26 11:00:00,34.26,34.97,34.23,34.87,641461.0,29.9332,30.5535,29.907,30.4662,641461.0
2018-10-26 11:30:00,34.87,35.21,34.87,35.1,855219.0,30.4662,30.7632,30.4662,30.6671,855219.0
2018-10-26 12:00:00,35.09,35.42,35.09,35.29,716798.0,30.6584,30.9467,30.6584,30.8331,716798.0
2018-10-26 12:30:00,35.29,35.51,35.19,35.35,535831.0,30.8331,31.0253,30.7458,30.8856,535831.0
2018-10-26 13:00:00,35.34,35.68,35.3,35.31,604997.0,30.8768,31.1739,30.8419,30.8506,604997.0
2018-10-26 13:30:00,35.3,35.48,35.11,35.46,543679.0,30.8419,30.9991,30.6759,30.9817,543679.0
2018-10-26 14:00:00,35.46,35.52,35.12,35.23,700622.0,30.9817,31.0341,30.6846,30.7807,700622.0
2018-10-26 14:30:00,35.23,35.29,34.94,34.98,505062.0,30.7807,30.8331,30.5273,30.5623,505062.0
2018-10-26 15:00:00,34.98,35.14,34.83,35.07,772828.0,30.5623,30.7021,30.4312,30.6409,772828.0
2018-10-26 15:30:00,35.06,35.37,34.93,35.14,1786880.0,30.6322,30.903,30.5186,30.7021,1786880.0
2018-10-29 09:30:00,35.25,35.48,34.99,35.11,1134433.0,30.7982,30.9991,30.571,30.6759,1134433.0
2018-10-29 10:00:00,35.11,35.31,35.06,35.13,518695.0,30.6759,30.8506,30.6322,30.6933,518695.0
2018-10-29 10:30:00,35.12,35.23,34.93,35.11,421521.0,30.6846,30.7807,30.5186,30.6759,421521.0
2018-10-29 11:00:00,35.11,35.17,34.93,34.99,430434.0,30.6759,30.7283,30.5186,30.571,430434.0
2018-10-29 11:30:00,35.0,35.21,34.98,35.02,444929.0,30.5798,30.7632,30.5623,30.5972,444929.0
2018-10-29 12:00:00,35.01,35.04,34.7,34.79,454947.0,30.5885,30.6147,30.3176,30.3963,454947.0
2018-10-29 12:30:00,34.78,34.86,34.65,34.73,387054.0,30.3875,30.4574,30.274,30.3439,387054.0
2018-10-29 13:00:00,34.72,34.88,34.7,34.74,278591.0,30.3351,30.4749,30.3176,30.3526,278591.0
2018-10-29 13:30:00,34.74,34.9,34.72,34.85,513522.0,30.3526,30.4924,30.3351,30.4487,513522.0
2018-10-29 14:00:00,34.84,34.85,34.51,34.53,477259.0,30.44,30.4487,30.1516,30.1691,477259.0
2018-10-29 14:30:00,34.53,34.63,34.4,34.5,540569.0,30.1691,30.2565,30.0555,30.1429,540569.0
2018-10-29 15:00:00,34.5,34.51,34.08,34.19,884331.0,30.1429,30.1516,29.7759,29.8721,884331.0
2018-10-29 15:30:00,34.19,34.39,33.95,34.37,2649773.0,29.8721,30.0468,29.6624,30.0293,2649773.0
2018-10-30 09:30:00,34.26,34.73,34.1,34.6,801356.0,29.9332,30.3439,29.7934,30.2303,801356.0
2018-10-30 10:00:00,34.6,34.64,34.3,34.34,827870.0,30.2303,30.2652,29.9682,30.0031,827870.0
2018-10-30 10:30:00,34.35,34.5,34.07,34.44,829104.0,30.0118,30.1429,29.7672,30.0905,829104.0
2018-10-30 11:00:00,34.45,34.62,34.33,34.6,598346.0,30.0992,30.2477,29.9944,30.2303,598346.0
2018-10-30 11:30:00,34.61,34.94,34.54,34.75,496053.0,30.239,30.5273,30.1779,30.3613,496053.0
2018-10-30 12:00:00,34.77,34.99,34.76,34.91,515317.0,30.3788,30.571,30.3701,30.5011,515317.0
2018-10-30 12:30:00,34.91,35.0,34.8,34.84,500349.0,30.5011,30.5798,30.405,30.44,500349.0
2018-10-30 13:00:00,34.83,34.83,34.57,34.68,437380.0,30.4312,30.4312,30.2041,30.3002,437380.0
2018-10-30 13:30:00,34.67,34.81,34.57,34.79,297426.0,30.2914,30.4138,30.2041,30.3963,297426.0
2018-10-30 14:00:00,34.78,34.97,34.69,34.85,383619.0,30.3875,30.5535,30.3089,30.4487,383619.0
2018-10-30 14:30:00,34.85,35.21,34.8,35.14,435898.0,30.4487,30.7632,30.405,30.7021,435898.0
2018-10-30 15:00:00,35.14,35.22,35.0,35.16,520395.0,30.7021,30.772,30.5798,30.7195,520395.0
2018-10-30 15:30:00,35.16,35.21,35.01,35.06,1909326.0,30.7195,30.7632,30.5885,30.6322,1909326.0
2018-10-31 09:30:00,35.4,35.6,35.2,35.35,689411.0,30.9292,31.104,30.7545,30.8856,689411.0
2018-10-31 10:00:00,35.36,35.4,35.05,35.13,456312.0,30.8943,30.9292,30.6234,30.6933,456312.0
2018-10-31 10:30:00,35.13,35.42,35.06,35.11,509780.0,30.6933,30.9467,30.6322,30.6759,509780.0
2018-10-31 11:00:00,35.12,35.29,35.04,35.26,360467.0,30.6846,30.8331,30.6147,30.8069,360467.0
2018-10-31 11:30:00,35.26,35.35,35.1,35.16,334474.0,30.8069,30.8856,30.6671,30.7195,334474.0
2018-10-31 12:00:00,35.16,35.21,34.93,34.93,415301.0,30.7195,30.7632,30.5186,30.5186,415301.0
2018-10-31 12:30:00,34.93,35.02,34.89,34.94,377702.0,30.5186,30.5972,30.4836,30.5273,377702.0
2018-10-31 13:00:00,34.95,35.05,34.89,34.93,306876.0,30.5361,30.6234,30.4836,30.5186,306876.0
2018-10-31 13:30:00,34.94,34.97,34.68,34.71,476729.0,30.5273,30.5535,30.3002,30.3264,476729.0
2018-10-31 14:00:00,34.72,34.78,34.57,34.64,606904.0,30.3351,30.3875,30.2041,30.2652,606904.0
2018-10-31 14:30:00,34.64,34.79,34.58,34.72,702876.0,30.2652,30.3963,30.2128,30.3351,702876.0
2018-10-31 15:00:00,34.71,34.77,34.61,34.66,751386.0,30.3264,30.3788,30.239,30.2827,751386.0
2018-10-31 15:30:00,34.66,34.73,34.55,34.65,1942412.0,30.2827,30.3439,30.1866,30.274,1942412.0
2018-11-01 09:30:00,34.9,34.9,34.54,34.62,1253389.0,30.4924,30.4924,30.1779,30.2477,1253389.0
2018-11-01 10:00:00,34.6,34.67,34.44,34.65,1027412.0,30.2303,30.2914,30.0905,30.274,1027412.0
2018-11-01 10:30:00,34.65,35.15,34.64,34.99,872007.0,30.274,30.7108,30.2652,30.571,872007.0
2018-11-01 11:00:00,35.0,35.02,34.78,34.8,519473.0,30.5798,30.5972,30.3875,30.405,519473.0
2018-11-01 11:30:00,34.8,34.81,34.3,34.31,708754.0,30.405,30.4138,29.9682,29.9769,708754.0
2018-11-01 12:00:00,34.31,34.77,34.25,34.77,585502.0,29.9769,30.3788,29.9245,30.3788,585502.0
2018-11-01 12:30:00,34.77,34.81,34.58,34.67,432967.0,30.3788,30.4138,30.2128,30.2914,432967.0
2018-11-01 13:00:00,34.67,34.81,34.64,34.75,329375.0,30.2914,30.4138,30.2652,30.3613,329375.0
2018-11-01 13:30:00,34.75,34.77,34.59,34.63,242653.0,30.3613,30.3788,30.2215,30.2565,242653.0
2018-11-01 14:00:00,34.63,34.72,34.44,34.5,418163.0,30.2565,30.3351,30.0905,30.1429,418163.0
2018-11-01 14:30:00,34.5,34.6,34.42,34.59,420714.0,30.1429,30.2303,30.073,30.2215,420714.0
2018-11-01 15:00:00,34.58,34.75,34.51,34.68,628292.0,30.2128,30.3613,30.1516,30.3002,628292.0
2018-11-01 15:30:00,34.67,34.87,34.64,34.76,1762034.0,30.2914,30.4662,30.2652,30.3701,1762034.0
2018-11-02 09:30:00,35.0,35.04,34.7,34.88,684183.0,30.5798,30.6147,30.3176,30.4749,684183.0
2018-11-02 10:00:00,34.87,35.08,34.76,34.88,577295.0,30.4662,30.6497,30.3701,30.4749,577295.0
2018-11-02 10:30:00,34.87,34.92,34.66,34.88,610148.0,30.4662,30.5099,30.2827,30.4749,610148.0
2018-11-02 11:00:00,34.89,34.89,34.64,34.8,766306.0,30.4836,30.4836,30.2652,30.405,766306.0
2018-11-02 11:30:00,34.8,34.87,34.64,34.77,425358.0,30.405,30.4662,30.2652,30.3788,425358.0
2018-11-02 12:00:00,34.77,34.8,34.61,34.78,332108.0,30.3788,30.405,30.239,30.3875,332108.0
2018-11-02 12:30:00,34.78,34.78,34.56,34.6,354480.0,30.3875,30.3875,30.1953,30.2303,354480.0
2018-11-02 13:00:00,34.59,34.81,34.5,34.8,389459.0,30.2215,30.4138,30.1429,30.405,389459.0
2018-11-02 13:30:00,34.8,34.85,34.75,34.79,253268.0,30.405,30.4487,30.3613,30.3963,253268.0
2018-11-02 14:00:00,34.79,34.91,34.56,34.87,361172.0,30.3963,30.5011,30.1953,30.4662,361172.0
2018-11-02 14:30:00,34.86,35.0,34.79,34.97,519000.0,30.4574,30.5798,30.3963,30.5535,519000.0
2018-11-02 15:00:00,34.96,35.07,34.83,34.94,476712.0,30.5448,30.6409,30.4312,30.5273,476712.0
2018-11-02 15:30:00,34.94,35.02,34.82,34.91,814405.0,30.5273,30.5972,30.4225,30.5011,814405.0
2018-11-05 09:30:00,35.34,35.66,35.11,35.44,830323.0,30.8768,31.1564,30.6759,30.9642,830323.0
2018-11-05 10:00:00,35.44,35.75,35.35,35.69,602804.0,30.9642,31.235,30.8856,31.1826,602804.0
2018-11-05 10:30:00,35.7,35.9,35.68,35.89,613032.0,31.1914,31.3661,31.1739,31.3574,613032.0
2018-11-05 11:00:00,35.88,35.94,35.51,35.56,863841.0,31.3486,31.401,31.0253,31.069,863841.0
2018-11-05 11:30:00,35.56,35.58,35.4,35.48,430934.0,31.069,31.0865,30.9292,30.9991,430934.0
2018-11-05 12:00:00,35.49,35.5,35.27,35.27,399652.0,31.0079,31.0166,30.8157,30.8157,399652.0
2018-11-05 12:30:00,35.27,35.35,35.23,35.34,213925.0,30.8157,30.8856,30.7807,30.8768,213925.0
2018-11-05 13:00:00,35.35,35.6,35.25,35.57,354135.0,30.8856,31.104,30.7982,31.0778,354135.0
2018-11-05 13:30:00,35.58,35.65,35.55,35.64,238647.0,31.0865,31.1477,31.0603,31.1389,238647.0
2018-11-05 14:00:00,35.64,35.72,35.56,35.71,289131.0,31.1389,31.2088,31.069,31.2001,289131.0
2018-11-05 14:30:00,35.71,35.84,35.62,35.8,304087.0,31.2001,31.3137,31.1215,31.2787,304087.0
2018-11-05 15:00:00,35.8,35.82,35.65,35.73,570068.0,31.2787,31.2962,31.1477,31.2176,570068.0
2018-11-05 15:30:00,35.72,35.83,35.68,35.76,1265895.0,31.2088,31.3049,31.1739,31.2438,1265895.0
2018-11-06 09:30:00,35.84,36.04,35.7,36.02,687137.0,31.3137,31.4884,31.1914,31.4709,687137.0
2018-11-06 10:00:00,36.02,36.14,35.93,35.93,356749.0,31.4709,31.5758,31.3923,31.3923,356749.0
2018-11-06 10:30:00,35.93,36.04,35.79,35.98,460740.0,31.3923,31.4884,31.27,31.436,460740.0
2018-11-06 11:00:00,35.99,36.09,35.73,35.73,465414.0,31.4447,31.5321,31.2176,31.2176,465414.0
2018-11-06 11:30:00,35.73,35.74,35.49,35.59,432638.0,31.2176,31.2263,31.0079,31.0952,432638.0
2018-11-06 12:00:00,35.6,35.68,35.54,35.61,243990.0,31.104,31.1739,31.0516,31.1127,243990.0
2018-11-06 12:30:00,35.61,35.79,35.61,35.73,267230.0,31.1127,31.27,31.1127,31.2176,267230.0
2018-11-06 13:00:00,35.74,35.84,35.71,35.74,250833.0,31.2263,31.3137,31.2001,31.2263,250833.0
2018-11-06 13:30:00,35.73,35.95,35.69,35.94,249943.0,31.2176,31.4098,31.1826,31.401,249943.0
2018-11-06 14:00:00,35.94,36.02,35.81,35.84,341420.0,31.401,31.4709,31.2875,31.3137,341420.0
2018-11-06 14:30:00,35.83,35.92,35.8,35.84,310069.0,31.3049,31.3836,31.2787,31.3137,310069.0
2018-11-06 15:00:00,35.85,35.96,35.79,35.81,477403.0,31.3224,31.4185,31.27,31.2875,477403.0
2018-11-06 15:30:00,35.81,35.83,35.63,35.78,1307303.0,31.2875,31.3049,31.1302,31.2612,1307303.0
2018-11-07 09:30:00,36.13,36.51,35.84,35.9,833549.0,31.567,31.8991,31.3137,31.3661,833549.0
2018-11-07 10:00:00,35.91,36.1,35.81,35.99,523617.0,31.3748,31.5408,31.2875,31.4447,523617.0
2018-11-07 10:30:00,35.97,36.01,35.69,35.71,613273.0,31.4273,31.4622,31.1826,31.2001,613273.0
2018-11-07 11:00:00,35.71,35.88,35.63,35.71,460774.0,31.2001,31.3486,31.1302,31.2001,460774.0
2018-11-07 11:30:00,35.7,36.1,35.7,36.07,484880.0,31.1914,31.5408,31.1914,31.5146,484880.0
2018-11-07 12:00:00,36.08,36.15,35.9,35.97,527764.0,31.5234,31.5845,31.3661,31.4273,527764.0
2018-11-07 12:30:00,35.98,36.16,35.96,36.16,391206.0,31.436,31.5933,31.4185,31.5933,391206.0
2018-11-07 13:00:00,36.15,36.2,36.07,36.09,287209.0,31.5845,31.6282,31.5146,31.5321,287209.0
2018-11-07 13:30:00,36.09,36.11,35.9,35.98,263231.0,31.5321,31.5496,31.3661,31.436,263231.0
2018-11-07 14:00:00,35.98,36.33,35.96,36.33,359579.0,31.436,31.7418,31.4185,31.7418,359579.0
2018-11-07 14:30:00,36.33,36.42,36.3,36.41,376842.0,31.7418,31.8204,31.7156,31.8117,376842.0
2018-11-07 15:00:00,36.4,36.51,36.37,36.48,526639.0,31.8029,31.8991,31.7767,31.8728,526639.0
2018-11-07 15:30:00,36.48,36.5,36.33,36.42,1475846.0,31.8728,31.8903,31.7418,31.8204,1475846.0
2018-11-08 09:30:00,36.23,36.32,35.95,36.0,581127.0,31.6544,31.7331,31.4098,31.4535,581127.0
2018-11-08 10:00:00,36.0,36.13,35.88,36.0,471669.0,31.4535,31.567,31.3486,31.4535,471669.0
2018-11-08 10:30:00,36.0,36.05,35.72,35.73,431011.0,31.4535,31.4971,31.2088,31.2176,431011.0
2018-11-08 11:00:00,35.74,35.92,35.72,35.8,328350.0,31.2263,31.3836,31.2088,31.2787,328350.0
2018-11-08 11:30:00,35.81,35.91,35.69,35.7,303228.0,31.2875,31.3748,31.1826,31.1914,303228.0
2018-11-08 12:00:00,35.7,35.76,35.6,35.62,266781.0,31.1914,31.2438,31.104,31.1215,266781.0
2018-11-08 12:30:00,35.62,35.77,35.6,35.65,233772.0,31.1215,31.2525,31.104,31.1477,233772.0
2018-11-08 13:00:00,35.65,35.68,35.58,35.66,223623.0,31.1477,31.1739,31.0865,31.1564,223623.0
2018-11-08 13:30:00,35.66,35.76,35.61,35.74,231218.0,31.1564,31.2438,31.1127,31.2263,231218.0
2018-11-08 14:00:00,35.75,35.77,35.51,35.54,366926.0,31.235,31.2525,31.0253,31.0516,366926.0
2018-11-08 14:30:00,35.53,35.53,35.28,35.28,476458.0,31.0428,31.0428,30.8244,30.8244,476458.0
2018-11-08 15:00:00,35.28,35.37,35.22,35.25,542750.0,30.8244,30.903,30.772,30.7982,542750.0
2018-11-08 15:30:00,35.25,35.36,35.15,35.36,1322340.0,30.7982,30.8943,30.7108,30.8943,1322340.0
2018-11-09 09:30:00,34.68,34.84,34.43,34.66,811364.0,30.3002,30.44,30.0817,30.2827,811364.0
2018-11-09 10:00:00,34.65,34.65,34.26,34.55,1080491.0,30.274,30.274,29.9332,30.1866,1080491.0
2018-11-09 10:30:00,34.55,34.86,34.52,34.85,672008.0,30.1866,30.4574,30.1604,30.4487,672008.0
2018-11-09 11:00:00,34.86,35.2,34.75,35.11,481646.0,30.4574,30.7545,30.3613,30.6759,481646.0
2018-11-09 11:30:00,35.11,35.24,34.85,34.88,587747.0,30.6759,30.7894,30.4487,30.4749,587747.0
2018-11-09 12:00:00,34.88,35.01,34.78,34.97,438250.0,30.4749,30.5885,30.3875,30.5535,438250.0
2018-11-09 12:30:00,34.97,35.13,34.95,35.01,346498.0,30.5535,30.6933,30.5361,30.5885,346498.0
2018-11-09 13:00:00,35.0,35.03,34.91,34.92,400773.0,30.5798,30.606,30.5011,30.5099,400773.0
2018-11-09 13:30:00,34.92,34.93,34.81,34.87,293720.0,30.5099,30.5186,30.4138,30.4662,293720.0
2018-11-09 14:00:00,34.86,35.0,34.77,34.82,406628.0,30.4574,30.5798,30.3788,30.4225,406628.0
2018-11-09 14:30:00,34.81,35.1,34.81,35.05,381872.0,30.4138,30.6671,30.4138,30.6234,381872.0
2018-11-09 15:00:00,35.05,35.17,35.0,35.08,360362.0,30.6234,30.7283,30.5798,30.6497,360362.0
2018-11-09 15:30:00,35.09,35.18,34.97,34.98,1083815.0,30.6584,30.737,30.5535,30.5623,1083815.0
2018-11-12 09:30:00,35.38,35.43,34.6,34.73,682784.0,30.9118,30.9555,30.2303,30.3439,682784.0
2018-11-12 10:00:00,34.73,35.01,34.55,34.91,498657.0,30.3439,30.5885,30.1866,30.5011,498657.0
2018-11-12 10:30:00,34.91,34.91,34.59,34.62,337139.0,30.5011,30.5011,30.2215,30.2477,337139.0
2018-11-12 11:00:00,34.62,34.64,34.33,34.33,494995.0,30.2477,30.2652,29.9944,29.9944,494995.0
2018-11-12 11:30:00,34.34,34.55,34.28,34.48,520780.0,30.0031,30.1866,29.9507,30.1254,520780.0
2018-11-12 12:00:00,34.48,34.66,34.44,34.51,384130.0,30.1254,30.2827,30.0905,30.1516,384130.0
2018-11-12 12:30:00,34.51,34.62,34.45,34.57,313965.0,30.1516,30.2477,30.0992,30.2041,313965.0
2018-11-12 13:00:00,34.57,34.59,34.41,34.46,232262.0,30.2041,30.2215,30.0643,30.108,232262.0
2018-11-12 13:30:00,34.46,34.58,34.4,34.52,374761.0,30.108,30.2128,30.0555,30.1604,374761.0
2018-11-12 14:00:00,34.51,34.72,34.5,34.56,324297.0,30.1516,30.3351,30.1429,30.1953,324297.0
2018-11-12 14:30:00,34.55,34.63,34.41,34.42,307175.0,30.1866,30.2565,30.0643,30.073,307175.0
2018-11-12 15:00:00,34.41,34.43,34.27,34.29,459074.0,30.0643,30.0817,29.942,29.9594,459074.0
2018-11-12 15:30:00,34.29,34.33,34.11,34.17,1435556.0,29.9594,29.9944,29.8022,29.8546,1435556.0
2018-11-13 09:30:00,34.0,34.09,33.6,33.7,1079272.0,29.706,29.7847,29.3566,29.4439,1079272.0
2018-11-13 10:00:00,33.69,33.72,33.16,33.2,1073186.0,29.4352,29.4614,28.9721,29.0071,1073186.0
2018-11-13 10:30:00,33.19,33.41,33.15,33.31,979890.0,28.9983,29.1906,28.9634,29.1032,979890.0
2018-11-13 11:00:00,33.3,33.58,33.27,33.43,1525405.0,29.0945,29.3391,29.0682,29.208,1525405.0
2018-11-13 11:30:00,33.43,33.58,33.39,33.51,849369.0,29.208,29.3391,29.1731,29.2779,849369.0
2018-11-13 12:00:00,33.51,33.56,33.32,33.35,964024.0,29.2779,29.3216,29.1119,29.1381,964024.0
2018-11-13 12:30:00,33.34,33.35,33.08,33.11,881941.0,29.1294,29.1381,28.9022,28.9284,881941.0
2018-11-13 13:00:00,33.1,33.18,32.8,32.84,1077466.0,28.9197,28.9896,28.6576,28.6925,1077466.0
2018-11-13 13:30:00,32.84,32.89,32.36,32.36,1623839.0,28.6925,28.7362,28.2732,28.2732,1623839.0
2018-11-13 14:00:00,32.37,32.5,32.27,32.31,1044879.0,28.2819,28.3955,28.1945,28.2295,1044879.0
2018-11-13 14:30:00,32.3,32.36,32.1,32.18,1312479.0,28.2207,28.2732,28.046,28.1159,1312479.0
2018-11-13 15:00:00,32.17,32.35,32.16,32.22,1303056.0,28.1072,28.2644,28.0984,28.1509,1303056.0
2018-11-13 15:30:00,32.21,32.35,32.17,32.25,3292574.0,28.1421,28.2644,28.1072,28.1771,3292574.0
2018-11-14 09:30:00,32.79,32.98,32.54,32.86,1647634.0,28.6489,28.8149,28.4304,28.71,1647634.0
2018-11-14 10:00:00,32.85,32.91,32.61,32.79,1686972.0,28.7013,28.7537,28.4916,28.6489,1686972.0
2018-11-14 10:30:00,32.79,32.83,32.6,32.78,1192491.0,28.6489,28.6838,28.4829,28.6401,1192491.0
2018-11-14 11:00:00,32.78,32.88,32.32,32.39,1267367.0,28.6401,28.7275,28.2382,28.2994,1267367.0
2018-11-14 11:30:00,32.39,32.49,32.16,32.47,756836.0,28.2994,28.3868,28.0984,28.3693,756836.0
2018-11-14 12:00:00,32.47,32.51,32.28,32.45,450631.0,28.3693,28.4042,28.2033,28.3518,450631.0
2018-11-14 12:30:00,32.45,32.46,32.23,32.3,656257.0,28.3518,28.3605,28.1596,28.2207,656257.0
2018-11-14 13:00:00,32.3,32.38,32.2,32.2,658433.0,28.2207,28.2906,28.1334,28.1334,658433.0
2018-11-14 13:30:00,32.2,32.28,32.02,32.16,961333.0,28.1334,28.2033,27.9761,28.0984,961333.0
2018-11-14 14:00:00,32.16,32.31,32.01,32.19,563390.0,28.0984,28.2295,27.9674,28.1246,563390.0
2018-11-14 14:30:00,32.18,32.4,32.13,32.39,481930.0,28.1159,28.3081,28.0722,28.2994,481930.0
2018-11-14 15:00:00,32.39,32.56,32.35,32.54,916322.0,28.2994,28.4479,28.2644,28.4304,916322.0
2018-11-14 15:30:00,32.54,32.55,32.23,32.24,1858830.0,28.4304,28.4392,28.1596,28.1683,1858830.0
2018-11-15 09:30:00,32.01,32.29,31.75,32.17,989471.0,27.9674,28.212,27.7402,28.1072,989471.0
2018-11-15 10:00:00,32.15,32.3,32.08,32.27,575739.0,28.0897,28.2207,28.0285,28.1945,575739.0
2018-11-15 10:30:00,32.26,32.45,32.05,32.35,511561.0,28.1858,28.3518,28.0023,28.2644,511561.0
2018-11-15 11:00:00,32.37,32.38,32.13,32.18,674155.0,28.2819,28.2906,28.0722,28.1159,674155.0
2018-11-15 11:30:00,32.18,32.32,32.16,32.19,644794.0,28.1159,28.2382,28.0984,28.1246,644794.0
2018-11-15 12:00:00,32.19,32.32,32.17,32.24,342933.0,28.1246,28.2382,28.1072,28.1683,342933.0
2018-11-15 12:30:00,32.24,32.25,31.97,31.99,375856.0,28.1683,28.1771,27.9324,27.9499,375856.0
2018-11-15 13:00:00,31.99,32.37,31.86,32.35,553309.0,27.9499,28.2819,27.8363,28.2644,553309.0
2018-11-15 13:30:00,32.35,32.42,32.21,32.38,476659.0,28.2644,28.3256,28.1421,28.2906,476659.0
2018-11-15 14:00:00,32.39,32.45,32.26,32.39,308445.0,28.2994,28.3518,28.1858,28.2994,308445.0
2018-11-15 14:30:00,32.39,32.47,32.29,32.32,459604.0,28.2994,28.3693,28.212,28.2382,459604.0
2018-11-15 15:00:00,32.32,32.45,32.1,32.27,763209.0,28.2382,28.3518,28.046,28.1945,763209.0
2018-11-15 15:30:00,32.27,32.44,32.26,32.44,1479222.0,28.1945,28.3431,28.1858,28.3431,1479222.0
2018-11-16 09:30:00,32.68,32.78,32.46,32.72,806266.0,28.5528,28.6401,28.3605,28.5877,806266.0
2018-11-16 10:00:00,32.71,32.77,32.6,32.73,430592.0,28.579,28.6314,28.4829,28.5964,430592.0
2018-11-16 10:30:00,32.74,32.88,32.71,32.78,456592.0,28.6052,28.7275,28.579,28.6401,456592.0
2018-11-16 11:00:00,32.79,32.82,32.49,32.54,413151.0,28.6489,28.6751,28.3868,28.4304,413151.0
2018-11-16 11:30:00,32.54,32.59,32.35,32.48,445101.0,28.4304,28.4741,28.2644,28.378,445101.0
2018-11-16 12:00:00,32.48,32.54,32.28,32.28,271395.0,28.378,28.4304,28.2033,28.2033,271395.0
2018-11-16 12:30:00,32.29,32.42,32.17,32.35,649730.0,28.212,28.3256,28.1072,28.2644,649730.0
2018-11-16 13:00:00,32.36,32.39,32.14,32.17,488894.0,28.2732,28.2994,28.081,28.1072,488894.0
2018-11-16 13:30:00,32.18,32.31,32.12,32.27,458067.0,28.1159,28.2295,28.0635,28.1945,458067.0
2018-11-16 14:00:00,32.26,32.4,32.21,32.38,539454.0,28.1858,28.3081,28.1421,28.2906,539454.0
2018-11-16 14:30:00,32.38,32.5,32.36,32.46,263200.0,28.2906,28.3955,28.2732,28.3605,263200.0
2018-11-16 15:00:00,32.46,32.57,32.43,32.54,469566.0,28.3605,28.4566,28.3343,28.4304,469566.0
2018-11-16 15:30:00,32.54,32.55,32.43,32.47,1138280.0,28.4304,28.4392,28.3343,28.3693,1138280.0
2018-11-19 09:30:00,32.25,32.6,32.2,32.49,593426.0,28.1771,28.4829,28.1334,28.3868,593426.0
2018-11-19 10:00:00,32.47,32.74,32.33,32.72,571657.0,28.3693,28.6052,28.247,28.5877,571657.0
2018-11-19 10:30:00,32.72,32.93,32.59,32.86,526219.0,28.5877,28.7712,28.4741,28.71,526219.0
2018-11-19 11:00:00,32.86,32.98,32.74,32.88,877971.0,28.71,28.8149,28.6052,28.7275,877971.0
2018-11-19 11:30:00,32.88,32.92,32.65,32.78,1016237.0,28.7275,28.7624,28.5265,28.6401,1016237.0
2018-11-19 12:00:00,32.77,32.84,32.47,32.51,690911.0,28.6314,28.6925,28.3693,28.4042,690911.0
2018-11-19 12:30:00,32.51,32.83,32.47,32.82,444819.0,28.4042,28.6838,28.3693,28.6751,444819.0
2018-11-19 13:00:00,32.82,32.85,32.7,32.82,448117.0,28.6751,28.7013,28.5702,28.6751,448117.0
2018-11-19 13:30:00,32.81,32.96,32.76,32.82,456141.0,28.6663,28.7974,28.6227,28.6751,456141.0
2018-11-19 14:00:00,32.83,32.99,32.74,32.97,681670.0,28.6838,28.8236,28.6052,28.8061,681670.0
2018-11-19 14:30:00,32.97,33.05,32.88,32.96,507939.0,28.8061,28.876,28.7275,28.7974,507939.0
2018-11-19 15:00:00,32.97,33.08,32.92,33.04,722618.0,28.8061,28.9022,28.7624,28.8673,722618.0
2018-11-19 15:30:00,33.04,33.06,32.9,33.0,2100099.0,28.8673,28.8848,28.745,28.8323,2100099.0
2018-11-20 09:30:00,32.44,32.5,31.77,31.85,1344408.0,28.3431,28.3955,27.7577,27.8276,1344408.0
2018-11-20 10:00:00,31.84,31.86,31.5,31.83,936849.0,27.8188,27.8363,27.5218,27.8101,936849.0
2018-11-20 10:30:00,31.82,32.17,31.76,32.16,721513.0,27.8014,28.1072,27.7489,28.0984,721513.0
2018-11-20 11:00:00,32.16,32.22,31.97,32.0,756863.0,28.0984,28.1509,27.9324,27.9586,756863.0
2018-11-20 11:30:00,32.0,32.06,31.81,31.89,475254.0,27.9586,28.0111,27.7926,27.8625,475254.0
2018-11-20 12:00:00,31.89,31.9,31.52,31.65,730633.0,27.8625,27.8713,27.5393,27.6528,730633.0
2018-11-20 12:30:00,31.66,31.68,31.51,31.56,268966.0,27.6616,27.679,27.5305,27.5742,268966.0
2018-11-20 13:00:00,31.56,31.6,31.29,31.37,435656.0,27.5742,27.6092,27.3383,27.4082,435656.0
2018-11-20 13:30:00,31.37,31.51,31.34,31.41,423203.0,27.4082,27.5305,27.382,27.4431,423203.0
2018-11-20 14:00:00,31.41,31.41,31.16,31.27,659068.0,27.4431,27.4431,27.2247,27.3208,659068.0
2018-11-20 14:30:00,31.27,31.43,31.26,31.31,513436.0,27.3208,27.4606,27.3121,27.3558,513436.0
2018-11-20 15:00:00,31.32,31.48,31.14,31.44,683238.0,27.3645,27.5043,27.2072,27.4694,683238.0
2018-11-20 15:30:00,31.43,31.54,31.42,31.45,1610230.0,27.4606,27.5567,27.4519,27.4781,1610230.0
2018-11-21 09:30:00,31.82,32.1,31.75,31.94,580462.0,27.8014,28.046,27.7402,27.9062,580462.0
2018-11-21 10:00:00,31.93,31.99,31.79,31.85,476741.0,27.8975,27.9499,27.7752,27.8276,476741.0
2018-11-21 10:30:00,31.84,31.87,31.65,31.77,395510.0,27.8188,27.8451,27.6528,27.7577,395510.0
2018-11-21 11:00:00,31.77,32.01,31.74,31.9,345437.0,27.7577,27.9674,27.7315,27.8713,345437.0
2018-11-21 11:30:00,31.92,32.12,31.91,32.09,346167.0,27.8887,28.0635,27.88,28.0373,346167.0
2018-11-21 12:00:00,32.09,32.14,31.94,31.96,377407.0,28.0373,28.081,27.9062,27.9237,377407.0
2018-11-21 12:30:00,31.97,32.0,31.86,31.95,270073.0,27.9324,27.9586,27.8363,27.9149,270073.0
2018-11-21 13:00:00,31.94,32.01,31.86,31.99,228875.0,27.9062,27.9674,27.8363,27.9499,228875.0
2018-11-21 13:30:00,32.0,32.12,31.97,32.06,162958.0,27.9586,28.0635,27.9324,28.0111,162958.0
2018-11-21 14:00:00,32.07,32.1,32.0,32.02,153844.0,28.0198,28.046,27.9586,27.9761,153844.0
2018-11-21 14:30:00,32.02,32.05,31.98,32.04,208716.0,27.9761,28.0023,27.9412,27.9936,208716.0
2018-11-21 15:00:00,32.04,32.11,32.03,32.05,225708.0,27.9936,28.0547,27.9848,28.0023,225708.0
2018-11-21 15:30:00,32.05,32.06,31.92,31.94,780760.0,28.0023,28.0111,27.8887,27.9062,780760.0
2018-11-23 09:30:00,30.93,31.17,30.72,30.78,1195830.0,27.0238,27.2335,26.8403,26.8927,1195830.0
2018-11-23 10:00:00,30.78,30.94,30.66,30.68,1023867.0,26.8927,27.0325,26.7879,26.8053,1023867.0
2018-11-23 10:30:00,30.68,30.9,30.5,30.53,643449.0,26.8053,26.9976,26.6481,26.6743,643449.0
2018-11-23 11:00:00,30.53,30.74,30.49,30.67,837907.0,26.6743,26.8578,26.6393,26.7966,837907.0
2018-11-23 11:30:00,30.67,30.7,30.56,30.59,536622.0,26.7966,26.8228,26.7005,26.7267,536622.0
2018-11-23 12:00:00,30.6,30.63,30.51,30.57,610479.0,26.7354,26.7617,26.6568,26.7092,610479.0
2018-11-23 12:30:00,30.57,30.78,30.47,30.7,1538670.0,26.7092,26.8927,26.6219,26.8228,1538670.0
2018-11-26 09:30:00,31.1,31.53,31.08,31.43,1022830.0,27.1723,27.548,27.1548,27.4606,1022830.0
2018-11-26 10:00:00,31.44,31.7,31.38,31.67,677158.0,27.4694,27.6965,27.4169,27.6703,677158.0
2018-11-26 10:30:00,31.67,31.8,31.53,31.8,705021.0,27.6703,27.7839,27.548,27.7839,705021.0
2018-11-26 11:00:00,31.8,31.83,31.58,31.62,828286.0,27.7839,27.8101,27.5917,27.6266,828286.0
2018-11-26 11:30:00,31.62,31.78,31.45,31.74,1140892.0,27.6266,27.7664,27.4781,27.7315,1140892.0
2018-11-26 12:00:00,31.73,31.79,31.5,31.57,1035696.0,27.7227,27.7752,27.5218,27.5829,1035696.0
2018-11-26 12:30:00,31.58,31.6,31.46,31.58,390916.0,27.5917,27.6092,27.4868,27.5917,390916.0
2018-11-26 13:00:00,31.58,31.59,31.48,31.54,396618.0,27.5917,27.6004,27.5043,27.5567,396618.0
2018-11-26 13:30:00,31.54,31.64,31.49,31.56,400767.0,27.5567,27.6441,27.513,27.5742,400767.0
2018-11-26 14:00:00,31.56,31.56,31.46,31.52,454517.0,27.5742,27.5742,27.4868,27.5393,454517.0
2018-11-26 14:30:00,31.52,31.59,31.49,31.55,688945.0,27.5393,27.6004,27.513,27.5655,688945.0
2018-11-26 15:00:00,31.55,31.61,31.49,31.57,761548.0,27.5655,27.6179,27.513,27.5829,761548.0
2018-11-26 15:30:00,31.58,31.8,31.57,31.8,1887121.0,27.5917,27.7839,27.5829,27.7839,1887121.0
2018-11-27 09:30:00,31.68,32.12,31.6,32.0,1108548.0,27.679,28.0635,27.6092,27.9586,1108548.0
2018-11-27 10:00:00,32.01,32.12,31.93,32.02,846604.0,27.9674,28.0635,27.8975,27.9761,846604.0
2018-11-27 10:30:00,32.03,32.3,32.0,32.22,652218.0,27.9848,28.2207,27.9586,28.1509,652218.0
2018-11-27 11:00:00,32.21,32.36,32.14,32.16,1128720.0,28.1421,28.2732,28.081,28.0984,1128720.0
2018-11-27 11:30:00,32.16,32.24,32.14,32.19,538389.0,28.0984,28.1683,28.081,28.1246,538389.0
2018-11-27 12:00:00,32.17,32.21,32.03,32.09,1199961.0,28.1072,28.1421,27.9848,28.0373,1199961.0
2018-11-27 12:30:00,32.09,32.12,31.9,31.91,542556.0,28.0373,28.0635,27.8713,27.88,542556.0
2018-11-27 13:00:00,31.92,32.1,31.88,31.9,635677.0,27.8887,28.046,27.8538,27.8713,635677.0
2018-11-27 13:30:00,31.9,31.96,31.82,31.89,604244.0,27.8713,27.9237,27.8014,27.8625,604244.0
2018-11-27 14:00:00,31.88,31.95,31.85,31.92,349353.0,27.8538,27.9149,27.8276,27.8887,349353.0
2018-11-27 14:30:00,31.92,32.02,31.88,31.95,480393.0,27.8887,27.9761,27.8538,27.9149,480393.0
2018-11-27 15:00:00,31.95,32.05,31.92,31.96,796268.0,27.9149,28.0023,27.8887,27.9237,796268.0
2018-11-27 15:30:00,31.96,31.97,31.87,31.88,1707110.0,27.9237,27.9324,27.8451,27.8538,1707110.0
2018-11-28 09:30:00,31.89,32.04,31.69,31.71,1067721.0,27.8625,27.9936,27.6878,27.7053,1067721.0
2018-11-28 10:00:00,31.71,31.75,31.34,31.4,596370.0,27.7053,27.7402,27.382,27.4344,596370.0
2018-11-28 10:30:00,31.39,31.46,31.24,31.3,856714.0,27.4257,27.4868,27.2946,27.347,856714.0
2018-11-28 11:00:00,31.29,31.64,31.21,31.62,394642.0,27.3383,27.6441,27.2684,27.6266,394642.0
2018-11-28 11:30:00,31.61,31.7,31.57,31.68,422878.0,27.6179,27.6965,27.5829,27.679,422878.0
2018-11-28 12:00:00,31.69,32.12,31.68,31.95,554972.0,27.6878,28.0635,27.679,27.9149,554972.0
2018-11-28 12:30:00,31.96,32.15,31.92,32.09,370955.0,27.9237,28.0897,27.8887,28.0373,370955.0
2018-11-28 13:00:00,32.08,32.18,31.99,32.08,441908.0,28.0285,28.1159,27.9499,28.0285,441908.0
2018-11-28 13:30:00,32.08,32.24,32.05,32.21,346268.0,28.0285,28.1683,28.0023,28.1421,346268.0
2018-11-28 14:00:00,32.21,32.23,31.97,31.99,426111.0,28.1421,28.1596,27.9324,27.9499,426111.0
2018-11-28 14:30:00,32.0,32.06,31.92,31.94,359291.0,27.9586,28.0111,27.8887,27.9062,359291.0
2018-11-28 15:00:00,31.94,31.96,31.86,31.94,775234.0,27.9062,27.9237,27.8363,27.9062,775234.0
2018-11-28 15:30:00,31.95,32.17,31.9,32.17,1036511.0,27.9149,28.1072,27.8713,28.1072,1036511.0
2018-11-29 09:30:00,32.2,32.35,32.01,32.02,660155.0,28.1334,28.2644,27.9674,27.9761,660155.0
2018-11-29 10:00:00,32.02,32.02,31.6,31.64,1146282.0,27.9761,27.9761,27.6092,27.6441,1146282.0
2018-11-29 10:30:00,31.63,31.8,31.44,31.52,573097.0,27.6354,27.7839,27.4694,27.5393,573097.0
2018-11-29 11:00:00,31.52,31.85,31.52,31.82,557992.0,27.5393,27.8276,27.5393,27.8014,557992.0
2018-11-29 11:30:00,31.82,32.07,31.8,32.05,671907.0,27.8014,28.0198,27.7839,28.0023,671907.0
2018-11-29 12:00:00,32.05,32.07,31.92,31.98,419224.0,28.0023,28.0198,27.8887,27.9412,419224.0
2018-11-29 12:30:00,31.98,32.15,31.97,32.12,377851.0,27.9412,28.0897,27.9324,28.0635,377851.0
2018-11-29 13:00:00,32.13,32.13,31.97,32.07,339945.0,28.0722,28.0722,27.9324,28.0198,339945.0
2018-11-29 13:30:00,32.07,32.1,31.96,32.03,291214.0,28.0198,28.046,27.9237,27.9848,291214.0
2018-11-29 14:00:00,32.03,32.13,32.0,32.05,341402.0,27.9848,28.0722,27.9586,28.0023,341402.0
2018-11-29 14:30:00,32.05,32.19,32.03,32.17,380469.0,28.0023,28.1246,27.9848,28.1072,380469.0
2018-11-29 15:00:00,32.17,32.18,32.02,32.04,417773.0,28.1072,28.1159,27.9761,27.9936,417773.0
2018-11-29 15:30:00,32.05,32.05,31.86,31.9,1071222.0,28.0023,28.0023,27.8363,27.8713,1071222.0
2018-11-30 09:30:00,31.59,31.62,30.95,31.01,1065836.0,27.6004,27.6266,27.0412,27.0937,1065836.0
2018-11-30 10:00:00,31.0,31.25,30.95,31.2,737393.0,27.0849,27.3034,27.0412,27.2597,737393.0
2018-11-30 10:30:00,31.21,31.37,30.95,31.03,865409.0,27.2684,27.4082,27.0412,27.1111,865409.0
2018-11-30 11:00:00,31.03,31.15,30.95,31.09,759765.0,27.1111,27.216,27.0412,27.1636,759765.0
2018-11-30 11:30:00,31.09,31.44,31.0,31.4,823847.0,27.1636,27.4694,27.0849,27.4344,823847.0
2018-11-30 12:00:00,31.4,31.45,31.35,31.37,324326.0,27.4344,27.4781,27.3907,27.4082,324326.0
2018-11-30 12:30:00,31.37,31.41,31.29,31.3,343527.0,27.4082,27.4431,27.3383,27.347,343527.0
2018-11-30 13:00:00,31.3,31.35,31.19,31.34,361825.0,27.347,27.3907,27.2509,27.382,361825.0
2018-11-30 13:30:00,31.34,31.43,31.3,31.32,336186.0,27.382,27.4606,27.347,27.3645,336186.0
2018-11-30 14:00:00,31.31,31.33,31.18,31.19,470210.0,27.3558,27.3733,27.2422,27.2509,470210.0
2018-11-30 14:30:00,31.18,31.23,31.15,31.15,486628.0,27.2422,27.2859,27.216,27.216,486628.0
2018-11-30 15:00:00,31.16,31.38,31.15,31.36,564046.0,27.2247,27.4169,27.216,27.3995,564046.0
2018-11-30 15:30:00,31.37,31.44,31.35,31.43,1602618.0,27.4082,27.4694,27.3907,27.4606,1602618.0
2018-12-03 09:30:00,32.35,33.11,32.23,32.95,1665716.0,28.2644,28.9284,28.1596,28.7887,1665716.0
2018-12-03 10:00:00,32.93,32.94,32.38,32.49,1048239.0,28.7712,28.7799,28.2906,28.3868,1048239.0
2018-12-03 10:30:00,32.49,32.67,32.36,32.42,678646.0,28.3868,28.544,28.2732,28.3256,678646.0
2018-12-03 11:00:00,32.42,32.48,32.3,32.33,613316.0,28.3256,28.378,28.2207,28.247,613316.0
2018-12-03 11:30:00,32.33,32.36,32.18,32.36,566248.0,28.247,28.2732,28.1159,28.2732,566248.0
2018-12-03 12:00:00,32.35,32.49,32.34,32.4,501140.0,28.2644,28.3868,28.2557,28.3081,501140.0
2018-12-03 12:30:00,32.4,32.54,32.4,32.54,336968.0,28.3081,28.4304,28.3081,28.4304,336968.0
2018-12-03 13:00:00,32.54,32.71,32.54,32.68,260649.0,28.4304,28.579,28.4304,28.5528,260649.0
2018-12-03 13:30:00,32.67,32.67,32.56,32.62,347328.0,28.544,28.544,28.4479,28.5003,347328.0
2018-12-03 14:00:00,32.62,32.74,32.5,32.71,353761.0,28.5003,28.6052,28.3955,28.579,353761.0
2018-12-03 14:30:00,32.7,32.74,32.6,32.67,304849.0,28.5702,28.6052,28.4829,28.544,304849.0
2018-12-03 15:00:00,32.67,32.83,32.59,32.81,561501.0,28.544,28.6838,28.4741,28.6663,561501.0
2018-12-03 15:30:00,32.82,32.82,32.6,32.67,1631198.0,28.6751,28.6751,28.4829,28.544,1631198.0
2018-12-04 09:30:00,32.67,32.82,32.21,32.33,801565.0,28.544,28.6751,28.1421,28.247,801565.0
2018-12-04 10:00:00,32.33,32.47,32.26,32.44,627315.0,28.247,28.3693,28.1858,28.3431,627315.0
2018-12-04 10:30:00,32.45,32.58,32.34,32.35,638674.0,28.3518,28.4654,28.2557,28.2644,638674.0
2018-12-04 11:00:00,32.34,32.36,32.2,32.27,892678.0,28.2557,28.2732,28.1334,28.1945,892678.0
2018-12-04 11:30:00,32.27,32.28,31.91,31.98,622328.0,28.1945,28.2033,27.88,27.9412,622328.0
2018-12-04 12:00:00,31.97,32.03,31.82,31.83,606928.0,27.9324,27.9848,27.8014,27.8101,606928.0
2018-12-04 12:30:00,31.82,32.05,31.77,32.01,607565.0,27.8014,28.0023,27.7577,27.9674,607565.0
2018-12-04 13:00:00,32.0,32.09,31.82,31.88,782369.0,27.9586,28.0373,27.8014,27.8538,782369.0
2018-12-04 13:30:00,31.88,31.92,31.58,31.66,1364720.0,27.8538,27.8887,27.5917,27.6616,1364720.0
2018-12-04 14:00:00,31.66,31.81,31.54,31.6,543056.0,27.6616,27.7926,27.5567,27.6092,543056.0
2018-12-04 14:30:00,31.6,31.89,31.58,31.74,674986.0,27.6092,27.8625,27.5917,27.7315,674986.0
2018-12-04 15:00:00,31.74,31.76,31.33,31.37,745524.0,27.7315,27.7489,27.3733,27.4082,745524.0
2018-12-04 15:30:00,31.37,31.44,31.28,31.44,2248623.0,27.4082,27.4694,27.3296,27.4694,2248623.0
2018-12-06 09:30:00,30.48,30.55,30.01,30.2,1393352.0,26.7915,26.853,26.3784,26.5454,1393352.0
2018-12-06 10:00:00,30.21,30.4,30.02,30.37,851301.0,26.5542,26.7212,26.3872,26.6948,851301.0
2018-12-06 10:30:00,30.38,30.42,30.12,30.17,790863.0,26.7036,26.7388,26.4751,26.519,790863.0
2018-12-06 11:00:00,30.16,30.35,29.82,29.83,1226690.0,26.5102,26.6772,26.2114,26.2202,1226690.0
2018-12-06 11:30:00,29.83,30.27,29.77,30.03,1297562.0,26.2202,26.6069,26.1674,26.396,1297562.0
2018-12-06 12:00:00,30.02,30.07,29.87,30.04,787936.0,26.3872,26.4311,26.2553,26.4048,787936.0
2018-12-06 12:30:00,30.04,30.05,29.69,29.71,838091.0,26.4048,26.4135,26.0971,26.1147,838091.0
2018-12-06 13:00:00,29.71,29.74,29.35,29.37,1145969.0,26.1147,26.1411,25.7983,25.8158,1145969.0
2018-12-06 13:30:00,29.37,29.67,29.31,29.67,936432.0,25.8158,26.0795,25.7631,26.0795,936432.0
2018-12-06 14:00:00,29.66,29.75,29.52,29.66,1498834.0,26.0707,26.1498,25.9477,26.0707,1498834.0
2018-12-06 14:30:00,29.65,29.66,29.37,29.45,863206.0,26.062,26.0707,25.8158,25.8862,863206.0
2018-12-06 15:00:00,29.45,29.5,29.24,29.29,1359667.0,25.8862,25.9301,25.7016,25.7455,1359667.0
2018-12-06 15:30:00,29.28,29.79,29.28,29.79,3265117.0,25.7367,26.185,25.7367,26.185,3265117.0
2018-12-07 09:30:00,30.43,31.07,30.35,30.77,1393808.0,26.7476,27.3101,26.6772,27.0464,1393808.0
2018-12-07 10:00:00,30.77,30.87,30.44,30.56,1056355.0,27.0464,27.1343,26.7564,26.8618,1056355.0
2018-12-07 10:30:00,30.57,30.8,30.36,30.75,882609.0,26.8706,27.0728,26.686,27.0288,882609.0
2018-12-07 11:00:00,30.76,30.88,30.43,30.52,837755.0,27.0376,27.1431,26.7476,26.8267,837755.0
2018-12-07 11:30:00,30.52,30.85,30.49,30.7,1088933.0,26.8267,27.1167,26.8003,26.9849,1088933.0
2018-12-07 12:00:00,30.69,30.78,30.49,30.54,575986.0,26.9761,27.0552,26.8003,26.8442,575986.0
2018-12-07 12:30:00,30.54,30.58,30.4,30.53,767590.0,26.8442,26.8794,26.7212,26.8355,767590.0
2018-12-07 13:00:00,30.53,30.53,30.21,30.22,448855.0,26.8355,26.8355,26.5542,26.563,448855.0
2018-12-07 13:30:00,30.22,30.23,29.95,30.01,658440.0,26.563,26.5718,26.3256,26.3784,658440.0
2018-12-07 14:00:00,30.0,30.17,29.91,30.09,693584.0,26.3696,26.519,26.2905,26.4487,693584.0
2018-12-07 14:30:00,30.1,30.11,29.71,29.76,928162.0,26.4575,26.4663,26.1147,26.1586,928162.0
2018-12-07 15:00:00,29.75,29.83,29.64,29.71,1066215.0,26.1498,26.2202,26.0532,26.1147,1066215.0
2018-12-07 15:30:00,29.71,29.88,29.55,29.68,2103118.0,26.1147,26.2641,25.9741,26.0883,2103118.0
2018-12-10 09:30:00,29.14,29.59,28.95,29.21,880574.0,25.6137,26.0092,25.4467,25.6752,880574.0
2018-12-10 10:00:00,29.21,29.49,29.15,29.44,918824.0,25.6752,25.9213,25.6225,25.8774,918824.0
2018-12-10 10:30:00,29.43,29.5,29.11,29.15,757078.0,25.8686,25.9301,25.5873,25.6225,757078.0
2018-12-10 11:00:00,29.15,29.16,28.68,28.88,1123668.0,25.6225,25.6312,25.2093,25.3851,1123668.0
2018-12-10 11:30:00,28.89,29.17,28.86,29.05,922456.0,25.3939,25.64,25.3676,25.5346,922456.0
2018-12-10 12:00:00,29.04,29.09,28.88,29.06,619244.0,25.5258,25.5697,25.3851,25.5433,619244.0
2018-12-10 12:30:00,29.07,29.56,29.06,29.43,688339.0,25.5521,25.9828,25.5433,25.8686,688339.0
2018-12-10 13:00:00,29.43,29.53,29.32,29.35,472257.0,25.8686,25.9565,25.7719,25.7983,472257.0
2018-12-10 13:30:00,29.34,29.5,29.27,29.45,697205.0,25.7895,25.9301,25.7279,25.8862,697205.0
2018-12-10 14:00:00,29.46,29.47,29.11,29.19,606520.0,25.8949,25.9037,25.5873,25.6576,606520.0
2018-12-10 14:30:00,29.19,29.35,29.14,29.17,771493.0,25.6576,25.7983,25.6137,25.64,771493.0
2018-12-10 15:00:00,29.17,29.2,29.05,29.19,823662.0,25.64,25.6664,25.5346,25.6576,823662.0
2018-12-10 15:30:00,29.19,29.38,29.18,29.27,1627254.0,25.6576,25.8246,25.6488,25.7279,1627254.0
2018-12-11 09:30:00,29.79,29.84,29.19,29.2,1071554.0,26.185,26.229,25.6576,25.6664,1071554.0
2018-12-11 10:00:00,29.2,29.4,29.12,29.26,720696.0,25.6664,25.8422,25.5961,25.7191,720696.0
2018-12-11 10:30:00,29.25,29.3,28.99,29.12,782668.0,25.7104,25.7543,25.4818,25.5961,782668.0
2018-12-11 11:00:00,29.12,29.22,28.99,29.03,528194.0,25.5961,25.684,25.4818,25.517,528194.0
2018-12-11 11:30:00,29.02,29.05,28.77,28.84,669809.0,25.5082,25.5346,25.2884,25.35,669809.0
2018-12-11 12:00:00,28.85,28.85,28.56,28.56,699283.0,25.3588,25.3588,25.1039,25.1039,699283.0
2018-12-11 12:30:00,28.57,28.65,28.37,28.52,965023.0,25.1126,25.183,24.9368,25.0687,965023.0
2018-12-11 13:00:00,28.51,28.53,28.25,28.33,747039.0,25.0599,25.0775,24.8314,24.9017,747039.0
2018-12-11 13:30:00,28.33,28.43,28.17,28.28,655097.0,24.9017,24.9896,24.7611,24.8577,655097.0
2018-12-11 14:00:00,28.28,28.63,28.25,28.6,829656.0,24.8577,25.1654,24.8314,25.139,829656.0
2018-12-11 14:30:00,28.59,28.68,28.53,28.67,934942.0,25.1302,25.2093,25.0775,25.2005,934942.0
2018-12-11 15:00:00,28.68,28.85,28.54,28.77,804718.0,25.2093,25.3588,25.0863,25.2884,804718.0
2018-12-11 15:30:00,28.77,28.85,28.67,28.82,2517109.0,25.2884,25.3588,25.2005,25.3324,2517109.0
2018-12-12 09:30:00,29.22,29.76,29.14,29.69,1101570.0,25.684,26.1586,25.6137,26.0971,1101570.0
2018-12-12 10:00:00,29.69,30.04,29.61,29.96,926476.0,26.0971,26.4048,26.0268,26.3344,926476.0
2018-12-12 10:30:00,29.96,30.04,29.62,29.92,681256.0,26.3344,26.4048,26.0356,26.2993,681256.0
2018-12-12 11:00:00,29.93,30.11,29.91,29.97,505723.0,26.3081,26.4663,26.2905,26.3432,505723.0
2018-12-12 11:30:00,29.97,29.99,29.81,29.89,324697.0,26.3432,26.3608,26.2026,26.2729,324697.0
2018-12-12 12:00:00,29.9,29.94,29.77,29.88,378468.0,26.2817,26.3169,26.1674,26.2641,378468.0
2018-12-12 12:30:00,29.88,30.02,29.77,30.01,376077.0,26.2641,26.3872,26.1674,26.3784,376077.0
2018-12-12 13:00:00,30.01,30.08,29.97,30.04,267707.0,26.3784,26.4399,26.3432,26.4048,267707.0
2018-12-12 13:30:00,30.03,30.08,29.93,29.98,496225.0,26.396,26.4399,26.3081,26.352,496225.0
2018-12-12 14:00:00,29.97,30.0,29.77,29.78,507225.0,26.3432,26.3696,26.1674,26.1762,507225.0
2018-12-12 14:30:00,29.77,29.82,29.63,29.77,509859.0,26.1674,26.2114,26.0444,26.1674,509859.0
2018-12-12 15:00:00,29.76,29.85,29.67,29.69,801077.0,26.1586,26.2377,26.0795,26.0971,801077.0
2018-12-12 15:30:00,29.69,29.74,29.58,29.61,1693045.0,26.0971,26.1411,26.0004,26.0268,1693045.0
2018-12-13 09:30:00,29.47,29.6,29.26,29.54,1385759.0,25.9037,26.018,25.7191,25.9653,1385759.0
2018-12-13 10:00:00,29.54,29.86,29.53,29.74,624744.0,25.9653,26.2465,25.9565,26.1411,624744.0
2018-12-13 10:30:00,29.74,29.96,29.64,29.72,774294.0,26.1411,26.3344,26.0532,26.1235,774294.0
2018-12-13 11:00:00,29.73,30.02,29.62,29.95,993441.0,26.1323,26.3872,26.0356,26.3256,993441.0
2018-12-13 11:30:00,29.94,30.12,29.9,30.03,688340.0,26.3169,26.4751,26.2817,26.396,688340.0
2018-12-13 12:00:00,30.02,30.19,29.85,29.87,898046.0,26.3872,26.5366,26.2377,26.2553,898046.0
2018-12-13 12:30:00,29.86,30.09,29.81,29.9,657909.0,26.2465,26.4487,26.2026,26.2817,657909.0
2018-12-13 13:00:00,29.9,29.94,29.74,29.77,813333.0,26.2817,26.3169,26.1411,26.1674,813333.0
2018-12-13 13:30:00,29.78,30.01,29.77,29.92,841922.0,26.1762,26.3784,26.1674,26.2993,841922.0
2018-12-13 14:00:00,29.93,30.04,29.87,30.02,874581.0,26.3081,26.4048,26.2553,26.3872,874581.0
2018-12-13 14:30:00,30.02,30.03,29.65,29.67,484242.0,26.3872,26.396,26.062,26.0795,484242.0
2018-12-13 15:00:00,29.68,29.78,29.61,29.77,805735.0,26.0883,26.1762,26.0268,26.1674,805735.0
2018-12-13 15:30:00,29.76,29.95,29.73,29.92,1926585.0,26.1586,26.3256,26.1323,26.2993,1926585.0
2018-12-14 09:30:00,29.55,29.86,29.46,29.76,795179.0,25.9741,26.2465,25.8949,26.1586,795179.0
2018-12-14 10:00:00,29.77,29.81,29.38,29.46,1966071.0,26.1674,26.2026,25.8246,25.8949,1966071.0
2018-12-14 10:30:00,29.46,29.54,29.32,29.35,1334302.0,25.8949,25.9653,25.7719,25.7983,1334302.0
2018-12-14 11:00:00,29.35,29.4,29.26,29.3,1050529.0,25.7983,25.8422,25.7191,25.7543,1050529.0
2018-12-14 11:30:00,29.29,29.4,28.96,29.03,1019418.0,25.7455,25.8422,25.4555,25.517,1019418.0
2018-12-14 12:00:00,29.03,29.11,28.95,29.07,769916.0,25.517,25.5873,25.4467,25.5521,769916.0
2018-12-14 12:30:00,29.07,29.13,29.04,29.07,478145.0,25.5521,25.6049,25.5258,25.5521,478145.0
2018-12-14 13:00:00,29.06,29.2,29.04,29.06,527877.0,25.5433,25.6664,25.5258,25.5433,527877.0
2018-12-14 13:30:00,29.06,29.17,28.96,28.96,1127170.0,25.5433,25.64,25.4555,25.4555,1127170.0
2018-12-14 14:00:00,28.97,29.04,28.91,29.03,803666.0,25.4642,25.5258,25.4115,25.517,803666.0
2018-12-14 14:30:00,29.02,29.03,28.85,28.96,1627624.0,25.5082,25.517,25.3588,25.4555,1627624.0
2018-12-14 15:00:00,28.96,29.03,28.91,28.96,995328.0,25.4555,25.517,25.4115,25.4555,995328.0
2018-12-14 15:30:00,28.96,29.06,28.9,29.02,2601834.0,25.4555,25.5433,25.4027,25.5082,2601834.0
2018-12-17 09:30:00,28.92,29.11,28.66,29.1,1029754.0,25.4203,25.5873,25.1918,25.5785,1029754.0
2018-12-17 10:00:00,29.09,29.11,28.82,28.95,616656.0,25.5697,25.5873,25.3324,25.4467,616656.0
2018-12-17 10:30:00,28.96,29.25,28.93,29.23,835245.0,25.4555,25.7104,25.4291,25.6928,835245.0
2018-12-17 11:00:00,29.23,29.42,29.17,29.39,607325.0,25.6928,25.8598,25.64,25.8334,607325.0
2018-12-17 11:30:00,29.38,29.42,29.27,29.35,527309.0,25.8246,25.8598,25.7279,25.7983,527309.0
2018-12-17 12:00:00,29.36,29.4,29.18,29.22,334549.0,25.807,25.8422,25.6488,25.684,334549.0
2018-12-17 12:30:00,29.21,29.31,29.07,29.23,456445.0,25.6752,25.7631,25.5521,25.6928,456445.0
2018-12-17 13:00:00,29.22,29.28,29.13,29.21,503519.0,25.684,25.7367,25.6049,25.6752,503519.0
2018-12-17 13:30:00,29.21,29.37,29.17,29.3,1348396.0,25.6752,25.8158,25.64,25.7543,1348396.0
2018-12-17 14:00:00,29.3,29.36,29.22,29.29,1053626.0,25.7543,25.807,25.684,25.7455,1053626.0
2018-12-17 14:30:00,29.3,29.31,29.11,29.2,940132.0,25.7543,25.7631,25.5873,25.6664,940132.0
2018-12-17 15:00:00,29.19,29.27,29.08,29.14,957996.0,25.6576,25.7279,25.5609,25.6137,957996.0
2018-12-17 15:30:00,29.14,29.17,28.91,29.09,2209491.0,25.6137,25.64,25.4115,25.5697,2209491.0
2018-12-18 09:30:00,29.09,29.75,28.93,29.5,2223368.0,25.5697,26.1498,25.4291,25.9301,2223368.0
2018-12-18 10:00:00,29.5,29.63,29.41,29.61,921753.0,25.9301,26.0444,25.851,26.0268,921753.0
2018-12-18 10:30:00,29.61,29.68,29.16,29.17,1039559.0,26.0268,26.0883,25.6312,25.64,1039559.0
2018-12-18 11:00:00,29.18,29.22,28.91,28.91,1238539.0,25.6488,25.684,25.4115,25.4115,1238539.0
2018-12-18 11:30:00,28.92,29.1,28.91,28.99,1084733.0,25.4203,25.5785,25.4115,25.4818,1084733.0
2018-12-18 12:00:00,28.98,29.25,28.97,29.2,527918.0,25.473,25.7104,25.4642,25.6664,527918.0
2018-12-18 12:30:00,29.21,29.29,29.12,29.13,458558.0,25.6752,25.7455,25.5961,25.6049,458558.0
2018-12-18 13:00:00,29.12,29.22,29.08,29.2,685946.0,25.5961,25.684,25.5609,25.6664,685946.0
2018-12-18 13:30:00,29.2,29.21,29.02,29.06,1043845.0,25.6664,25.6752,25.5082,25.5433,1043845.0
2018-12-18 14:00:00,29.06,29.15,28.94,28.95,1013567.0,25.5433,25.6225,25.4379,25.4467,1013567.0
2018-12-18 14:30:00,28.95,29.03,28.79,28.79,769148.0,25.4467,25.517,25.306,25.306,769148.0
2018-12-18 15:00:00,28.8,29.01,28.76,28.95,770694.0,25.3148,25.4994,25.2797,25.4467,770694.0
2018-12-18 15:30:00,28.95,29.14,28.94,29.0,1658959.0,25.4467,25.6137,25.4379,25.4906,1658959.0
2018-12-19 09:30:00,29.07,29.19,28.83,29.1,747367.0,25.5521,25.6576,25.3412,25.5785,747367.0
2018-12-19 10:00:00,29.1,29.17,28.99,29.14,566234.0,25.5785,25.64,25.4818,25.6137,566234.0
2018-12-19 10:30:00,29.15,29.27,28.74,28.75,1211361.0,25.6225,25.7279,25.2621,25.2709,1211361.0
2018-12-19 11:00:00,28.75,28.82,28.63,28.69,1088209.0,25.2709,25.3324,25.1654,25.2181,1088209.0
2018-12-19 11:30:00,28.68,28.69,28.46,28.6,981622.0,25.2093,25.2181,25.016,25.139,981622.0
2018-12-19 12:00:00,28.59,28.81,28.56,28.75,843784.0,25.1302,25.3236,25.1039,25.2709,843784.0
2018-12-19 12:30:00,28.76,28.84,28.69,28.69,520624.0,25.2797,25.35,25.2181,25.2181,520624.0
2018-12-19 13:00:00,28.69,28.74,28.58,28.61,699627.0,25.2181,25.2621,25.1214,25.1478,699627.0
2018-12-19 13:30:00,28.62,28.82,28.59,28.8,736403.0,25.1566,25.3324,25.1302,25.3148,736403.0
2018-12-19 14:00:00,28.8,28.86,28.06,28.24,1389508.0,25.3148,25.3676,24.6644,24.8226,1389508.0
2018-12-19 14:30:00,28.23,28.29,27.53,27.63,1550672.0,24.8138,24.8665,24.1985,24.2864,1550672.0
2018-12-19 15:00:00,27.63,27.63,27.29,27.49,2232533.0,24.2864,24.2864,23.9875,24.1633,2232533.0
2018-12-19 15:30:00,27.49,27.7,27.41,27.64,2968382.0,24.1633,24.3479,24.093,24.2952,2968382.0
2018-12-20 09:30:00,27.35,27.81,27.09,27.79,1372854.0,24.0403,24.4446,23.8117,24.427,1372854.0
2018-12-20 10:00:00,27.79,28.08,27.78,27.91,702971.0,24.427,24.6819,24.4182,24.5325,702971.0
2018-12-20 10:30:00,27.91,28.03,27.78,27.81,568556.0,24.5325,24.638,24.4182,24.4446,568556.0
2018-12-20 11:00:00,27.8,27.86,27.44,27.48,722638.0,24.4358,24.4886,24.1194,24.1545,722638.0
2018-12-20 11:30:00,27.47,27.59,27.36,27.39,816922.0,24.1458,24.2512,24.0491,24.0754,816922.0
2018-12-20 12:00:00,27.38,27.6,27.31,27.58,673283.0,24.0667,24.26,24.0051,24.2424,673283.0
2018-12-20 12:30:00,27.58,27.62,27.38,27.49,645898.0,24.2424,24.2776,24.0667,24.1633,645898.0
2018-12-20 13:00:00,27.49,27.5,27.26,27.31,507741.0,24.1633,24.1721,23.9612,24.0051,507741.0
2018-12-20 13:30:00,27.31,27.37,27.19,27.22,552378.0,24.0051,24.0579,23.8996,23.926,552378.0
2018-12-20 14:00:00,27.23,27.41,27.12,27.38,1187548.0,23.9348,24.093,23.8381,24.0667,1187548.0
2018-12-20 14:30:00,27.38,27.65,27.35,27.49,707294.0,24.0667,24.304,24.0403,24.1633,707294.0
2018-12-20 15:00:00,27.49,27.5,27.26,27.36,739254.0,24.1633,24.1721,23.9612,24.0491,739254.0
2018-12-20 15:30:00,27.37,27.45,27.02,27.14,2121630.0,24.0579,24.1282,23.7502,23.8557,2121630.0
2018-12-21 09:30:00,26.3,27.11,26.24,26.94,2401140.0,23.1173,23.8293,23.0646,23.6799,2401140.0
2018-12-21 10:00:00,26.93,27.37,26.81,27.29,1544015.0,23.6711,24.0579,23.5656,23.9875,1544015.0
2018-12-21 10:30:00,27.28,27.35,26.97,27.09,917563.0,23.9788,24.0403,23.7063,23.8117,917563.0
2018-12-21 11:00:00,27.09,27.13,26.74,26.93,754385.0,23.8117,23.8469,23.5041,23.6711,754385.0
2018-12-21 11:30:00,26.94,27.03,26.7,26.73,996102.0,23.6799,23.759,23.4689,23.4953,996102.0
2018-12-21 12:00:00,26.74,26.77,26.43,26.44,670647.0,23.5041,23.5305,23.2316,23.2404,670647.0
2018-12-21 12:30:00,26.43,26.56,26.27,26.3,1268578.0,23.2316,23.3459,23.091,23.1173,1268578.0
2018-12-21 13:00:00,26.31,26.33,26.14,26.24,1035011.0,23.1261,23.1437,22.9767,23.0646,1035011.0
2018-12-21 13:30:00,26.24,26.37,26.22,26.27,778001.0,23.0646,23.1789,23.047,23.091,778001.0
2018-12-21 14:00:00,26.27,26.32,26.11,26.17,819060.0,23.091,23.1349,22.9503,23.0031,819060.0
2018-12-21 14:30:00,26.16,26.18,25.96,26.03,859927.0,22.9943,23.0119,22.8185,22.88,859927.0
2018-12-21 15:00:00,26.04,26.15,25.69,25.71,1368024.0,22.8888,22.9855,22.5812,22.5987,1368024.0
2018-12-21 15:30:00,25.7,25.87,25.56,25.84,3131130.0,22.59,22.7394,22.4669,22.713,3131130.0
2018-12-24 09:30:00,25.61,25.87,25.24,25.32,1194938.0,22.5108,22.7394,22.1856,22.2559,1194938.0
2018-12-24 10:00:00,25.32,25.6,25.23,25.48,962085.0,22.2559,22.5021,22.1768,22.3966,962085.0
2018-12-24 10:30:00,25.48,25.94,25.48,25.77,728850.0,22.3966,22.8009,22.3966,22.6515,728850.0
2018-12-24 11:00:00,25.77,25.92,25.29,25.32,789133.0,22.6515,22.7833,22.2296,22.2559,789133.0
2018-12-24 11:30:00,25.32,25.49,25.2,25.24,847158.0,22.2559,22.4054,22.1505,22.1856,847158.0
2018-12-24 12:00:00,25.24,25.33,25.14,25.3,1072391.0,22.1856,22.2647,22.0977,22.2384,1072391.0
2018-12-24 12:30:00,25.3,25.35,25.15,25.16,2000086.0,22.2384,22.2823,22.1065,22.1153,2000086.0
2018-12-26 09:30:00,25.34,25.45,24.73,24.76,1045013.0,22.2735,22.3702,21.7373,21.7637,1045013.0
2018-12-26 10:00:00,24.75,25.03,24.7,24.94,882510.0,21.7549,22.001,21.711,21.9219,882510.0
2018-12-26 10:30:00,24.93,25.11,24.85,24.95,1459970.0,21.9131,22.0714,21.8428,21.9307,1459970.0
2018-12-26 11:00:00,24.95,25.49,24.93,25.46,673713.0,21.9307,22.4054,21.9131,22.379,673713.0
2018-12-26 11:30:00,25.46,25.66,25.43,25.64,756709.0,22.379,22.5548,22.3526,22.5372,756709.0
2018-12-26 12:00:00,25.65,25.92,25.61,25.8,722823.0,22.546,22.7833,22.5108,22.6779,722823.0
2018-12-26 12:30:00,25.79,26.04,25.77,25.97,466551.0,22.6691,22.8888,22.6515,22.8273,466551.0
2018-12-26 13:00:00,25.97,26.04,25.75,25.79,437847.0,22.8273,22.8888,22.6339,22.6691,437847.0
2018-12-26 13:30:00,25.8,26.03,25.77,26.01,453494.0,22.6779,22.88,22.6515,22.8624,453494.0
2018-12-26 14:00:00,26.01,26.02,25.81,25.92,465682.0,22.8624,22.8712,22.6866,22.7833,465682.0
2018-12-26 14:30:00,25.92,26.0,25.8,25.93,594935.0,22.7833,22.8536,22.6779,22.7921,594935.0
2018-12-26 15:00:00,25.92,26.12,25.88,26.09,697304.0,22.7833,22.9591,22.7482,22.9328,697304.0
2018-12-26 15:30:00,26.1,26.45,26.08,26.44,1652773.0,22.9415,23.2492,22.924,23.2404,1652773.0
2018-12-27 09:30:00,25.89,26.24,25.66,25.87,872717.0,22.757,23.0646,22.5548,22.7394,872717.0
2018-12-27 10:00:00,25.88,25.93,25.48,25.62,754691.0,22.7482,22.7921,22.3966,22.5196,754691.0
2018-12-27 10:30:00,25.62,25.87,25.55,25.63,517046.0,22.5196,22.7394,22.4581,22.5284,517046.0
2018-12-27 11:00:00,25.63,26.01,25.57,25.95,598122.0,22.5284,22.8624,22.4757,22.8097,598122.0
2018-12-27 11:30:00,25.96,26.04,25.69,25.87,732484.0,22.8185,22.8888,22.5812,22.7394,732484.0
2018-12-27 12:00:00,25.87,25.87,25.52,25.58,824200.0,22.7394,22.7394,22.4317,22.4845,824200.0
2018-12-27 12:30:00,25.57,25.68,25.54,25.6,681000.0,22.4757,22.5724,22.4493,22.5021,681000.0
2018-12-27 13:00:00,25.59,25.7,25.42,25.42,584052.0,22.4933,22.59,22.3438,22.3438,584052.0
2018-12-27 13:30:00,25.42,25.51,25.36,25.44,635513.0,22.3438,22.4229,22.2911,22.3614,635513.0
2018-12-27 14:00:00,25.44,25.53,25.29,25.34,725230.0,22.3614,22.4405,22.2296,22.2735,725230.0
2018-12-27 14:30:00,25.35,25.65,25.32,25.65,719322.0,22.2823,22.546,22.2559,22.546,719322.0
2018-12-27 15:00:00,25.65,25.92,25.55,25.89,1065531.0,22.546,22.7833,22.4581,22.757,1065531.0
2018-12-27 15:30:00,25.9,26.36,25.79,26.36,1950873.0,22.7658,23.1701,22.6691,23.1701,1950873.0
2018-12-28 09:30:00,26.58,26.9,26.49,26.89,935617.0,23.3635,23.6447,23.2844,23.6359,935617.0
2018-12-28 10:00:00,26.88,26.94,26.3,26.33,580919.0,23.6272,23.6799,23.1173,23.1437,580919.0
2018-12-28 10:30:00,26.33,26.5,26.23,26.43,582469.0,23.1437,23.2931,23.0558,23.2316,582469.0
2018-12-28 11:00:00,26.44,26.54,26.28,26.49,534043.0,23.2404,23.3283,23.0998,23.2844,534043.0
2018-12-28 11:30:00,26.49,26.68,26.4,26.43,451399.0,23.2844,23.4514,23.2052,23.2316,451399.0
2018-12-28 12:00:00,26.43,26.56,26.39,26.54,275765.0,23.2316,23.3459,23.1965,23.3283,275765.0
2018-12-28 12:30:00,26.54,26.57,26.45,26.46,381873.0,23.3283,23.3547,23.2492,23.258,381873.0
2018-12-28 13:00:00,26.47,26.61,26.42,26.47,360543.0,23.2668,23.3898,23.2228,23.2668,360543.0
2018-12-28 13:30:00,26.47,26.54,26.4,26.48,410117.0,23.2668,23.3283,23.2052,23.2756,410117.0
2018-12-28 14:00:00,26.49,26.85,26.49,26.7,578513.0,23.2844,23.6008,23.2844,23.4689,578513.0
2018-12-28 14:30:00,26.7,26.97,26.68,26.89,422788.0,23.4689,23.7063,23.4514,23.6359,422788.0
2018-12-28 15:00:00,26.89,26.91,26.44,26.5,639124.0,23.6359,23.6535,23.2404,23.2931,639124.0
2018-12-28 15:30:00,26.49,26.54,26.34,26.46,1746379.0,23.2844,23.3283,23.1525,23.258,1746379.0
2018-12-31 09:30:00,26.54,26.69,26.38,26.44,830947.0,23.3283,23.4602,23.1877,23.2404,830947.0
2018-12-31 10:00:00,26.45,26.48,26.04,26.1,688778.0,23.2492,23.2756,22.8888,22.9415,688778.0
2018-12-31 10:30:00,26.09,26.15,25.87,25.89,771642.0,22.9328,22.9855,22.7394,22.757,771642.0
2018-12-31 11:00:00,25.9,25.99,25.75,25.97,660633.0,22.7658,22.8449,22.6339,22.8273,660633.0
2018-12-31 11:30:00,25.97,26.19,25.87,26.19,472472.0,22.8273,23.0207,22.7394,23.0207,472472.0
2018-12-31 12:00:00,26.18,26.28,26.13,26.23,448192.0,23.0119,23.0998,22.9679,23.0558,448192.0
2018-12-31 12:30:00,26.24,26.33,26.21,26.27,539151.0,23.0646,23.1437,23.0382,23.091,539151.0
2018-12-31 13:00:00,26.27,26.31,26.15,26.29,355384.0,23.091,23.1261,22.9855,23.1086,355384.0
2018-12-31 13:30:00,26.29,26.34,26.13,26.16,365754.0,23.1086,23.1525,22.9679,22.9943,365754.0
2018-12-31 14:00:00,26.16,26.32,26.11,26.25,476575.0,22.9943,23.1349,22.9503,23.0734,476575.0
2018-12-31 14:30:00,26.24,26.41,26.18,26.32,419900.0,23.0646,23.214,23.0119,23.1349,419900.0
2018-12-31 15:00:00,26.32,26.44,26.3,26.39,455619.0,23.1349,23.2404,23.1173,23.1965,455619.0
2018-12-31 15:30:00,26.39,26.6,26.37,26.57,1426959.0,23.1965,23.381,23.1789,23.3547,1426959.0
2019-01-02 09:30:00,26.11,26.27,26.01,26.24,534142.0,22.9503,23.091,22.8624,23.0646,534142.0
2019-01-02 10:00:00,26.24,26.89,26.16,26.85,600363.0,23.0646,23.6359,22.9943,23.6008,600363.0
2019-01-02 10:30:00,26.84,27.12,26.76,27.05,593078.0,23.592,23.8381,23.5217,23.7766,593078.0
2019-01-02 11:00:00,27.05,27.42,26.99,27.28,595944.0,23.7766,24.1018,23.7238,23.9788,595944.0
2019-01-02 11:30:00,27.28,27.45,27.24,27.35,426086.0,23.9788,24.1282,23.9436,24.0403,426086.0
2019-01-02 12:00:00,27.35,27.45,27.26,27.42,532748.0,24.0403,24.1282,23.9612,24.1018,532748.0
2019-01-02 12:30:00,27.42,27.64,27.42,27.47,452290.0,24.1018,24.2952,24.1018,24.1458,452290.0
2019-01-02 13:00:00,27.46,27.58,27.3,27.38,470938.0,24.137,24.2424,23.9963,24.0667,470938.0
2019-01-02 13:30:00,27.38,27.43,27.22,27.41,294808.0,24.0667,24.1106,23.926,24.093,294808.0
2019-01-02 14:00:00,27.4,27.41,27.28,27.35,305138.0,24.0842,24.093,23.9788,24.0403,305138.0
2019-01-02 14:30:00,27.35,27.42,27.26,27.32,279409.0,24.0403,24.1018,23.9612,24.0139,279409.0
2019-01-02 15:00:00,27.31,27.34,27.11,27.19,496283.0,24.0051,24.0315,23.8293,23.8996,496283.0
2019-01-02 15:30:00,27.17,27.34,27.08,27.3,1066271.0,23.8821,24.0315,23.803,23.9963,1066271.0
2019-01-03 09:30:00,27.32,27.43,26.86,26.88,809363.0,24.0139,24.1106,23.6096,23.6272,809363.0
2019-01-03 10:00:00,26.88,26.88,26.44,26.73,1236973.0,23.6272,23.6272,23.2404,23.4953,1236973.0
2019-01-03 10:30:00,26.73,26.74,26.42,26.66,747195.0,23.4953,23.5041,23.2228,23.4338,747195.0
2019-01-03 11:00:00,26.65,27.03,26.6,26.95,866388.0,23.425,23.759,23.381,23.6887,866388.0
2019-01-03 11:30:00,26.95,27.47,26.92,27.39,903998.0,23.6887,24.1458,23.6623,24.0754,903998.0
2019-01-03 12:00:00,27.38,27.64,27.37,27.48,620738.0,24.0667,24.2952,24.0579,24.1545,620738.0
2019-01-03 12:30:00,27.48,27.5,27.25,27.41,541518.0,24.1545,24.1721,23.9524,24.093,541518.0
2019-01-03 13:00:00,27.4,27.41,27.22,27.29,400881.0,24.0842,24.093,23.926,23.9875,400881.0
2019-01-03 13:30:00,27.28,27.38,27.15,27.17,481512.0,23.9788,24.0667,23.8645,23.8821,481512.0
2019-01-03 14:00:00,27.17,27.31,27.01,27.31,434521.0,23.8821,24.0051,23.7414,24.0051,434521.0
2019-01-03 14:30:00,27.31,27.37,27.01,27.1,405097.0,24.0051,24.0579,23.7414,23.8205,405097.0
2019-01-03 15:00:00,27.11,27.23,27.1,27.18,466078.0,23.8293,23.9348,23.8205,23.8909,466078.0
2019-01-03 15:30:00,27.19,27.23,26.99,27.13,1544318.0,23.8996,23.9348,23.7238,23.8469,1544318.0
2019-01-04 09:30:00,27.69,27.91,27.45,27.76,687585.0,24.3391,24.5325,24.1282,24.4007,687585.0
2019-01-04 10:00:00,27.77,28.14,27.57,28.14,650861.0,24.4095,24.7347,24.2337,24.7347,650861.0
2019-01-04 10:30:00,28.14,28.26,27.9,28.17,534592.0,24.7347,24.8402,24.5237,24.7611,534592.0
2019-01-04 11:00:00,28.16,28.25,27.82,27.89,797950.0,24.7523,24.8314,24.4534,24.5149,797950.0
2019-01-04 11:30:00,27.89,28.07,27.84,28.07,525450.0,24.5149,24.6732,24.471,24.6732,525450.0
2019-01-04 12:00:00,28.06,28.21,27.99,28.19,311481.0,24.6644,24.7962,24.6028,24.7786,311481.0
2019-01-04 12:30:00,28.2,28.3,28.16,28.24,291692.0,24.7874,24.8753,24.7523,24.8226,291692.0
2019-01-04 13:00:00,28.24,28.43,28.24,28.36,324593.0,24.8226,24.9896,24.8226,24.9281,324593.0
2019-01-04 13:30:00,28.36,28.39,28.19,28.26,533360.0,24.9281,24.9544,24.7786,24.8402,533360.0
2019-01-04 14:00:00,28.26,28.37,28.17,28.37,366391.0,24.8402,24.9368,24.7611,24.9368,366391.0
2019-01-04 14:30:00,28.37,28.5,28.31,28.33,453747.0,24.9368,25.0511,24.8841,24.9017,453747.0
2019-01-04 15:00:00,28.33,28.5,28.32,28.43,465263.0,24.9017,25.0511,24.8929,24.9896,465263.0
2019-01-04 15:30:00,28.42,28.53,28.4,28.41,1353927.0,24.9808,25.0775,24.9632,24.972,1353927.0
2019-01-07 09:30:00,28.64,28.64,28.11,28.44,838910.0,25.1742,25.1742,24.7083,24.9984,838910.0
2019-01-07 10:00:00,28.43,28.98,28.37,28.85,657835.0,24.9896,25.473,24.9368,25.3588,657835.0
2019-01-07 10:30:00,28.85,28.98,28.66,28.94,620744.0,25.3588,25.473,25.1918,25.4379,620744.0
2019-01-07 11:00:00,28.93,28.99,28.76,28.81,465996.0,25.4291,25.4818,25.2797,25.3236,465996.0
2019-01-07 11:30:00,28.81,29.07,28.77,29.07,631085.0,25.3236,25.5521,25.2884,25.5521,631085.0
2019-01-07 12:00:00,29.07,29.12,28.98,29.02,343194.0,25.5521,25.5961,25.473,25.5082,343194.0
2019-01-07 12:30:00,29.03,29.12,29.01,29.04,416527.0,25.517,25.5961,25.4994,25.5258,416527.0
2019-01-07 13:00:00,29.04,29.1,28.94,28.96,412203.0,25.5258,25.5785,25.4379,25.4555,412203.0
2019-01-07 13:30:00,28.96,28.97,28.64,28.66,596348.0,25.4555,25.4642,25.1742,25.1918,596348.0
2019-01-07 14:00:00,28.66,28.82,28.64,28.73,623843.0,25.1918,25.3324,25.1742,25.2533,623843.0
2019-01-07 14:30:00,28.73,28.9,28.7,28.84,727631.0,25.2533,25.4027,25.2269,25.35,727631.0
2019-01-07 15:00:00,28.84,28.88,28.73,28.83,611332.0,25.35,25.3851,25.2533,25.3412,611332.0
2019-01-07 15:30:00,28.83,28.93,28.74,28.82,1817951.0,25.3412,25.4291,25.2621,25.3324,1817951.0
2019-01-08 09:30:00,29.24,29.4,28.86,29.38,954400.0,25.7016,25.8422,25.3676,25.8246,954400.0
2019-01-08 10:00:00,29.39,29.57,29.17,29.29,602184.0,25.8334,25.9916,25.64,25.7455,602184.0
2019-01-08 10:30:00,29.29,29.33,29.15,29.22,802206.0,25.7455,25.7807,25.6225,25.684,802206.0
2019-01-08 11:00:00,29.22,29.41,29.19,29.37,385339.0,25.684,25.851,25.6576,25.8158,385339.0
2019-01-08 11:30:00,29.36,29.5,29.22,29.48,362428.0,25.807,25.9301,25.684,25.9125,362428.0
2019-01-08 12:00:00,29.48,29.58,29.38,29.4,314860.0,25.9125,26.0004,25.8246,25.8422,314860.0
2019-01-08 12:30:00,29.4,29.43,29.26,29.32,315730.0,25.8422,25.8686,25.7191,25.7719,315730.0
2019-01-08 13:00:00,29.31,29.42,29.24,29.41,339686.0,25.7631,25.8598,25.7016,25.851,339686.0
2019-01-08 13:30:00,29.41,29.51,29.31,29.35,353393.0,25.851,25.9389,25.7631,25.7983,353393.0
2019-01-08 14:00:00,29.35,29.37,29.25,29.3,347134.0,25.7983,25.8158,25.7104,25.7543,347134.0
2019-01-08 14:30:00,29.31,29.34,29.23,29.26,466288.0,25.7631,25.7895,25.6928,25.7191,466288.0
2019-01-08 15:00:00,29.26,29.3,29.19,29.27,606160.0,25.7191,25.7543,25.6576,25.7279,606160.0
2019-01-08 15:30:00,29.27,29.28,29.16,29.2,1482244.0,25.7279,25.7367,25.6312,25.6664,1482244.0
2019-01-09 09:30:00,29.64,29.84,29.5,29.75,848881.0,26.0532,26.229,25.9301,26.1498,848881.0
2019-01-09 10:00:00,29.76,29.81,29.62,29.62,585533.0,26.1586,26.2026,26.0356,26.0356,585533.0
2019-01-09 10:30:00,29.62,29.62,29.29,29.36,544932.0,26.0356,26.0356,25.7455,25.807,544932.0
2019-01-09 11:00:00,29.36,29.69,29.35,29.65,480924.0,25.807,26.0971,25.7983,26.062,480924.0
2019-01-09 11:30:00,29.64,29.84,29.6,29.73,642531.0,26.0532,26.229,26.018,26.1323,642531.0
2019-01-09 12:00:00,29.73,29.83,29.73,29.76,428118.0,26.1323,26.2202,26.1323,26.1586,428118.0
2019-01-09 12:30:00,29.77,30.11,29.77,30.09,1136270.0,26.1674,26.4663,26.1674,26.4487,1136270.0
2019-01-09 13:00:00,30.1,30.12,30.01,30.03,366625.0,26.4575,26.4751,26.3784,26.396,366625.0
2019-01-09 13:30:00,30.03,30.08,29.95,30.07,364165.0,26.396,26.4399,26.3256,26.4311,364165.0
2019-01-09 14:00:00,30.07,30.13,29.88,29.96,724716.0,26.4311,26.4839,26.2641,26.3344,724716.0
2019-01-09 14:30:00,29.96,30.01,29.88,29.96,622645.0,26.3344,26.3784,26.2641,26.3344,622645.0
2019-01-09 15:00:00,29.96,30.09,29.96,30.05,404540.0,26.3344,26.4487,26.3344,26.4135,404540.0
2019-01-09 15:30:00,30.05,30.07,29.89,30.0,1675667.0,26.4135,26.4311,26.2729,26.3696,1675667.0
2019-01-10 09:30:00,29.75,30.1,29.71,30.08,1052395.0,26.1498,26.4575,26.1147,26.4399,1052395.0
2019-01-10 10:00:00,30.08,30.33,30.07,30.3,510295.0,26.4399,26.6597,26.4311,26.6333,510295.0
2019-01-10 10:30:00,30.3,30.47,30.23,30.45,331922.0,26.6333,26.7827,26.5718,26.7651,331922.0
2019-01-10 11:00:00,30.46,30.6,30.42,30.52,606226.0,26.7739,26.897,26.7388,26.8267,606226.0
2019-01-10 11:30:00,30.52,30.74,30.49,30.73,551109.0,26.8267,27.02,26.8003,27.0113,551109.0
2019-01-10 12:00:00,30.72,30.75,30.56,30.63,500925.0,27.0025,27.0288,26.8618,26.9234,500925.0
2019-01-10 12:30:00,30.63,30.69,30.5,30.67,440481.0,26.9234,26.9761,26.8091,26.9585,440481.0
2019-01-10 13:00:00,30.67,30.68,30.42,30.57,653114.0,26.9585,26.9673,26.7388,26.8706,653114.0
2019-01-10 13:30:00,30.57,30.62,30.41,30.57,525880.0,26.8706,26.9146,26.73,26.8706,525880.0
2019-01-10 14:00:00,30.56,30.73,30.56,30.71,364440.0,26.8618,27.0113,26.8618,26.9937,364440.0
2019-01-10 14:30:00,30.71,30.73,30.61,30.68,401524.0,26.9937,27.0113,26.9058,26.9673,401524.0
2019-01-10 15:00:00,30.67,30.84,30.66,30.73,716656.0,26.9585,27.1079,26.9497,27.0113,716656.0
2019-01-10 15:30:00,30.73,30.89,30.65,30.87,2313950.0,27.0113,27.1519,26.9409,27.1343,2313950.0
2019-01-11 09:30:00,30.49,30.62,30.25,30.4,1534440.0,26.8003,26.9146,26.5893,26.7212,1534440.0
2019-01-11 10:00:00,30.39,30.46,30.04,30.15,878987.0,26.7124,26.7739,26.4048,26.5014,878987.0
2019-01-11 10:30:00,30.16,30.39,30.15,30.3,682188.0,26.5102,26.7124,26.5014,26.6333,682188.0
2019-01-11 11:00:00,30.3,30.44,30.3,30.42,750940.0,26.6333,26.7564,26.6333,26.7388,750940.0
2019-01-11 11:30:00,30.42,30.61,30.39,30.55,490011.0,26.7388,26.9058,26.7124,26.853,490011.0
2019-01-11 12:00:00,30.55,30.66,30.5,30.51,485419.0,26.853,26.9497,26.8091,26.8179,485419.0
2019-01-11 12:30:00,30.5,30.69,30.48,30.64,368977.0,26.8091,26.9761,26.7915,26.9321,368977.0
2019-01-11 13:00:00,30.64,30.64,30.48,30.53,469080.0,26.9321,26.9321,26.7915,26.8355,469080.0
2019-01-11 13:30:00,30.53,30.57,30.49,30.53,415185.0,26.8355,26.8706,26.8003,26.8355,415185.0
2019-01-11 14:00:00,30.53,30.61,30.49,30.55,392267.0,26.8355,26.9058,26.8003,26.853,392267.0
2019-01-11 14:30:00,30.55,30.61,30.5,30.57,474533.0,26.853,26.9058,26.8091,26.8706,474533.0
2019-01-11 15:00:00,30.57,30.62,30.52,30.59,672443.0,26.8706,26.9146,26.8267,26.8882,672443.0
2019-01-11 15:30:00,30.59,30.78,30.54,30.69,2428024.0,26.8882,27.0552,26.8442,26.9761,2428024.0
2019-01-14 09:30:00,30.2,30.47,30.13,30.42,897764.0,26.5454,26.7827,26.4839,26.7388,897764.0
2019-01-14 10:00:00,30.43,30.59,30.39,30.49,380317.0,26.7476,26.8882,26.7124,26.8003,380317.0
2019-01-14 10:30:00,30.49,30.56,30.21,30.33,594135.0,26.8003,26.8618,26.5542,26.6597,594135.0
2019-01-14 11:00:00,30.33,30.38,30.07,30.22,643197.0,26.6597,26.7036,26.4311,26.563,643197.0
2019-01-14 11:30:00,30.22,30.38,30.2,30.26,301422.0,26.563,26.7036,26.5454,26.5981,301422.0
2019-01-14 12:00:00,30.27,30.45,30.26,30.38,282961.0,26.6069,26.7651,26.5981,26.7036,282961.0
2019-01-14 12:30:00,30.38,30.51,30.36,30.45,393929.0,26.7036,26.8179,26.686,26.7651,393929.0
2019-01-14 13:00:00,30.45,30.62,30.45,30.53,206812.0,26.7651,26.9146,26.7651,26.8355,206812.0
2019-01-14 13:30:00,30.53,30.64,30.5,30.55,186252.0,26.8355,26.9321,26.8091,26.853,186252.0
2019-01-14 14:00:00,30.56,30.61,30.35,30.38,388388.0,26.8618,26.9058,26.6772,26.7036,388388.0
2019-01-14 14:30:00,30.38,30.53,30.38,30.49,308872.0,26.7036,26.8355,26.7036,26.8003,308872.0
2019-01-14 15:00:00,30.49,30.51,30.37,30.39,450331.0,26.8003,26.8179,26.6948,26.7124,450331.0
2019-01-14 15:30:00,30.38,30.46,30.31,30.36,1145844.0,26.7036,26.7739,26.6421,26.686,1145844.0
2019-01-15 09:30:00,30.6,30.76,30.46,30.54,1037746.0,26.897,27.0376,26.7739,26.8442,1037746.0
2019-01-15 10:00:00,30.55,30.63,30.29,30.34,668893.0,26.853,26.9234,26.6245,26.6685,668893.0
2019-01-15 10:30:00,30.35,30.54,30.29,30.47,462325.0,26.6772,26.8442,26.6245,26.7827,462325.0
2019-01-15 11:00:00,30.48,30.49,30.21,30.23,445504.0,26.7915,26.8003,26.5542,26.5718,445504.0
2019-01-15 11:30:00,30.23,30.35,30.19,30.3,332010.0,26.5718,26.6772,26.5366,26.6333,332010.0
2019-01-15 12:00:00,30.3,30.39,30.26,30.31,223616.0,26.6333,26.7124,26.5981,26.6421,223616.0
2019-01-15 12:30:00,30.3,30.31,30.21,30.22,435949.0,26.6333,26.6421,26.5542,26.563,435949.0
2019-01-15 13:00:00,30.22,30.25,30.15,30.24,447879.0,26.563,26.5893,26.5014,26.5806,447879.0
2019-01-15 13:30:00,30.23,30.39,30.23,30.35,347845.0,26.5718,26.7124,26.5718,26.6772,347845.0
2019-01-15 14:00:00,30.35,30.42,30.22,30.23,262891.0,26.6772,26.7388,26.563,26.5718,262891.0
2019-01-15 14:30:00,30.22,30.37,30.17,30.37,297846.0,26.563,26.6948,26.519,26.6948,297846.0
2019-01-15 15:00:00,30.36,30.44,30.33,30.39,338851.0,26.686,26.7564,26.6597,26.7124,338851.0
2019-01-15 15:30:00,30.4,30.44,30.29,30.35,954639.0,26.7212,26.7564,26.6245,26.6772,954639.0
2019-01-16 09:30:00,30.23,30.46,30.03,30.36,759054.0,26.5718,26.7739,26.396,26.686,759054.0
2019-01-16 10:00:00,30.37,30.59,30.36,30.57,434919.0,26.6948,26.8882,26.686,26.8706,434919.0
2019-01-16 10:30:00,30.57,30.58,30.26,30.52,655794.0,26.8706,26.8794,26.5981,26.8267,655794.0
2019-01-16 11:00:00,30.52,30.54,30.34,30.46,718706.0,26.8267,26.8442,26.6685,26.7739,718706.0
2019-01-16 11:30:00,30.46,30.6,30.4,30.53,590985.0,26.7739,26.897,26.7212,26.8355,590985.0
2019-01-16 12:00:00,30.54,30.58,30.41,30.44,748221.0,26.8442,26.8794,26.73,26.7564,748221.0
2019-01-16 12:30:00,30.44,30.51,30.36,30.36,476645.0,26.7564,26.8179,26.686,26.686,476645.0
2019-01-16 13:00:00,30.36,30.44,30.27,30.43,449649.0,26.686,26.7564,26.6069,26.7476,449649.0
2019-01-16 13:30:00,30.43,30.54,30.42,30.5,382258.0,26.7476,26.8442,26.7388,26.8091,382258.0
2019-01-16 14:00:00,30.49,30.61,30.49,30.55,455963.0,26.8003,26.9058,26.8003,26.853,455963.0
2019-01-16 14:30:00,30.55,30.62,30.46,30.49,467361.0,26.853,26.9146,26.7739,26.8003,467361.0
2019-01-16 15:00:00,30.49,30.58,30.49,30.55,405440.0,26.8003,26.8794,26.8003,26.853,405440.0
2019-01-16 15:30:00,30.55,30.58,30.35,30.36,1165265.0,26.853,26.8794,26.6772,26.686,1165265.0
2019-01-17 09:30:00,30.21,30.27,29.84,30.24,915702.0,26.5542,26.6069,26.229,26.5806,915702.0
2019-01-17 10:00:00,30.25,30.36,30.06,30.23,403670.0,26.5893,26.686,26.4223,26.5718,403670.0
2019-01-17 10:30:00,30.23,30.52,30.2,30.52,897901.0,26.5718,26.8267,26.5454,26.8267,897901.0
2019-01-17 11:00:00,30.54,30.74,30.53,30.62,598293.0,26.8442,27.02,26.8355,26.9146,598293.0
2019-01-17 11:30:00,30.61,30.69,30.52,30.67,458417.0,26.9058,26.9761,26.8267,26.9585,458417.0
2019-01-17 12:00:00,30.66,30.69,30.54,30.56,408712.0,26.9497,26.9761,26.8442,26.8618,408712.0
2019-01-17 12:30:00,30.56,30.59,30.43,30.44,333516.0,26.8618,26.8882,26.7476,26.7564,333516.0
2019-01-17 13:00:00,30.45,30.63,30.44,30.56,394111.0,26.7651,26.9234,26.7564,26.8618,394111.0
2019-01-17 13:30:00,30.56,30.62,30.46,30.55,529930.0,26.8618,26.9146,26.7739,26.853,529930.0
2019-01-17 14:00:00,30.54,30.56,30.46,30.51,290596.0,26.8442,26.8618,26.7739,26.8179,290596.0
2019-01-17 14:30:00,30.51,30.97,30.47,30.64,847422.0,26.8179,27.2222,26.7827,26.9321,847422.0
2019-01-17 15:00:00,30.65,30.82,30.51,30.82,530137.0,26.9409,27.0904,26.8179,27.0904,530137.0
2019-01-17 15:30:00,30.82,30.94,30.79,30.91,2019250.0,27.0904,27.1958,27.064,27.1695,2019250.0
2019-01-18 09:30:00,31.41,31.91,31.37,31.69,2253773.0,27.609,28.0485,27.5738,27.8551,2253773.0
2019-01-18 10:00:00,31.69,31.76,31.4,31.48,1542556.0,27.8551,27.9166,27.6002,27.6705,1542556.0
2019-01-18 10:30:00,31.48,31.64,31.3,31.53,971522.0,27.6705,27.8111,27.5123,27.7144,971522.0
2019-01-18 11:00:00,31.53,31.77,31.52,31.72,1006786.0,27.7144,27.9254,27.7057,27.8815,1006786.0
2019-01-18 11:30:00,31.72,31.8,31.62,31.79,566940.0,27.8815,27.9518,27.7936,27.943,566940.0
2019-01-18 12:00:00,31.8,31.85,31.67,31.75,514907.0,27.9518,27.9957,27.8375,27.9078,514907.0
2019-01-18 12:30:00,31.75,31.85,31.65,31.81,617487.0,27.9078,27.9957,27.8199,27.9606,617487.0
2019-01-18 13:00:00,31.82,31.98,31.76,31.91,599278.0,27.9694,28.11,27.9166,28.0485,599278.0
2019-01-18 13:30:00,31.91,32.03,31.84,32.0,740887.0,28.0485,28.1539,27.9869,28.1276,740887.0
2019-01-18 14:00:00,31.99,32.2,31.94,32.2,672056.0,28.1188,28.3034,28.0748,28.3034,672056.0
2019-01-18 14:30:00,32.19,32.2,32.05,32.06,842389.0,28.2946,28.3034,28.1715,28.1803,842389.0
2019-01-18 15:00:00,32.05,32.18,31.97,32.13,808841.0,28.1715,28.2858,28.1012,28.2418,808841.0
2019-01-18 15:30:00,32.14,32.31,32.1,32.26,2674448.0,28.2506,28.4001,28.2155,28.3561,2674448.0
2019-01-22 09:30:00,31.5,31.72,30.58,30.71,1946828.0,27.6881,27.8815,26.8794,26.9937,1946828.0
2019-01-22 10:00:00,30.71,31.15,30.33,30.36,1296486.0,26.9937,27.3804,26.6597,26.686,1296486.0
2019-01-22 10:30:00,30.37,30.55,30.09,30.31,1457568.0,26.6948,26.853,26.4487,26.6421,1457568.0
2019-01-22 11:00:00,30.31,30.56,30.26,30.52,671014.0,26.6421,26.8618,26.5981,26.8267,671014.0
2019-01-22 11:30:00,30.52,30.61,30.26,30.42,718300.0,26.8267,26.9058,26.5981,26.7388,718300.0
2019-01-22 12:00:00,30.42,30.66,30.42,30.65,581556.0,26.7388,26.9497,26.7388,26.9409,581556.0
2019-01-22 12:30:00,30.65,30.83,30.63,30.71,660677.0,26.9409,27.0992,26.9234,26.9937,660677.0
2019-01-22 13:00:00,30.71,30.82,30.43,30.78,508049.0,26.9937,27.0904,26.7476,27.0552,508049.0
2019-01-22 13:30:00,30.78,31.09,30.74,30.99,641687.0,27.0552,27.3277,27.02,27.2398,641687.0
2019-01-22 14:00:00,30.99,31.36,30.98,31.25,963365.0,27.2398,27.565,27.231,27.4683,963365.0
2019-01-22 14:30:00,31.25,31.57,31.2,31.38,1277726.0,27.4683,27.7496,27.4244,27.5826,1277726.0
2019-01-22 15:00:00,31.37,31.5,31.29,31.37,961390.0,27.5738,27.6881,27.5035,27.5738,961390.0
2019-01-22 15:30:00,31.36,31.41,31.02,31.28,2733564.0,27.565,27.609,27.2662,27.4947,2733564.0
2019-01-23 09:30:00,31.32,31.43,30.85,30.95,1291088.0,27.5299,27.6265,27.1167,27.2046,1291088.0
2019-01-23 10:00:00,30.94,31.15,30.78,31.02,946642.0,27.1958,27.3804,27.0552,27.2662,946642.0
2019-01-23 10:30:00,31.02,31.18,30.98,31.0,752535.0,27.2662,27.4068,27.231,27.2486,752535.0
2019-01-23 11:00:00,31.0,31.27,30.93,30.99,975159.0,27.2486,27.4859,27.1871,27.2398,975159.0
2019-01-23 11:30:00,30.99,31.01,30.55,30.6,748751.0,27.2398,27.2574,26.853,26.897,748751.0
2019-01-23 12:00:00,30.58,30.67,30.5,30.6,669985.0,26.8794,26.9585,26.8091,26.897,669985.0
2019-01-23 12:30:00,30.6,30.9,30.52,30.89,607628.0,26.897,27.1607,26.8267,27.1519,607628.0
2019-01-23 13:00:00,30.88,31.05,30.75,30.87,705609.0,27.1431,27.2925,27.0288,27.1343,705609.0
2019-01-23 13:30:00,30.88,30.92,30.81,30.82,424661.0,27.1431,27.1783,27.0816,27.0904,424661.0
2019-01-23 14:00:00,30.83,30.95,30.79,30.91,463931.0,27.0992,27.2046,27.064,27.1695,463931.0
2019-01-23 14:30:00,30.9,31.02,30.8,30.91,739738.0,27.1607,27.2662,27.0728,27.1695,739738.0
2019-01-23 15:00:00,30.91,31.2,30.89,31.12,722962.0,27.1695,27.4244,27.1519,27.3541,722962.0
2019-01-23 15:30:00,31.13,31.13,31.02,31.05,1397908.0,27.3629,27.3629,27.2662,27.2925,1397908.0
2019-01-24 09:30:00,31.0,31.21,30.84,30.95,1186425.0,27.2486,27.4332,27.1079,27.2046,1186425.0
2019-01-24 10:00:00,30.94,31.42,30.9,31.41,1179616.0,27.1958,27.6178,27.1607,27.609,1179616.0
2019-01-24 10:30:00,31.41,31.79,31.29,31.77,874088.0,27.609,27.943,27.5035,27.9254,874088.0
2019-01-24 11:00:00,31.77,31.83,31.58,31.72,1131713.0,27.9254,27.9781,27.7584,27.8815,1131713.0
2019-01-24 11:30:00,31.71,31.87,31.61,31.68,643718.0,27.8727,28.0133,27.7848,27.8463,643718.0
2019-01-24 12:00:00,31.67,31.76,31.54,31.57,475071.0,27.8375,27.9166,27.7232,27.7496,475071.0
2019-01-24 12:30:00,31.57,31.61,31.32,31.38,512730.0,27.7496,27.7848,27.5299,27.5826,512730.0
2019-01-24 13:00:00,31.39,31.42,31.27,31.27,411070.0,27.5914,27.6178,27.4859,27.4859,411070.0
2019-01-24 13:30:00,31.27,31.42,31.27,31.29,420259.0,27.4859,27.6178,27.4859,27.5035,420259.0
2019-01-24 14:00:00,31.29,31.4,31.24,31.32,411857.0,27.5035,27.6002,27.4595,27.5299,411857.0
2019-01-24 14:30:00,31.31,31.34,31.23,31.29,358383.0,27.5211,27.5474,27.4507,27.5035,358383.0
2019-01-24 15:00:00,31.28,31.32,31.23,31.26,375109.0,27.4947,27.5299,27.4507,27.4771,375109.0
2019-01-24 15:30:00,31.27,31.27,31.07,31.2,1353027.0,27.4859,27.4859,27.3101,27.4244,1353027.0
2019-01-25 09:30:00,31.55,31.85,31.52,31.7,628787.0,27.732,27.9957,27.7057,27.8639,628787.0
2019-01-25 10:00:00,31.7,31.89,31.64,31.76,501113.0,27.8639,28.0309,27.8111,27.9166,501113.0
2019-01-25 10:30:00,31.76,31.98,31.71,31.91,976450.0,27.9166,28.11,27.8727,28.0485,976450.0
2019-01-25 11:00:00,31.9,31.98,31.79,31.98,610917.0,28.0397,28.11,27.943,28.11,610917.0
2019-01-25 11:30:00,31.97,32.07,31.88,32.02,611614.0,28.1012,28.1891,28.0221,28.1451,611614.0
2019-01-25 12:00:00,32.02,32.21,31.99,32.18,446155.0,28.1451,28.3122,28.1188,28.2858,446155.0
2019-01-25 12:30:00,32.18,32.23,31.95,32.1,326183.0,28.2858,28.3297,28.0836,28.2155,326183.0
2019-01-25 13:00:00,32.1,32.34,32.1,32.33,342976.0,28.2155,28.4264,28.2155,28.4176,342976.0
2019-01-25 13:30:00,32.33,32.36,32.25,32.36,345669.0,28.4176,28.444,28.3473,28.444,345669.0
2019-01-25 14:00:00,32.35,32.36,32.09,32.11,347134.0,28.4352,28.444,28.2067,28.2243,347134.0
2019-01-25 14:30:00,32.12,32.24,32.11,32.23,375245.0,28.233,28.3385,28.2243,28.3297,375245.0
2019-01-25 15:00:00,32.23,32.37,32.19,32.36,539890.0,28.3297,28.4528,28.2946,28.444,539890.0
2019-01-25 15:30:00,32.36,32.36,32.08,32.11,1551870.0,28.444,28.444,28.1979,28.2243,1551870.0
2019-01-28 09:30:00,31.6,31.62,31.07,31.11,767400.0,27.776,27.7936,27.3101,27.3453,767400.0
2019-01-28 10:00:00,31.1,31.11,30.93,31.02,652081.0,27.3365,27.3453,27.1871,27.2662,652081.0
2019-01-28 10:30:00,31.03,31.2,30.94,31.12,658548.0,27.275,27.4244,27.1958,27.3541,658548.0
2019-01-28 11:00:00,31.13,31.21,30.99,31.0,639179.0,27.3629,27.4332,27.2398,27.2486,639179.0
2019-01-28 11:30:00,31.0,31.0,30.74,30.78,907244.0,27.2486,27.2486,27.02,27.0552,907244.0
2019-01-28 12:00:00,30.78,31.02,30.68,30.95,422694.0,27.0552,27.2662,26.9673,27.2046,422694.0
2019-01-28 12:30:00,30.96,30.99,30.77,30.77,330144.0,27.2134,27.2398,27.0464,27.0464,330144.0
2019-01-28 13:00:00,30.77,31.04,30.72,30.99,367009.0,27.0464,27.2837,27.0025,27.2398,367009.0
2019-01-28 13:30:00,30.98,31.14,30.94,31.13,440736.0,27.231,27.3716,27.1958,27.3629,440736.0
2019-01-28 14:00:00,31.13,31.18,30.97,31.05,568206.0,27.3629,27.4068,27.2222,27.2925,568206.0
2019-01-28 14:30:00,31.05,31.23,31.05,31.12,542354.0,27.2925,27.4507,27.2925,27.3541,542354.0
2019-01-28 15:00:00,31.13,31.16,31.03,31.09,447841.0,27.3629,27.3892,27.275,27.3277,447841.0
2019-01-28 15:30:00,31.09,31.23,31.06,31.22,1191339.0,27.3277,27.4507,27.3013,27.442,1191339.0
2019-01-29 09:30:00,31.5,31.55,31.34,31.35,589623.0,27.6881,27.732,27.5474,27.5562,589623.0
2019-01-29 10:00:00,31.33,31.48,31.29,31.47,494456.0,27.5386,27.6705,27.5035,27.6617,494456.0
2019-01-29 10:30:00,31.48,31.49,31.15,31.19,339983.0,27.6705,27.6793,27.3804,27.4156,339983.0
2019-01-29 11:00:00,31.18,31.27,31.01,31.11,508634.0,27.4068,27.4859,27.2574,27.3453,508634.0
2019-01-29 11:30:00,31.12,31.3,31.07,31.07,293684.0,27.3541,27.5123,27.3101,27.3101,293684.0
2019-01-29 12:00:00,31.07,31.14,31.03,31.05,222181.0,27.3101,27.3716,27.275,27.2925,222181.0
2019-01-29 12:30:00,31.04,31.19,31.0,31.14,322724.0,27.2837,27.4156,27.2486,27.3716,322724.0
2019-01-29 13:00:00,31.14,31.26,31.11,31.23,188491.0,27.3716,27.4771,27.3453,27.4507,188491.0
2019-01-29 13:30:00,31.23,31.24,31.08,31.1,430468.0,27.4507,27.4595,27.3189,27.3365,430468.0
2019-01-29 14:00:00,31.11,31.17,31.07,31.15,241269.0,27.3453,27.398,27.3101,27.3804,241269.0
2019-01-29 14:30:00,31.14,31.2,31.11,31.13,200951.0,27.3716,27.4244,27.3453,27.3629,200951.0
2019-01-29 15:00:00,31.13,31.13,31.02,31.05,263773.0,27.3629,27.3629,27.2662,27.2925,263773.0
2019-01-29 15:30:00,31.05,31.1,30.84,30.85,1037060.0,27.2925,27.3365,27.1079,27.1167,1037060.0
2019-01-30 09:30:00,31.11,31.16,30.93,31.05,765114.0,27.3453,27.3892,27.1871,27.2925,765114.0
2019-01-30 10:00:00,31.05,31.08,30.79,30.92,332087.0,27.2925,27.3189,27.064,27.1783,332087.0
2019-01-30 10:30:00,30.93,31.08,30.87,30.97,440012.0,27.1871,27.3189,27.1343,27.2222,440012.0
2019-01-30 11:00:00,30.98,31.43,30.97,31.4,974639.0,27.231,27.6265,27.2222,27.6002,974639.0
2019-01-30 11:30:00,31.4,31.46,31.33,31.44,334559.0,27.6002,27.6529,27.5386,27.6353,334559.0
2019-01-30 12:00:00,31.44,31.5,31.32,31.35,429954.0,27.6353,27.6881,27.5299,27.5562,429954.0
2019-01-30 12:30:00,31.35,31.38,31.27,31.36,224311.0,27.5562,27.5826,27.4859,27.565,224311.0
2019-01-30 13:00:00,31.35,31.39,31.26,31.35,336113.0,27.5562,27.5914,27.4771,27.5562,336113.0
2019-01-30 13:30:00,31.36,31.36,31.3,31.31,329977.0,27.565,27.565,27.5123,27.5211,329977.0
2019-01-30 14:00:00,31.31,31.7,31.3,31.56,608436.0,27.5211,27.8639,27.5123,27.7408,608436.0
2019-01-30 14:30:00,31.56,31.79,31.53,31.74,483210.0,27.7408,27.943,27.7144,27.899,483210.0
2019-01-30 15:00:00,31.74,31.74,31.49,31.49,478002.0,27.899,27.899,27.6793,27.6793,478002.0
2019-01-30 15:30:00,31.5,31.59,31.45,31.57,1113426.0,27.6881,27.7672,27.6441,27.7496,1113426.0
2019-01-31 09:30:00,31.53,31.75,31.33,31.63,736826.0,27.7144,27.9078,27.5386,27.8023,736826.0
2019-01-31 10:00:00,31.62,31.85,31.6,31.85,551627.0,27.7936,27.9957,27.776,27.9957,551627.0
2019-01-31 10:30:00,31.84,31.84,31.64,31.8,372064.0,27.9869,27.9869,27.8111,27.9518,372064.0
2019-01-31 11:00:00,31.8,31.87,31.66,31.76,502853.0,27.9518,28.0133,27.8287,27.9166,502853.0
2019-01-31 11:30:00,31.76,31.77,31.61,31.64,365551.0,27.9166,27.9254,27.7848,27.8111,365551.0
2019-01-31 12:00:00,31.64,31.65,31.45,31.48,330028.0,27.8111,27.8199,27.6441,27.6705,330028.0
2019-01-31 12:30:00,31.48,31.49,31.2,31.21,360655.0,27.6705,27.6793,27.4244,27.4332,360655.0
2019-01-31 13:00:00,31.21,31.41,31.17,31.23,401915.0,27.4332,27.609,27.398,27.4507,401915.0
2019-01-31 13:30:00,31.22,31.32,31.18,31.27,219644.0,27.442,27.5299,27.4068,27.4859,219644.0
2019-01-31 14:00:00,31.27,31.32,31.2,31.27,467974.0,27.4859,27.5299,27.4244,27.4859,467974.0
2019-01-31 14:30:00,31.26,31.3,31.18,31.22,429040.0,27.4771,27.5123,27.4068,27.442,429040.0
2019-01-31 15:00:00,31.22,31.33,31.18,31.3,312816.0,27.442,27.5386,27.4068,27.5123,312816.0
2019-01-31 15:30:00,31.31,31.41,31.21,31.36,1000835.0,27.5211,27.609,27.4332,27.565,1000835.0
2019-02-01 09:30:00,31.5,31.84,31.37,31.71,545139.0,27.6881,27.9869,27.5738,27.8727,545139.0
2019-02-01 10:00:00,31.71,31.94,31.6,31.87,578687.0,27.8727,28.0748,27.776,28.0133,578687.0
2019-02-01 10:30:00,31.88,32.07,31.85,31.92,409012.0,28.0221,28.1891,27.9957,28.0573,409012.0
2019-02-01 11:00:00,31.92,32.23,31.83,32.18,626099.0,28.0573,28.3297,27.9781,28.2858,626099.0
2019-02-01 11:30:00,32.18,32.28,32.09,32.16,516324.0,28.2858,28.3737,28.2067,28.2682,516324.0
2019-02-01 12:00:00,32.16,32.18,32.08,32.13,292837.0,28.2682,28.2858,28.1979,28.2418,292837.0
2019-02-01 12:30:00,32.13,32.3,32.1,32.24,571883.0,28.2418,28.3913,28.2155,28.3385,571883.0
2019-02-01 13:00:00,32.24,32.42,32.24,32.36,563471.0,28.3385,28.4967,28.3385,28.444,563471.0
2019-02-01 13:30:00,32.37,32.38,32.22,32.22,267889.0,28.4528,28.4616,28.3209,28.3209,267889.0
2019-02-01 14:00:00,32.23,32.24,32.1,32.15,308324.0,28.3297,28.3385,28.2155,28.2594,308324.0
2019-02-01 14:30:00,32.14,32.16,32.01,32.04,325449.0,28.2506,28.2682,28.1364,28.1627,325449.0
2019-02-01 15:00:00,32.03,32.06,31.89,31.97,390631.0,28.1539,28.1803,28.0309,28.1012,390631.0
2019-02-01 15:30:00,31.98,32.13,31.97,32.11,1198163.0,28.11,28.2418,28.1012,28.2243,1198163.0
2019-02-04 09:30:00,31.82,31.91,31.66,31.72,538262.0,27.9694,28.0485,27.8287,27.8815,538262.0
2019-02-04 10:00:00,31.71,31.71,31.56,31.65,313907.0,27.8727,27.8727,27.7408,27.8199,313907.0
2019-02-04 10:30:00,31.65,31.87,31.65,31.86,182251.0,27.8199,28.0133,27.8199,28.0045,182251.0
2019-02-04 11:00:00,31.85,32.08,31.84,32.02,515128.0,27.9957,28.1979,27.9869,28.1451,515128.0
2019-02-04 11:30:00,32.02,32.03,31.92,32.0,181055.0,28.1451,28.1539,28.0573,28.1276,181055.0
2019-02-04 12:00:00,32.01,32.03,31.94,31.95,148406.0,28.1364,28.1539,28.0748,28.0836,148406.0
2019-02-04 12:30:00,31.96,32.06,31.92,32.05,146422.0,28.0924,28.1803,28.0573,28.1715,146422.0
2019-02-04 13:00:00,32.05,32.14,32.0,32.01,304390.0,28.1715,28.2506,28.1276,28.1364,304390.0
2019-02-04 13:30:00,32.01,32.06,31.99,32.03,160972.0,28.1364,28.1803,28.1188,28.1539,160972.0
2019-02-04 14:00:00,32.03,32.11,32.02,32.07,203376.0,28.1539,28.2243,28.1451,28.1891,203376.0
2019-02-04 14:30:00,32.08,32.1,32.02,32.07,172788.0,28.1979,28.2155,28.1451,28.1891,172788.0
2019-02-04 15:00:00,32.07,32.17,32.05,32.11,335531.0,28.1891,28.277,28.1715,28.2243,335531.0
2019-02-04 15:30:00,32.11,32.25,32.09,32.24,982261.0,28.2243,28.3473,28.2067,28.3385,982261.0
2019-02-05 09:30:00,32.06,32.28,31.99,32.18,467044.0,28.1803,28.3737,28.1188,28.2858,467044.0
2019-02-05 10:00:00,32.17,32.27,32.08,32.17,265233.0,28.277,28.3649,28.1979,28.277,265233.0
2019-02-05 10:30:00,32.17,32.32,32.12,32.31,259024.0,28.277,28.4088,28.233,28.4001,259024.0
2019-02-05 11:00:00,32.31,32.32,31.98,32.0,354301.0,28.4001,28.4088,28.11,28.1276,354301.0
2019-02-05 11:30:00,32.0,32.16,31.99,32.04,208414.0,28.1276,28.2682,28.1188,28.1627,208414.0
2019-02-05 12:00:00,32.04,32.07,31.94,32.06,230789.0,28.1627,28.1891,28.0748,28.1803,230789.0
2019-02-05 12:30:00,32.05,32.11,32.01,32.03,177805.0,28.1715,28.2243,28.1364,28.1539,177805.0
2019-02-05 13:00:00,32.04,32.09,31.95,32.09,208449.0,28.1627,28.2067,28.0836,28.2067,208449.0
2019-02-05 13:30:00,32.08,32.19,32.06,32.18,275479.0,28.1979,28.2946,28.1803,28.2858,275479.0
2019-02-05 14:00:00,32.18,32.32,32.12,32.13,261257.0,28.2858,28.4088,28.233,28.2418,261257.0
2019-02-05 14:30:00,32.13,32.23,32.11,32.17,135770.0,28.2418,28.3297,28.2243,28.277,135770.0
2019-02-05 15:00:00,32.18,32.22,32.12,32.19,205076.0,28.2858,28.3209,28.233,28.2946,205076.0
2019-02-05 15:30:00,32.2,32.3,32.17,32.3,737483.0,28.3034,28.3913,28.277,28.3913,737483.0
2019-02-06 09:30:00,32.2,32.23,31.99,32.17,400806.0,28.3034,28.3297,28.1188,28.277,400806.0
2019-02-06 10:00:00,32.16,32.26,32.06,32.1,355892.0,28.2682,28.3561,28.1803,28.2155,355892.0
2019-02-06 10:30:00,32.11,32.35,32.11,32.32,285875.0,28.2243,28.4352,28.2243,28.4088,285875.0
2019-02-06 11:00:00,32.32,32.32,32.02,32.04,486441.0,28.4088,28.4088,28.1451,28.1627,486441.0
2019-02-06 11:30:00,32.05,32.22,32.05,32.21,332781.0,28.1715,28.3209,28.1715,28.3122,332781.0
2019-02-06 12:00:00,32.2,32.24,32.14,32.18,209083.0,28.3034,28.3385,28.2506,28.2858,209083.0
2019-02-06 12:30:00,32.18,32.26,32.18,32.24,213315.0,28.2858,28.3561,28.2858,28.3385,213315.0
2019-02-06 13:00:00,32.24,32.26,32.14,32.18,152044.0,28.3385,28.3561,28.2506,28.2858,152044.0
2019-02-06 13:30:00,32.18,32.19,32.12,32.15,163062.0,28.2858,28.2946,28.233,28.2594,163062.0
2019-02-06 14:00:00,32.15,32.23,32.08,32.09,622116.0,28.2594,28.3297,28.1979,28.2067,622116.0
2019-02-06 14:30:00,32.09,32.16,32.04,32.12,283370.0,28.2067,28.2682,28.1627,28.233,283370.0
2019-02-06 15:00:00,32.11,32.19,32.09,32.1,239434.0,28.2243,28.2946,28.2067,28.2155,239434.0
2019-02-06 15:30:00,32.09,32.1,32.03,32.04,833444.0,28.2067,28.2155,28.1539,28.1627,833444.0
2019-02-07 09:30:00,31.72,31.99,31.38,31.44,551631.0,27.8815,28.1188,27.5826,27.6353,551631.0
2019-02-07 10:00:00,31.44,31.45,30.98,31.13,551838.0,27.6353,27.6441,27.231,27.3629,551838.0
2019-02-07 10:30:00,31.14,31.37,30.78,30.79,467797.0,27.3716,27.5738,27.0552,27.064,467797.0
2019-02-07 11:00:00,30.8,30.8,30.5,30.6,712668.0,27.0728,27.0728,26.8091,26.897,712668.0
2019-02-07 11:30:00,30.59,30.62,30.35,30.39,761944.0,26.8882,26.9146,26.6772,26.7124,761944.0
2019-02-07 12:00:00,30.38,30.48,30.27,30.43,426309.0,26.7036,26.7915,26.6069,26.7476,426309.0
2019-02-07 12:30:00,30.44,30.54,30.29,30.31,459052.0,26.7564,26.8442,26.6245,26.6421,459052.0
2019-02-07 13:00:00,30.3,30.48,30.29,30.39,416519.0,26.6333,26.7915,26.6245,26.7124,416519.0
2019-02-07 13:30:00,30.39,30.44,30.3,30.41,397590.0,26.7124,26.7564,26.6333,26.73,397590.0
2019-02-07 14:00:00,30.4,30.41,30.23,30.34,438942.0,26.7212,26.73,26.5718,26.6685,438942.0
2019-02-07 14:30:00,30.35,30.44,30.28,30.35,391035.0,26.6772,26.7564,26.6157,26.6772,391035.0
2019-02-07 15:00:00,30.35,30.4,30.21,30.26,442747.0,26.6772,26.7212,26.5542,26.5981,442747.0
2019-02-07 15:30:00,30.25,30.53,30.23,30.48,1698036.0,26.5893,26.8355,26.5718,26.7915,1698036.0
2019-02-08 09:30:00,30.23,30.44,30.03,30.22,374122.0,26.5718,26.7564,26.396,26.563,374122.0
2019-02-08 10:00:00,30.21,30.31,29.9,30.0,665605.0,26.5542,26.6421,26.2817,26.3696,665605.0
2019-02-08 10:30:00,29.99,30.04,29.65,29.65,788135.0,26.3608,26.4048,26.062,26.062,788135.0
2019-02-08 11:00:00,29.66,29.73,29.48,29.65,681769.0,26.0707,26.1323,25.9125,26.062,681769.0
2019-02-08 11:30:00,29.66,29.72,29.4,29.54,535634.0,26.0707,26.1235,25.8422,25.9653,535634.0
2019-02-08 12:00:00,29.54,29.68,29.49,29.67,573711.0,25.9653,26.0883,25.9213,26.0795,573711.0
2019-02-08 12:30:00,29.68,29.82,29.67,29.68,357944.0,26.0883,26.2114,26.0795,26.0883,357944.0
2019-02-08 13:00:00,29.68,29.79,29.67,29.77,360628.0,26.0883,26.185,26.0795,26.1674,360628.0
2019-02-08 13:30:00,29.76,29.8,29.71,29.75,367583.0,26.1586,26.1938,26.1147,26.1498,367583.0
2019-02-08 14:00:00,29.75,29.75,29.68,29.75,402787.0,26.1498,26.1498,26.0883,26.1498,402787.0
2019-02-08 14:30:00,29.75,29.8,29.68,29.74,435690.0,26.1498,26.1938,26.0883,26.1411,435690.0
2019-02-08 15:00:00,29.74,29.77,29.63,29.67,863963.0,26.1411,26.1674,26.0444,26.0795,863963.0
2019-02-08 15:30:00,29.67,29.71,29.57,29.7,1849844.0,26.0795,26.1147,25.9916,26.1059,1849844.0
2019-02-11 09:30:00,29.52,29.73,29.4,29.69,580467.0,25.9477,26.1323,25.8422,26.0971,580467.0
2019-02-11 10:00:00,29.68,29.98,29.61,29.87,571431.0,26.0883,26.352,26.0268,26.2553,571431.0
2019-02-11 10:30:00,29.87,29.94,29.78,29.88,286671.0,26.2553,26.3169,26.1762,26.2641,286671.0
2019-02-11 11:00:00,29.89,30.13,29.87,30.04,557497.0,26.2729,26.4839,26.2553,26.4048,557497.0
2019-02-11 11:30:00,30.04,30.12,29.98,30.12,279747.0,26.4048,26.4751,26.352,26.4751,279747.0
2019-02-11 12:00:00,30.11,30.33,30.08,30.3,357178.0,26.4663,26.6597,26.4399,26.6333,357178.0
2019-02-11 12:30:00,30.3,30.38,30.27,30.36,211917.0,26.6333,26.7036,26.6069,26.686,211917.0
2019-02-11 13:00:00,30.36,30.42,30.32,30.38,223684.0,26.686,26.7388,26.6509,26.7036,223684.0
2019-02-11 13:30:00,30.38,30.41,30.32,30.37,226164.0,26.7036,26.73,26.6509,26.6948,226164.0
2019-02-11 14:00:00,30.37,30.43,30.35,30.4,722276.0,26.6948,26.7476,26.6772,26.7212,722276.0
2019-02-11 14:30:00,30.4,30.4,30.2,30.26,269945.0,26.7212,26.7212,26.5454,26.5981,269945.0
2019-02-11 15:00:00,30.25,30.38,30.24,30.33,329631.0,26.5893,26.7036,26.5806,26.6597,329631.0
2019-02-11 15:30:00,30.32,30.34,30.2,30.2,1796342.0,26.6509,26.6685,26.5454,26.5454,1796342.0
2019-02-12 09:30:00,30.66,31.35,30.66,31.32,917290.0,26.9497,27.5562,26.9497,27.5299,917290.0
2019-02-12 10:00:00,31.34,31.35,30.92,30.96,741200.0,27.5474,27.5562,27.1783,27.2134,741200.0
2019-02-12 10:30:00,30.96,31.05,30.8,31.0,421412.0,27.2134,27.2925,27.0728,27.2486,421412.0
2019-02-12 11:00:00,30.99,31.1,30.84,30.85,652069.0,27.2398,27.3365,27.1079,27.1167,652069.0
2019-02-12 11:30:00,30.85,31.06,30.75,31.06,302850.0,27.1167,27.3013,27.0288,27.3013,302850.0
2019-02-12 12:00:00,31.06,31.06,30.87,30.98,353984.0,27.3013,27.3013,27.1343,27.231,353984.0
2019-02-12 12:30:00,30.98,31.06,30.94,31.01,519662.0,27.231,27.3013,27.1958,27.2574,519662.0
2019-02-12 13:00:00,31.02,31.23,30.96,31.2,383221.0,27.2662,27.4507,27.2134,27.4244,383221.0
2019-02-12 13:30:00,31.2,31.21,30.99,31.0,521593.0,27.4244,27.4332,27.2398,27.2486,521593.0
2019-02-12 14:00:00,30.99,30.99,30.88,30.9,461654.0,27.2398,27.2398,27.1431,27.1607,461654.0
2019-02-12 14:30:00,30.9,30.95,30.85,30.87,538953.0,27.1607,27.2046,27.1167,27.1343,538953.0
2019-02-12 15:00:00,30.87,30.93,30.81,30.87,430503.0,27.1343,27.1871,27.0816,27.1343,430503.0
2019-02-12 15:30:00,30.87,30.91,30.8,30.84,1482070.0,27.1343,27.1695,27.0728,27.1079,1482070.0
2019-02-13 09:30:00,31.02,31.48,30.81,31.47,671090.0,27.2662,27.6705,27.0816,27.6617,671090.0
2019-02-13 10:00:00,31.48,31.55,31.34,31.45,379206.0,27.6705,27.732,27.5474,27.6441,379206.0
2019-02-13 10:30:00,31.44,31.65,31.25,31.6,668150.0,27.6353,27.8199,27.4683,27.776,668150.0
2019-02-13 11:00:00,31.61,31.68,31.41,31.5,454286.0,27.7848,27.8463,27.609,27.6881,454286.0
2019-02-13 11:30:00,31.5,31.5,31.19,31.3,376453.0,27.6881,27.6881,27.4156,27.5123,376453.0
2019-02-13 12:00:00,31.3,31.35,31.18,31.25,198246.0,27.5123,27.5562,27.4068,27.4683,198246.0
2019-02-13 12:30:00,31.24,31.27,31.14,31.17,161645.0,27.4595,27.4859,27.3716,27.398,161645.0
2019-02-13 13:00:00,31.17,31.24,31.1,31.15,189638.0,27.398,27.4595,27.3365,27.3804,189638.0
2019-02-13 13:30:00,31.15,31.2,31.08,31.14,174932.0,27.3804,27.4244,27.3189,27.3716,174932.0
2019-02-13 14:00:00,31.14,31.17,31.0,31.04,276477.0,27.3716,27.398,27.2486,27.2837,276477.0
2019-02-13 14:30:00,31.04,31.19,31.02,31.16,225425.0,27.2837,27.4156,27.2662,27.3892,225425.0
2019-02-13 15:00:00,31.16,31.23,31.11,31.23,327194.0,27.3892,27.4507,27.3453,27.4507,327194.0
2019-02-13 15:30:00,31.23,31.41,31.21,31.4,1671311.0,27.4507,27.609,27.4332,27.6002,1671311.0
2019-02-14 09:30:00,31.25,31.49,31.11,31.45,602251.0,27.4683,27.6793,27.3453,27.6441,602251.0
2019-02-14 10:00:00,31.46,31.59,31.3,31.57,727419.0,27.6529,27.7672,27.5123,27.7496,727419.0
2019-02-14 10:30:00,31.58,31.77,31.53,31.76,504170.0,27.7584,27.9254,27.7144,27.9166,504170.0
2019-02-14 11:00:00,31.75,31.78,31.59,31.69,444380.0,27.9078,27.9342,27.7672,27.8551,444380.0
2019-02-14 11:30:00,31.68,31.73,31.62,31.72,323598.0,27.8463,27.8902,27.7936,27.8815,323598.0
2019-02-14 12:00:00,31.72,31.88,31.72,31.84,666799.0,27.8815,28.0221,27.8815,27.9869,666799.0
2019-02-14 12:30:00,31.84,31.9,31.78,31.81,270399.0,27.9869,28.0397,27.9342,27.9606,270399.0
2019-02-14 13:00:00,31.82,31.84,31.74,31.8,232105.0,27.9694,27.9869,27.899,27.9518,232105.0
2019-02-14 13:30:00,31.8,31.85,31.75,31.8,358346.0,27.9518,27.9957,27.9078,27.9518,358346.0
2019-02-14 14:00:00,31.79,31.87,31.71,31.84,320368.0,27.943,28.0133,27.8727,27.9869,320368.0
2019-02-14 14:30:00,31.84,31.96,31.81,31.87,362038.0,27.9869,28.0924,27.9606,28.0133,362038.0
2019-02-14 15:00:00,31.87,32.02,31.84,31.86,641354.0,28.0133,28.1451,27.9869,28.0045,641354.0
2019-02-14 15:30:00,31.86,31.97,31.59,31.6,1473157.0,28.0045,28.1012,27.7672,27.776,1473157.0
2019-02-15 09:30:00,32.01,32.27,31.84,32.09,859332.0,28.1364,28.3649,27.9869,28.2067,859332.0
2019-02-15 10:00:00,32.09,32.1,31.94,31.96,377054.0,28.2067,28.2155,28.0748,28.0924,377054.0
2019-02-15 10:30:00,31.97,31.99,31.75,31.76,569239.0,28.1012,28.1188,27.9078,27.9166,569239.0
2019-02-15 11:00:00,31.77,31.86,31.65,31.84,625894.0,27.9254,28.0045,27.8199,27.9869,625894.0
2019-02-15 11:30:00,31.83,31.94,31.76,31.92,410053.0,27.9781,28.0748,27.9166,28.0573,410053.0
2019-02-15 12:00:00,31.93,31.93,31.77,31.84,472819.0,28.066,28.066,27.9254,27.9869,472819.0
2019-02-15 12:30:00,31.85,31.87,31.78,31.84,274083.0,27.9957,28.0133,27.9342,27.9869,274083.0
2019-02-15 13:00:00,31.83,31.85,31.53,31.53,346151.0,27.9781,27.9957,27.7144,27.7144,346151.0
2019-02-15 13:30:00,31.54,31.69,31.53,31.63,302855.0,27.7232,27.8551,27.7144,27.8023,302855.0
2019-02-15 14:00:00,31.63,31.69,31.59,31.67,255190.0,27.8023,27.8551,27.7672,27.8375,255190.0
2019-02-15 14:30:00,31.67,31.75,31.66,31.73,214462.0,27.8375,27.9078,27.8287,27.8902,214462.0
2019-02-15 15:00:00,31.73,31.81,31.69,31.74,482386.0,27.8902,27.9606,27.8551,27.899,482386.0
2019-02-15 15:30:00,31.73,31.87,31.69,31.85,1225939.0,27.8902,28.0133,27.8551,27.9957,1225939.0
2019-02-19 09:30:00,31.55,31.91,31.5,31.9,351546.0,27.732,28.0485,27.6881,28.0397,351546.0
2019-02-19 10:00:00,31.9,31.97,31.83,31.83,325593.0,28.0397,28.1012,27.9781,27.9781,325593.0
2019-02-19 10:30:00,31.83,31.85,31.62,31.63,284278.0,27.9781,27.9957,27.7936,27.8023,284278.0
2019-02-19 11:00:00,31.63,31.84,31.62,31.77,404789.0,27.8023,27.9869,27.7936,27.9254,404789.0
2019-02-19 11:30:00,31.76,32.05,31.73,32.04,400106.0,27.9166,28.1715,27.8902,28.1627,400106.0
2019-02-19 12:00:00,32.03,32.07,31.93,32.06,181646.0,28.1539,28.1891,28.066,28.1803,181646.0
2019-02-19 12:30:00,32.06,32.07,31.96,31.98,141908.0,28.1803,28.1891,28.0924,28.11,141908.0
2019-02-19 13:00:00,31.97,31.98,31.88,31.97,143941.0,28.1012,28.11,28.0221,28.1012,143941.0
2019-02-19 13:30:00,31.96,32.02,31.89,32.0,151939.0,28.0924,28.1451,28.0309,28.1276,151939.0
2019-02-19 14:00:00,32.0,32.04,31.96,32.03,230958.0,28.1276,28.1627,28.0924,28.1539,230958.0
2019-02-19 14:30:00,32.03,32.05,31.88,31.93,178496.0,28.1539,28.1715,28.0221,28.066,178496.0
2019-02-19 15:00:00,31.93,32.0,31.92,31.99,262619.0,28.066,28.1276,28.0573,28.1188,262619.0
2019-02-19 15:30:00,31.99,32.02,31.67,31.7,1245540.0,28.1188,28.1451,27.8375,27.8639,1245540.0
2019-02-20 09:30:00,31.7,32.39,31.7,32.26,855676.0,27.8639,28.4704,27.8639,28.3561,855676.0
2019-02-20 10:00:00,32.26,32.34,32.18,32.32,425634.0,28.3561,28.4264,28.2858,28.4088,425634.0
2019-02-20 10:30:00,32.32,32.46,32.28,32.41,441663.0,28.4088,28.5319,28.3737,28.488,441663.0
2019-02-20 11:00:00,32.41,32.49,32.32,32.41,544757.0,28.488,28.5583,28.4088,28.488,544757.0
2019-02-20 11:30:00,32.42,32.45,32.34,32.41,329614.0,28.4967,28.5231,28.4264,28.488,329614.0
2019-02-20 12:00:00,32.41,32.45,32.34,32.36,245686.0,28.488,28.5231,28.4264,28.444,245686.0
2019-02-20 12:30:00,32.35,32.48,32.32,32.47,205713.0,28.4352,28.5495,28.4088,28.5407,205713.0
2019-02-20 13:00:00,32.46,32.71,32.46,32.65,694138.0,28.5319,28.7516,28.5319,28.6989,694138.0
2019-02-20 13:30:00,32.65,32.66,32.36,32.36,418657.0,28.6989,28.7077,28.444,28.444,418657.0
2019-02-20 14:00:00,32.36,32.43,32.21,32.39,384889.0,28.444,28.5055,28.3122,28.4704,384889.0
2019-02-20 14:30:00,32.39,32.48,32.36,32.37,274075.0,28.4704,28.5495,28.444,28.4528,274075.0
2019-02-20 15:00:00,32.37,32.45,32.34,32.39,299729.0,28.4528,28.5231,28.4264,28.4704,299729.0
2019-02-20 15:30:00,32.38,32.42,32.23,32.29,1001295.0,28.4616,28.4967,28.3297,28.3825,1001295.0
2019-02-21 09:30:00,32.12,32.22,31.78,32.02,643682.0,28.233,28.3209,27.9342,28.1451,643682.0
2019-02-21 10:00:00,32.01,32.04,31.79,31.81,291058.0,28.1364,28.1627,27.943,27.9606,291058.0
2019-02-21 10:30:00,31.81,31.89,31.76,31.84,295266.0,27.9606,28.0309,27.9166,27.9869,295266.0
2019-02-21 11:00:00,31.83,32.02,31.79,31.86,546122.0,27.9781,28.1451,27.943,28.0045,546122.0
2019-02-21 11:30:00,31.85,31.88,31.63,31.63,365450.0,27.9957,28.0221,27.8023,27.8023,365450.0
2019-02-21 12:00:00,31.63,31.65,31.22,31.23,616029.0,27.8023,27.8199,27.442,27.4507,616029.0
2019-02-21 12:30:00,31.23,31.43,31.21,31.41,353376.0,27.4507,27.6265,27.4332,27.609,353376.0
2019-02-21 13:00:00,31.41,31.48,31.36,31.38,237770.0,27.609,27.6705,27.565,27.5826,237770.0
2019-02-21 13:30:00,31.38,31.49,31.38,31.48,149642.0,27.5826,27.6793,27.5826,27.6705,149642.0
2019-02-21 14:00:00,31.49,31.49,31.31,31.38,224329.0,27.6793,27.6793,27.5211,27.5826,224329.0
2019-02-21 14:30:00,31.38,31.43,31.21,31.23,424436.0,27.5826,27.6265,27.4332,27.4507,424436.0
2019-02-21 15:00:00,31.23,31.29,31.15,31.2,373838.0,27.4507,27.5035,27.3804,27.4244,373838.0
2019-02-21 15:30:00,31.2,31.38,31.12,31.37,1863250.0,27.4244,27.5826,27.3541,27.5738,1863250.0
2019-02-22 09:30:00,31.6,31.71,31.4,31.41,610296.0,27.776,27.8727,27.6002,27.609,610296.0
2019-02-22 10:00:00,31.41,31.41,31.2,31.21,401919.0,27.609,27.609,27.4244,27.4332,401919.0
2019-02-22 10:30:00,31.22,31.25,31.04,31.1,450497.0,27.442,27.4683,27.2837,27.3365,450497.0
2019-02-22 11:00:00,31.1,31.23,31.05,31.07,430632.0,27.3365,27.4507,27.2925,27.3101,430632.0
2019-02-22 11:30:00,31.07,31.26,31.07,31.19,407060.0,27.3101,27.4771,27.3101,27.4156,407060.0
2019-02-22 12:00:00,31.19,31.22,31.16,31.2,342227.0,27.4156,27.442,27.3892,27.4244,342227.0
2019-02-22 12:30:00,31.21,31.32,31.18,31.28,302475.0,27.4332,27.5299,27.4068,27.4947,302475.0
2019-02-22 13:00:00,31.27,31.32,31.25,31.32,302109.0,27.4859,27.5299,27.4683,27.5299,302109.0
2019-02-22 13:30:00,31.32,31.37,31.26,31.3,211878.0,27.5299,27.5738,27.4771,27.5123,211878.0
2019-02-22 14:00:00,31.29,31.33,31.22,31.28,331928.0,27.5035,27.5386,27.442,27.4947,331928.0
2019-02-22 14:30:00,31.29,31.34,31.17,31.2,397697.0,27.5035,27.5474,27.398,27.4244,397697.0
2019-02-22 15:00:00,31.19,31.32,31.17,31.31,349469.0,27.4156,27.5299,27.398,27.5211,349469.0
2019-02-22 15:30:00,31.3,31.39,31.27,31.31,846952.0,27.5123,27.5914,27.4859,27.5211,846952.0
2019-02-25 09:30:00,31.19,31.96,31.1,31.93,1146622.0,27.4156,28.0924,27.3365,28.066,1146622.0
2019-02-25 10:00:00,31.93,32.01,31.74,31.82,678993.0,28.066,28.1364,27.899,27.9694,678993.0
2019-02-25 10:30:00,31.81,31.93,31.78,31.86,256646.0,27.9606,28.066,27.9342,28.0045,256646.0
2019-02-25 11:00:00,31.86,31.9,31.63,31.65,369989.0,28.0045,28.0397,27.8023,27.8199,369989.0
2019-02-25 11:30:00,31.64,31.81,31.64,31.78,374204.0,27.8111,27.9606,27.8111,27.9342,374204.0
2019-02-25 12:00:00,31.77,31.86,31.76,31.85,296258.0,27.9254,28.0045,27.9166,27.9957,296258.0
2019-02-25 12:30:00,31.84,31.87,31.76,31.78,236616.0,27.9869,28.0133,27.9166,27.9342,236616.0
2019-02-25 13:00:00,31.77,31.92,31.75,31.92,222016.0,27.9254,28.0573,27.9078,28.0573,222016.0
2019-02-25 13:30:00,31.92,32.02,31.84,32.01,271083.0,28.0573,28.1451,27.9869,28.1364,271083.0
2019-02-25 14:00:00,32.01,32.05,31.97,32.0,350047.0,28.1364,28.1715,28.1012,28.1276,350047.0
2019-02-25 14:30:00,32.0,32.02,31.92,31.97,250836.0,28.1276,28.1451,28.0573,28.1012,250836.0
2019-02-25 15:00:00,31.97,32.03,31.89,31.9,307034.0,28.1012,28.1539,28.0309,28.0397,307034.0
2019-02-25 15:30:00,31.9,31.91,31.73,31.75,1157378.0,28.0397,28.0485,27.8902,27.9078,1157378.0
2019-02-26 09:30:00,31.74,32.17,31.74,31.8,583690.0,27.899,28.277,27.899,27.9518,583690.0
2019-02-26 10:00:00,31.8,31.85,31.59,31.65,500547.0,27.9518,27.9957,27.7672,27.8199,500547.0
2019-02-26 10:30:00,31.65,31.79,31.64,31.71,276781.0,27.8199,27.943,27.8111,27.8727,276781.0
2019-02-26 11:00:00,31.7,31.96,31.69,31.8,295347.0,27.8639,28.0924,27.8551,27.9518,295347.0
2019-02-26 11:30:00,31.8,31.88,31.72,31.76,315231.0,27.9518,28.0221,27.8815,27.9166,315231.0
2019-02-26 12:00:00,31.76,31.76,31.61,31.65,271408.0,27.9166,27.9166,27.7848,27.8199,271408.0
2019-02-26 12:30:00,31.65,31.66,31.51,31.58,173401.0,27.8199,27.8287,27.6969,27.7584,173401.0
2019-02-26 13:00:00,31.57,31.66,31.57,31.57,168680.0,27.7496,27.8287,27.7496,27.7496,168680.0
2019-02-26 13:30:00,31.57,31.61,31.54,31.58,160496.0,27.7496,27.7848,27.7232,27.7584,160496.0
2019-02-26 14:00:00,31.59,31.63,31.51,31.53,190402.0,27.7672,27.8023,27.6969,27.7144,190402.0
2019-02-26 14:30:00,31.53,31.64,31.51,31.61,233325.0,27.7144,27.8111,27.6969,27.7848,233325.0
2019-02-26 15:00:00,31.61,31.66,31.55,31.56,259065.0,27.7848,27.8287,27.732,27.7408,259065.0
2019-02-26 15:30:00,31.56,31.61,31.53,31.56,1050435.0,27.7408,27.7848,27.7144,27.7408,1050435.0
2019-02-27 09:30:00,31.67,31.74,31.4,31.46,528801.0,27.8375,27.899,27.6002,27.6529,528801.0
2019-02-27 10:00:00,31.46,31.63,31.34,31.46,362768.0,27.6529,27.8023,27.5474,27.6529,362768.0
2019-02-27 10:30:00,31.47,31.88,31.47,31.8,1087077.0,27.6617,28.0221,27.6617,27.9518,1087077.0
2019-02-27 11:00:00,31.8,31.96,31.62,31.62,1061131.0,27.9518,28.0924,27.7936,27.7936,1061131.0
2019-02-27 11:30:00,31.62,31.65,31.51,31.56,330714.0,27.7936,27.8199,27.6969,27.7408,330714.0
2019-02-27 12:00:00,31.56,31.56,31.41,31.45,255374.0,27.7408,27.7408,27.609,27.6441,255374.0
2019-02-27 12:30:00,31.46,31.53,31.41,31.42,246941.0,27.6529,27.7144,27.609,27.6178,246941.0
2019-02-27 13:00:00,31.42,31.59,31.4,31.58,222690.0,27.6178,27.7672,27.6002,27.7584,222690.0
2019-02-27 13:30:00,31.57,31.57,31.47,31.51,389555.0,27.7496,27.7496,27.6617,27.6969,389555.0
2019-02-27 14:00:00,31.51,31.53,31.44,31.46,270086.0,27.6969,27.7144,27.6353,27.6529,270086.0
2019-02-27 14:30:00,31.45,31.48,31.34,31.4,169841.0,27.6441,27.6705,27.5474,27.6002,169841.0
2019-02-27 15:00:00,31.4,31.47,31.33,31.34,202739.0,27.6002,27.6617,27.5386,27.5474,202739.0
2019-02-27 15:30:00,31.33,31.42,31.19,31.25,1968543.0,27.5386,27.6178,27.4156,27.4683,1968543.0
2019-02-28 09:30:00,31.35,31.37,30.47,30.61,806090.0,27.5562,27.5738,26.7827,26.9058,806090.0
2019-02-28 10:00:00,30.6,30.64,30.46,30.56,583433.0,26.897,26.9321,26.7739,26.8618,583433.0
2019-02-28 10:30:00,30.57,30.71,30.38,30.4,577280.0,26.8706,26.9937,26.7036,26.7212,577280.0
2019-02-28 11:00:00,30.39,30.72,30.35,30.66,627833.0,26.7124,27.0025,26.6772,26.9497,627833.0
2019-02-28 11:30:00,30.66,30.85,30.64,30.67,486878.0,26.9497,27.1167,26.9321,26.9585,486878.0
2019-02-28 12:00:00,30.67,30.72,30.59,30.61,426020.0,26.9585,27.0025,26.8882,26.9058,426020.0
2019-02-28 12:30:00,30.62,30.65,30.57,30.65,328482.0,26.9146,26.9409,26.8706,26.9409,328482.0
2019-02-28 13:00:00,30.65,30.77,30.64,30.69,281024.0,26.9409,27.0464,26.9321,26.9761,281024.0
2019-02-28 13:30:00,30.68,30.73,30.59,30.6,293761.0,26.9673,27.0113,26.8882,26.897,293761.0
2019-02-28 14:00:00,30.59,30.65,30.54,30.61,241706.0,26.8882,26.9409,26.8442,26.9058,241706.0
2019-02-28 14:30:00,30.6,30.6,30.45,30.53,396804.0,26.897,26.897,26.7651,26.8355,396804.0
2019-02-28 15:00:00,30.53,30.61,30.45,30.59,681793.0,26.8355,26.9058,26.7651,26.8882,681793.0
2019-02-28 15:30:00,30.59,30.75,30.58,30.69,1357341.0,26.8882,27.0288,26.8794,26.9761,1357341.0
2019-03-01 09:30:00,30.89,31.3,30.85,31.21,733896.0,27.1519,27.5123,27.1167,27.4332,733896.0
2019-03-01 10:00:00,31.2,31.25,30.96,30.98,962448.0,27.4244,27.4683,27.2134,27.231,962448.0
2019-03-01 10:30:00,30.98,31.22,30.82,31.2,696703.0,27.231,27.442,27.0904,27.4244,696703.0
2019-03-01 11:00:00,31.2,31.22,30.92,30.97,423188.0,27.4244,27.442,27.1783,27.2222,423188.0
2019-03-01 11:30:00,30.99,31.13,30.85,30.88,824255.0,27.2398,27.3629,27.1167,27.1431,824255.0
2019-03-01 12:00:00,30.88,30.94,30.8,30.88,547801.0,27.1431,27.1958,27.0728,27.1431,547801.0
2019-03-01 12:30:00,30.87,30.95,30.84,30.9,295029.0,27.1343,27.2046,27.1079,27.1607,295029.0
2019-03-01 13:00:00,30.9,30.92,30.78,30.8,218986.0,27.1607,27.1783,27.0552,27.0728,218986.0
2019-03-01 13:30:00,30.8,30.91,30.79,30.86,171334.0,27.0728,27.1695,27.064,27.1255,171334.0
2019-03-01 14:00:00,30.86,30.93,30.78,30.88,383122.0,27.1255,27.1871,27.0552,27.1431,383122.0
2019-03-01 14:30:00,30.88,31.06,30.82,31.04,254437.0,27.1431,27.3013,27.0904,27.2837,254437.0
2019-03-01 15:00:00,31.04,31.05,30.91,30.98,319561.0,27.2837,27.2925,27.1695,27.231,319561.0
2019-03-01 15:30:00,30.98,30.99,30.81,30.92,2520506.0,27.231,27.2398,27.0816,27.1783,2520506.0
2019-03-04 09:30:00,31.19,31.48,31.05,31.24,1128623.0,27.4156,27.6705,27.2925,27.4595,1128623.0
2019-03-04 10:00:00,31.24,31.37,31.14,31.3,757374.0,27.4595,27.5738,27.3716,27.5123,757374.0
2019-03-04 10:30:00,31.3,31.31,31.02,31.08,454424.0,27.5123,27.5211,27.2662,27.3189,454424.0
2019-03-04 11:00:00,31.08,31.11,30.92,30.96,603216.0,27.3189,27.3453,27.1783,27.2134,603216.0
2019-03-04 11:30:00,30.95,31.11,30.86,30.9,392744.0,27.2046,27.3453,27.1255,27.1607,392744.0
2019-03-04 12:00:00,30.89,30.98,30.72,30.83,534041.0,27.1519,27.231,27.0025,27.0992,534041.0
2019-03-04 12:30:00,30.84,30.89,30.63,30.68,335436.0,27.1079,27.1519,26.9234,26.9673,335436.0
2019-03-04 13:00:00,30.68,30.71,30.6,30.68,294302.0,26.9673,26.9937,26.897,26.9673,294302.0
2019-03-04 13:30:00,30.68,30.85,30.65,30.83,263932.0,26.9673,27.1167,26.9409,27.0992,263932.0
2019-03-04 14:00:00,30.83,30.86,30.69,30.83,363870.0,27.0992,27.1255,26.9761,27.0992,363870.0
2019-03-04 14:30:00,30.83,30.83,30.69,30.7,379704.0,27.0992,27.0992,26.9761,26.9849,379704.0
2019-03-04 15:00:00,30.7,30.92,30.66,30.9,405329.0,26.9849,27.1783,26.9497,27.1607,405329.0
2019-03-04 15:30:00,30.91,31.0,30.85,30.92,2366768.0,27.1695,27.2486,27.1167,27.1783,2366768.0
2019-03-05 09:30:00,30.8,30.86,30.35,30.37,542866.0,27.2337,27.2867,26.8358,26.8535,542866.0
2019-03-05 10:00:00,30.37,30.45,30.2,30.21,509802.0,26.8535,26.9242,26.7031,26.712,509802.0
2019-03-05 10:30:00,30.21,30.28,30.07,30.27,555044.0,26.712,26.7739,26.5882,26.765,555044.0
2019-03-05 11:00:00,30.28,30.48,30.26,30.28,553006.0,26.7739,26.9507,26.7562,26.7739,553006.0
2019-03-05 11:30:00,30.28,30.52,30.27,30.38,630012.0,26.7739,26.9861,26.765,26.8623,630012.0
2019-03-05 12:00:00,30.37,30.48,30.36,30.37,348816.0,26.8535,26.9507,26.8446,26.8535,348816.0
2019-03-05 12:30:00,30.36,30.52,30.32,30.48,291312.0,26.8446,26.9861,26.8092,26.9507,291312.0
2019-03-05 13:00:00,30.48,30.51,30.3,30.31,412310.0,26.9507,26.9772,26.7916,26.8004,412310.0
2019-03-05 13:30:00,30.31,30.36,30.24,30.27,595971.0,26.8004,26.8446,26.7385,26.765,595971.0
2019-03-05 14:00:00,30.27,30.36,30.22,30.23,792416.0,26.765,26.8446,26.7208,26.7297,792416.0
2019-03-05 14:30:00,30.24,30.27,30.11,30.2,601598.0,26.7385,26.765,26.6236,26.7031,601598.0
2019-03-05 15:00:00,30.19,30.25,30.14,30.19,636381.0,26.6943,26.7474,26.6501,26.6943,636381.0
2019-03-05 15:30:00,30.19,30.3,30.11,30.28,2791077.0,26.6943,26.7916,26.6236,26.7739,2791077.0
2019-03-06 09:30:00,30.06,30.18,29.33,29.44,1289573.0,26.5794,26.6855,25.9339,26.0311,1289573.0
2019-03-06 10:00:00,29.43,29.67,29.35,29.49,780940.0,26.0223,26.2345,25.9516,26.0754,780940.0
2019-03-06 10:30:00,29.48,29.6,29.4,29.43,914770.0,26.0665,26.1726,25.9958,26.0223,914770.0
2019-03-06 11:00:00,29.42,29.56,29.36,29.4,820883.0,26.0135,26.1372,25.9604,25.9958,820883.0
2019-03-06 11:30:00,29.4,29.48,29.05,29.14,799570.0,25.9958,26.0665,25.6863,25.7659,799570.0
2019-03-06 12:00:00,29.14,29.23,29.03,29.05,592646.0,25.7659,25.8455,25.6686,25.6863,592646.0
2019-03-06 12:30:00,29.05,29.09,28.87,28.87,529837.0,25.6863,25.7217,25.5271,25.5271,529837.0
2019-03-06 13:00:00,28.87,29.04,28.86,28.99,681749.0,25.5271,25.6775,25.5183,25.6332,681749.0
2019-03-06 13:30:00,28.99,29.08,28.99,29.03,498104.0,25.6332,25.7128,25.6332,25.6686,498104.0
2019-03-06 14:00:00,29.03,29.1,28.97,28.99,432869.0,25.6686,25.7305,25.6156,25.6332,432869.0
2019-03-06 14:30:00,28.99,29.02,28.86,28.86,752857.0,25.6332,25.6598,25.5183,25.5183,752857.0
2019-03-06 15:00:00,28.86,28.9,28.78,28.89,821692.0,25.5183,25.5537,25.4476,25.5448,821692.0
2019-03-06 15:30:00,28.9,28.92,28.75,28.84,2451637.0,25.5537,25.5714,25.421,25.5006,2451637.0
2019-03-07 09:30:00,28.73,28.82,28.05,28.16,1189498.0,25.4034,25.4829,24.8021,24.8994,1189498.0
2019-03-07 10:00:00,28.16,28.25,27.95,28.24,1011158.0,24.8994,24.9789,24.7137,24.9701,1011158.0
2019-03-07 10:30:00,28.24,28.38,28.08,28.09,1050055.0,24.9701,25.0939,24.8286,24.8375,1050055.0
2019-03-07 11:00:00,28.1,28.3,28.07,28.29,698523.0,24.8463,25.0231,24.8198,25.0143,698523.0
2019-03-07 11:30:00,28.3,28.38,28.08,28.21,869526.0,25.0231,25.0939,24.8286,24.9436,869526.0
2019-03-07 12:00:00,28.2,28.29,28.15,28.27,540126.0,24.9347,25.0143,24.8905,24.9966,540126.0
2019-03-07 12:30:00,28.26,28.3,28.2,28.28,532875.0,24.9878,25.0231,24.9347,25.0055,532875.0
2019-03-07 13:00:00,28.27,28.29,28.13,28.28,380806.0,24.9966,25.0143,24.8728,25.0055,380806.0
2019-03-07 13:30:00,28.28,28.31,28.17,28.2,344646.0,25.0055,25.032,24.9082,24.9347,344646.0
2019-03-07 14:00:00,28.2,28.22,28.0,28.1,785531.0,24.9347,24.9524,24.7579,24.8463,785531.0
2019-03-07 14:30:00,28.11,28.14,27.97,28.0,620410.0,24.8551,24.8817,24.7314,24.7579,620410.0
2019-03-07 15:00:00,28.0,28.02,27.86,27.87,797604.0,24.7579,24.7756,24.6341,24.6429,797604.0
2019-03-07 15:30:00,27.88,27.99,27.82,27.92,2535818.0,24.6518,24.749,24.5987,24.6871,2535818.0
2019-03-08 09:30:00,27.43,27.43,27.01,27.2,1038841.0,24.2539,24.2539,23.8825,24.0505,1038841.0
2019-03-08 10:00:00,27.2,27.37,27.12,27.29,798719.0,24.0505,24.2008,23.9798,24.1301,798719.0
2019-03-08 10:30:00,27.3,27.38,27.29,27.31,1096047.0,24.1389,24.2097,24.1301,24.1478,1096047.0
2019-03-08 11:00:00,27.3,27.46,27.22,27.41,832497.0,24.1389,24.2804,24.0682,24.2362,832497.0
2019-03-08 11:30:00,27.41,27.43,27.2,27.22,550773.0,24.2362,24.2539,24.0505,24.0682,550773.0
2019-03-08 12:00:00,27.22,27.35,27.2,27.34,293353.0,24.0682,24.1831,24.0505,24.1743,293353.0
2019-03-08 12:30:00,27.34,27.37,27.26,27.28,534373.0,24.1743,24.2008,24.1036,24.1212,534373.0
2019-03-08 13:00:00,27.27,27.39,27.26,27.37,445370.0,24.1124,24.2185,24.1036,24.2008,445370.0
2019-03-08 13:30:00,27.37,27.48,27.3,27.48,422983.0,24.2008,24.2981,24.1389,24.2981,422983.0
2019-03-08 14:00:00,27.48,27.51,27.47,27.5,469129.0,24.2981,24.3246,24.2892,24.3158,469129.0
2019-03-08 14:30:00,27.5,27.67,27.49,27.57,924736.0,24.3158,24.4661,24.3069,24.3777,924736.0
2019-03-08 15:00:00,27.57,27.61,27.45,27.48,796595.0,24.3777,24.413,24.2716,24.2981,796595.0
2019-03-08 15:30:00,27.48,27.55,27.36,27.48,1992015.0,24.2981,24.36,24.192,24.2981,1992015.0
2019-03-11 09:30:00,27.88,27.88,27.47,27.49,1475567.0,24.6518,24.6518,24.2892,24.3069,1475567.0
2019-03-11 10:00:00,27.48,27.77,27.46,27.71,617670.0,24.2981,24.5545,24.2804,24.5015,617670.0
2019-03-11 10:30:00,27.71,28.01,27.63,28.0,489954.0,24.5015,24.7667,24.4307,24.7579,489954.0
2019-03-11 11:00:00,27.99,28.02,27.86,27.95,940219.0,24.749,24.7756,24.6341,24.7137,940219.0
2019-03-11 11:30:00,27.95,28.2,27.9,28.11,478105.0,24.7137,24.9347,24.6695,24.8551,478105.0
2019-03-11 12:00:00,28.11,28.17,28.0,28.01,509614.0,24.8551,24.9082,24.7579,24.7667,509614.0
2019-03-11 12:30:00,28.01,28.14,27.93,28.12,689649.0,24.7667,24.8817,24.696,24.864,689649.0
2019-03-11 13:00:00,28.13,28.21,28.13,28.17,290170.0,24.8728,24.9436,24.8728,24.9082,290170.0
2019-03-11 13:30:00,28.16,28.22,28.06,28.07,374111.0,24.8994,24.9524,24.8109,24.8198,374111.0
2019-03-11 14:00:00,28.07,28.08,27.96,28.0,550654.0,24.8198,24.8286,24.7225,24.7579,550654.0
2019-03-11 14:30:00,27.99,28.0,27.82,27.91,455311.0,24.749,24.7579,24.5987,24.6783,455311.0
2019-03-11 15:00:00,27.91,27.97,27.86,27.94,445870.0,24.6783,24.7314,24.6341,24.7048,445870.0
2019-03-11 15:30:00,27.93,27.97,27.84,27.89,1625872.0,24.696,24.7314,24.6164,24.6606,1625872.0
2019-03-12 09:30:00,28.04,28.33,27.87,28.21,906189.0,24.7932,25.0497,24.6429,24.9436,906189.0
2019-03-12 10:00:00,28.2,28.29,28.15,28.2,745660.0,24.9347,25.0143,24.8905,24.9347,745660.0
2019-03-12 10:30:00,28.2,28.32,27.96,28.01,1224824.0,24.9347,25.0408,24.7225,24.7667,1224824.0
2019-03-12 11:00:00,28.01,28.06,27.87,27.98,605249.0,24.7667,24.8109,24.6429,24.7402,605249.0
2019-03-12 11:30:00,27.99,28.11,27.93,28.06,561700.0,24.749,24.8551,24.696,24.8109,561700.0
2019-03-12 12:00:00,28.07,28.13,27.95,28.12,531257.0,24.8198,24.8728,24.7137,24.864,531257.0
2019-03-12 12:30:00,28.12,28.17,28.08,28.16,278835.0,24.864,24.9082,24.8286,24.8994,278835.0
2019-03-12 13:00:00,28.15,28.2,28.09,28.09,284110.0,24.8905,24.9347,24.8375,24.8375,284110.0
2019-03-12 13:30:00,28.1,28.1,27.96,27.96,529575.0,24.8463,24.8463,24.7225,24.7225,529575.0
2019-03-12 14:00:00,27.96,28.04,27.95,28.02,324291.0,24.7225,24.7932,24.7137,24.7756,324291.0
2019-03-12 14:30:00,28.02,28.14,27.98,28.07,527300.0,24.7756,24.8817,24.7402,24.8198,527300.0
2019-03-12 15:00:00,28.07,28.07,27.91,28.02,650212.0,24.8198,24.8198,24.6783,24.7756,650212.0
2019-03-12 15:30:00,28.02,28.13,28.0,28.1,1235946.0,24.7756,24.8728,24.7579,24.8463,1235946.0
2019-03-13 09:30:00,28.29,28.48,28.28,28.3,972992.0,25.0143,25.1823,25.0055,25.0231,972992.0
2019-03-13 10:00:00,28.3,28.46,28.29,28.39,921362.0,25.0231,25.1646,25.0143,25.1027,921362.0
2019-03-13 10:30:00,28.4,28.53,28.37,28.52,958248.0,25.1116,25.2265,25.085,25.2177,958248.0
2019-03-13 11:00:00,28.52,28.56,28.44,28.48,500652.0,25.2177,25.253,25.1469,25.1823,500652.0
2019-03-13 11:30:00,28.48,28.51,28.41,28.45,611545.0,25.1823,25.2088,25.1204,25.1558,611545.0
2019-03-13 12:00:00,28.45,28.47,28.36,28.43,487299.0,25.1558,25.1735,25.0762,25.1381,487299.0
2019-03-13 12:30:00,28.43,28.55,28.42,28.55,405651.0,25.1381,25.2442,25.1292,25.2442,405651.0
2019-03-13 13:00:00,28.54,28.65,28.54,28.64,210716.0,25.2354,25.3326,25.2354,25.3238,210716.0
2019-03-13 13:30:00,28.64,28.65,28.52,28.55,357905.0,25.3238,25.3326,25.2177,25.2442,357905.0
2019-03-13 14:00:00,28.57,28.58,28.53,28.55,420183.0,25.2619,25.2707,25.2265,25.2442,420183.0
2019-03-13 14:30:00,28.54,28.55,28.41,28.5,555706.0,25.2354,25.2442,25.1204,25.2,555706.0
2019-03-13 15:00:00,28.49,28.51,28.44,28.49,500313.0,25.1911,25.2088,25.1469,25.1911,500313.0
2019-03-13 15:30:00,28.49,28.63,28.47,28.5,1600272.0,25.1911,25.3149,25.1735,25.2,1600272.0
2019-03-14 09:30:00,28.5,28.87,28.4,28.69,1030576.0,25.2,25.5271,25.1116,25.368,1030576.0
2019-03-14 10:00:00,28.69,28.76,28.6,28.61,424371.0,25.368,25.4299,25.2884,25.2972,424371.0
2019-03-14 10:30:00,28.61,28.66,28.55,28.6,604658.0,25.2972,25.3415,25.2442,25.2884,604658.0
2019-03-14 11:00:00,28.6,28.71,28.55,28.63,472270.0,25.2884,25.3857,25.2442,25.3149,472270.0
2019-03-14 11:30:00,28.62,28.74,28.57,28.69,643924.0,25.3061,25.4122,25.2619,25.368,643924.0
2019-03-14 12:00:00,28.69,28.72,28.61,28.63,398333.0,25.368,25.3945,25.2972,25.3149,398333.0
2019-03-14 12:30:00,28.64,28.66,28.6,28.66,223531.0,25.3238,25.3415,25.2884,25.3415,223531.0
2019-03-14 13:00:00,28.66,28.74,28.64,28.67,273346.0,25.3415,25.4122,25.3238,25.3503,273346.0
2019-03-14 13:30:00,28.68,28.69,28.6,28.66,355607.0,25.3591,25.368,25.2884,25.3415,355607.0
2019-03-14 14:00:00,28.66,28.72,28.64,28.7,285498.0,25.3415,25.3945,25.3238,25.3768,285498.0
2019-03-14 14:30:00,28.7,28.71,28.66,28.67,306665.0,25.3768,25.3857,25.3415,25.3503,306665.0
2019-03-14 15:00:00,28.67,28.77,28.65,28.71,387270.0,25.3503,25.4387,25.3326,25.3857,387270.0
2019-03-14 15:30:00,28.71,28.73,28.32,28.48,3914948.0,25.3857,25.4034,25.0408,25.1823,3914948.0
2019-03-15 09:30:00,28.35,28.47,28.23,28.24,1750297.0,25.0674,25.1735,24.9612,24.9701,1750297.0
2019-03-15 10:00:00,28.24,28.28,28.02,28.23,659813.0,24.9701,25.0055,24.7756,24.9612,659813.0
2019-03-15 10:30:00,28.23,28.25,28.07,28.09,333897.0,24.9612,24.9789,24.8198,24.8375,333897.0
2019-03-15 11:00:00,28.09,28.16,28.05,28.07,307735.0,24.8375,24.8994,24.8021,24.8198,307735.0
2019-03-15 11:30:00,28.06,28.09,27.93,28.0,556027.0,24.8109,24.8375,24.696,24.7579,556027.0
2019-03-15 12:00:00,27.99,28.07,27.92,28.07,459984.0,24.749,24.8198,24.6871,24.8198,459984.0
2019-03-15 12:30:00,28.08,28.15,28.05,28.12,331601.0,24.8286,24.8905,24.8021,24.864,331601.0
2019-03-15 13:00:00,28.13,28.14,27.98,28.0,413209.0,24.8728,24.8817,24.7402,24.7579,413209.0
2019-03-15 13:30:00,28.0,28.07,27.98,28.02,211376.0,24.7579,24.8198,24.7402,24.7756,211376.0
2019-03-15 14:00:00,28.02,28.03,27.93,27.96,277479.0,24.7756,24.7844,24.696,24.7225,277479.0
2019-03-15 14:30:00,27.96,28.03,27.95,28.03,359792.0,24.7225,24.7844,24.7137,24.7844,359792.0
2019-03-15 15:00:00,28.02,28.03,27.93,27.93,471965.0,24.7756,24.7844,24.696,24.696,471965.0
2019-03-15 15:30:00,27.93,28.02,27.87,27.97,1852530.0,24.696,24.7756,24.6429,24.7314,1852530.0
2019-03-18 09:30:00,28.13,28.52,28.1,28.49,642940.0,24.8728,25.2177,24.8463,25.1911,642940.0
2019-03-18 10:00:00,28.49,28.57,28.42,28.57,643975.0,25.1911,25.2619,25.1292,25.2619,643975.0
2019-03-18 10:30:00,28.57,28.84,28.48,28.83,823996.0,25.2619,25.5006,25.1823,25.4918,823996.0
2019-03-18 11:00:00,28.83,28.9,28.81,28.86,565179.0,25.4918,25.5537,25.4741,25.5183,565179.0
2019-03-18 11:30:00,28.86,28.89,28.83,28.88,400451.0,25.5183,25.5448,25.4918,25.536,400451.0
2019-03-18 12:00:00,28.89,29.0,28.84,28.89,633109.0,25.5448,25.6421,25.5006,25.5448,633109.0
2019-03-18 12:30:00,28.9,28.92,28.81,28.87,433237.0,25.5537,25.5714,25.4741,25.5271,433237.0
2019-03-18 13:00:00,28.87,28.97,28.84,28.97,333298.0,25.5271,25.6156,25.5006,25.6156,333298.0
2019-03-18 13:30:00,28.96,29.0,28.88,28.95,425355.0,25.6067,25.6421,25.536,25.5979,425355.0
2019-03-18 14:00:00,28.95,28.98,28.88,28.89,306488.0,25.5979,25.6244,25.536,25.5448,306488.0
2019-03-18 14:30:00,28.89,28.97,28.86,28.94,307931.0,25.5448,25.6156,25.5183,25.589,307931.0
2019-03-18 15:00:00,28.95,28.97,28.86,28.93,382401.0,25.5979,25.6156,25.5183,25.5802,382401.0
2019-03-18 15:30:00,28.93,28.98,28.83,28.88,1166794.0,25.5802,25.6244,25.4918,25.536,1166794.0
2019-03-19 09:30:00,29.12,29.54,29.11,29.39,829250.0,25.7482,26.1196,25.7394,25.9869,829250.0
2019-03-19 10:00:00,29.39,29.43,29.2,29.21,615343.0,25.9869,26.0223,25.8189,25.8278,615343.0
2019-03-19 10:30:00,29.22,29.36,29.17,29.27,1510525.0,25.8366,25.9604,25.7924,25.8808,1510525.0
2019-03-19 11:00:00,29.26,29.41,29.2,29.33,631376.0,25.872,26.0046,25.8189,25.9339,631376.0
2019-03-19 11:30:00,29.33,29.49,29.31,29.46,496373.0,25.9339,26.0754,25.9162,26.0488,496373.0
2019-03-19 12:00:00,29.46,29.55,29.45,29.49,750644.0,26.0488,26.1284,26.04,26.0754,750644.0
2019-03-19 12:30:00,29.49,29.53,29.39,29.49,763183.0,26.0754,26.1107,25.9869,26.0754,763183.0
2019-03-19 13:00:00,29.5,29.52,29.42,29.45,452467.0,26.0842,26.1019,26.0135,26.04,452467.0
2019-03-19 13:30:00,29.45,29.52,29.42,29.45,369433.0,26.04,26.1019,26.0135,26.04,369433.0
2019-03-19 14:00:00,29.45,29.46,29.34,29.42,811843.0,26.04,26.0488,25.9427,26.0135,811843.0
2019-03-19 14:30:00,29.42,29.44,29.17,29.2,610966.0,26.0135,26.0311,25.7924,25.8189,610966.0
2019-03-19 15:00:00,29.2,29.26,29.15,29.16,845288.0,25.8189,25.872,25.7747,25.7836,845288.0
2019-03-19 15:30:00,29.15,29.28,29.09,29.28,2382821.0,25.7747,25.8897,25.7217,25.8897,2382821.0
2019-03-20 09:30:00,29.25,29.38,29.07,29.25,970856.0,25.8631,25.9781,25.704,25.8631,970856.0
2019-03-20 10:00:00,29.24,29.3,29.1,29.14,732785.0,25.8543,25.9074,25.7305,25.7659,732785.0
2019-03-20 10:30:00,29.15,29.42,29.14,29.33,1086613.0,25.7747,26.0135,25.7659,25.9339,1086613.0
2019-03-20 11:00:00,29.34,29.46,29.33,29.38,695541.0,25.9427,26.0488,25.9339,25.9781,695541.0
2019-03-20 11:30:00,29.38,29.42,29.32,29.36,598832.0,25.9781,26.0135,25.925,25.9604,598832.0
2019-03-20 12:00:00,29.36,29.54,29.34,29.53,603566.0,25.9604,26.1196,25.9427,26.1107,603566.0
2019-03-20 12:30:00,29.53,29.53,29.41,29.5,410195.0,26.1107,26.1107,26.0046,26.0842,410195.0
2019-03-20 13:00:00,29.5,29.52,29.46,29.5,304910.0,26.0842,26.1019,26.0488,26.0842,304910.0
2019-03-20 13:30:00,29.5,29.67,29.48,29.61,597548.0,26.0842,26.2345,26.0665,26.1815,597548.0
2019-03-20 14:00:00,29.62,29.95,29.61,29.95,905478.0,26.1903,26.4821,26.1815,26.4821,905478.0
2019-03-20 14:30:00,29.96,30.35,29.93,30.28,1648426.0,26.4909,26.8358,26.4644,26.7739,1648426.0
2019-03-20 15:00:00,30.28,30.35,30.2,30.22,1067292.0,26.7739,26.8358,26.7031,26.7208,1067292.0
2019-03-20 15:30:00,30.22,30.23,30.04,30.11,2087506.0,26.7208,26.7297,26.5617,26.6236,2087506.0
2019-03-21 09:30:00,29.85,30.08,29.7,29.75,765929.0,26.3937,26.597,26.261,26.3052,765929.0
2019-03-21 10:00:00,29.77,29.89,29.73,29.81,505566.0,26.3229,26.429,26.2876,26.3583,505566.0
2019-03-21 10:30:00,29.8,29.98,29.78,29.95,572919.0,26.3495,26.5086,26.3318,26.4821,572919.0
2019-03-21 11:00:00,29.95,30.15,29.93,30.04,1049404.0,26.4821,26.6589,26.4644,26.5617,1049404.0
2019-03-21 11:30:00,30.04,30.11,29.95,30.08,577873.0,26.5617,26.6236,26.4821,26.597,577873.0
2019-03-21 12:00:00,30.08,30.09,29.83,29.89,442464.0,26.597,26.6059,26.376,26.429,442464.0
2019-03-21 12:30:00,29.89,29.91,29.75,29.8,428120.0,26.429,26.4467,26.3052,26.3495,428120.0
2019-03-21 13:00:00,29.81,29.91,29.79,29.9,325191.0,26.3583,26.4467,26.3406,26.4379,325191.0
2019-03-21 13:30:00,29.91,29.96,29.85,29.91,307749.0,26.4467,26.4909,26.3937,26.4467,307749.0
2019-03-21 14:00:00,29.91,30.02,29.87,30.02,390906.0,26.4467,26.544,26.4114,26.544,390906.0
2019-03-21 14:30:00,30.02,30.07,30.0,30.0,401209.0,26.544,26.5882,26.5263,26.5263,401209.0
2019-03-21 15:00:00,30.0,30.06,29.96,30.02,443525.0,26.5263,26.5794,26.4909,26.544,443525.0
2019-03-21 15:30:00,30.02,30.08,29.98,30.05,1352338.0,26.544,26.597,26.5086,26.5705,1352338.0
2019-03-22 09:30:00,29.77,29.89,29.13,29.14,1251339.0,26.3229,26.429,25.757,25.7659,1251339.0
2019-03-22 10:00:00,29.13,29.27,28.99,29.05,766449.0,25.757,25.8808,25.6332,25.6863,766449.0
2019-03-22 10:30:00,29.05,29.13,28.93,28.94,637119.0,25.6863,25.757,25.5802,25.589,637119.0
2019-03-22 11:00:00,28.94,29.04,28.87,28.95,593334.0,25.589,25.6775,25.5271,25.5979,593334.0
2019-03-22 11:30:00,28.94,28.96,28.73,28.73,615052.0,25.589,25.6067,25.4034,25.4034,615052.0
2019-03-22 12:00:00,28.74,28.85,28.68,28.74,645212.0,25.4122,25.5095,25.3591,25.4122,645212.0
2019-03-22 12:30:00,28.73,28.86,28.64,28.86,512131.0,25.4034,25.5183,25.3238,25.5183,512131.0
2019-03-22 13:00:00,28.85,28.96,28.8,28.86,296171.0,25.5095,25.6067,25.4652,25.5183,296171.0
2019-03-22 13:30:00,28.85,29.0,28.84,28.87,435743.0,25.5095,25.6421,25.5006,25.5271,435743.0
2019-03-22 14:00:00,28.87,29.04,28.84,29.01,434687.0,25.5271,25.6775,25.5006,25.6509,434687.0
2019-03-22 14:30:00,29.01,29.14,28.96,29.12,491653.0,25.6509,25.7659,25.6067,25.7482,491653.0
2019-03-22 15:00:00,29.12,29.15,28.9,28.9,787291.0,25.7482,25.7747,25.5537,25.5537,787291.0
2019-03-22 15:30:00,28.9,28.93,28.72,28.73,1670930.0,25.5537,25.5802,25.3945,25.4034,1670930.0
2019-03-25 09:30:00,28.5,28.67,28.09,28.09,695257.0,25.2,25.3503,24.8375,24.8375,695257.0
2019-03-25 10:00:00,28.08,28.19,27.96,28.16,823240.0,24.8286,24.9259,24.7225,24.8994,823240.0
2019-03-25 10:30:00,28.16,28.31,28.11,28.23,470985.0,24.8994,25.032,24.8551,24.9612,470985.0
2019-03-25 11:00:00,28.23,28.44,28.16,28.41,350732.0,24.9612,25.1469,24.8994,25.1204,350732.0
2019-03-25 11:30:00,28.41,28.41,28.11,28.17,442019.0,25.1204,25.1204,24.8551,24.9082,442019.0
2019-03-25 12:00:00,28.18,28.32,28.14,28.3,425073.0,24.917,25.0408,24.8817,25.0231,425073.0
2019-03-25 12:30:00,28.31,28.36,28.15,28.26,290559.0,25.032,25.0762,24.8905,24.9878,290559.0
2019-03-25 13:00:00,28.26,28.4,28.18,28.37,313821.0,24.9878,25.1116,24.917,25.085,313821.0
2019-03-25 13:30:00,28.37,28.38,28.18,28.21,367160.0,25.085,25.0939,24.917,24.9436,367160.0
2019-03-25 14:00:00,28.21,28.24,28.05,28.11,579718.0,24.9436,24.9701,24.8021,24.8551,579718.0
2019-03-25 14:30:00,28.11,28.22,28.1,28.15,319852.0,24.8551,24.9524,24.8463,24.8905,319852.0
2019-03-25 15:00:00,28.15,28.22,28.14,28.2,379947.0,24.8905,24.9524,24.8817,24.9347,379947.0
2019-03-25 15:30:00,28.19,28.29,28.16,28.24,1978161.0,24.9259,25.0143,24.8994,24.9701,1978161.0
2019-03-26 09:30:00,28.58,28.98,28.54,28.82,672433.0,25.2707,25.6244,25.2354,25.4829,672433.0
2019-03-26 10:00:00,28.83,28.83,28.64,28.67,457718.0,25.4918,25.4918,25.3238,25.3503,457718.0
2019-03-26 10:30:00,28.67,28.97,28.63,28.86,634820.0,25.3503,25.6156,25.3149,25.5183,634820.0
2019-03-26 11:00:00,28.86,28.86,28.45,28.45,477484.0,25.5183,25.5183,25.1558,25.1558,477484.0
2019-03-26 11:30:00,28.45,28.61,28.44,28.55,305359.0,25.1558,25.2972,25.1469,25.2442,305359.0
2019-03-26 12:00:00,28.54,28.58,28.45,28.48,234501.0,25.2354,25.2707,25.1558,25.1823,234501.0
2019-03-26 12:30:00,28.48,28.53,28.39,28.44,189075.0,25.1823,25.2265,25.1027,25.1469,189075.0
2019-03-26 13:00:00,28.44,28.47,28.37,28.41,218980.0,25.1469,25.1735,25.085,25.1204,218980.0
2019-03-26 13:30:00,28.42,28.42,28.32,28.35,234489.0,25.1292,25.1292,25.0408,25.0674,234489.0
2019-03-26 14:00:00,28.35,28.47,28.31,28.42,260857.0,25.0674,25.1735,25.032,25.1292,260857.0
2019-03-26 14:30:00,28.41,28.49,28.36,28.48,281564.0,25.1204,25.1911,25.0762,25.1823,281564.0
2019-03-26 15:00:00,28.48,28.53,28.4,28.41,302744.0,25.1823,25.2265,25.1116,25.1204,302744.0
2019-03-26 15:30:00,28.41,28.53,28.39,28.47,983368.0,25.1204,25.2265,25.1027,25.1735,983368.0
2019-03-27 09:30:00,28.41,28.67,28.27,28.31,822772.0,25.1204,25.3503,24.9966,25.032,822772.0
2019-03-27 10:00:00,28.31,28.56,28.27,28.49,386465.0,25.032,25.253,24.9966,25.1911,386465.0
2019-03-27 10:30:00,28.48,28.54,28.34,28.54,462306.0,25.1823,25.2354,25.0585,25.2354,462306.0
2019-03-27 11:00:00,28.53,28.55,28.42,28.43,292159.0,25.2265,25.2442,25.1292,25.1381,292159.0
2019-03-27 11:30:00,28.42,28.45,28.21,28.32,585236.0,25.1292,25.1558,24.9436,25.0408,585236.0
2019-03-27 12:00:00,28.31,28.49,28.26,28.48,355525.0,25.032,25.1911,24.9878,25.1823,355525.0
2019-03-27 12:30:00,28.48,28.52,28.41,28.41,242477.0,25.1823,25.2177,25.1204,25.1204,242477.0
2019-03-27 13:00:00,28.42,28.6,28.41,28.57,229382.0,25.1292,25.2884,25.1204,25.2619,229382.0
2019-03-27 13:30:00,28.57,28.6,28.51,28.57,181345.0,25.2619,25.2884,25.2088,25.2619,181345.0
2019-03-27 14:00:00,28.57,28.6,28.51,28.58,227145.0,25.2619,25.2884,25.2088,25.2707,227145.0
2019-03-27 14:30:00,28.57,28.61,28.46,28.5,231814.0,25.2619,25.2972,25.1646,25.2,231814.0
2019-03-27 15:00:00,28.5,28.58,28.41,28.57,385264.0,25.2,25.2707,25.1204,25.2619,385264.0
2019-03-27 15:30:00,28.58,28.61,28.49,28.55,1163889.0,25.2707,25.2972,25.1911,25.2442,1163889.0
2019-03-28 09:30:00,28.33,28.88,28.25,28.88,593338.0,25.0497,25.536,24.9789,25.536,593338.0
2019-03-28 10:00:00,28.88,29.11,28.83,29.02,729518.0,25.536,25.7394,25.4918,25.6598,729518.0
2019-03-28 10:30:00,29.02,29.2,29.01,29.14,723718.0,25.6598,25.8189,25.6509,25.7659,723718.0
2019-03-28 11:00:00,29.14,29.14,28.85,28.87,434511.0,25.7659,25.7659,25.5095,25.5271,434511.0
2019-03-28 11:30:00,28.86,28.96,28.69,28.78,528828.0,25.5183,25.6067,25.368,25.4476,528828.0
2019-03-28 12:00:00,28.78,28.86,28.72,28.86,327182.0,25.4476,25.5183,25.3945,25.5183,327182.0
2019-03-28 12:30:00,28.86,28.93,28.79,28.9,185347.0,25.5183,25.5802,25.4564,25.5537,185347.0
2019-03-28 13:00:00,28.9,29.01,28.89,28.92,192597.0,25.5537,25.6509,25.5448,25.5714,192597.0
2019-03-28 13:30:00,28.91,29.01,28.86,29.01,423401.0,25.5625,25.6509,25.5183,25.6509,423401.0
2019-03-28 14:00:00,29.01,29.01,28.89,28.94,221562.0,25.6509,25.6509,25.5448,25.589,221562.0
2019-03-28 14:30:00,28.93,29.02,28.84,29.01,405415.0,25.5802,25.6598,25.5006,25.6509,405415.0
2019-03-28 15:00:00,29.01,29.22,28.99,29.19,577513.0,25.6509,25.8366,25.6332,25.8101,577513.0
2019-03-28 15:30:00,29.19,29.26,29.18,29.2,1737795.0,25.8101,25.872,25.8012,25.8189,1737795.0
2019-03-29 09:30:00,29.49,29.71,29.46,29.58,728718.0,26.0754,26.2699,26.0488,26.1549,728718.0
2019-03-29 10:00:00,29.59,29.62,29.29,29.35,614791.0,26.1638,26.1903,25.8985,25.9516,614791.0
2019-03-29 10:30:00,29.35,29.37,29.12,29.21,399413.0,25.9516,25.9692,25.7482,25.8278,399413.0
2019-03-29 11:00:00,29.2,29.26,28.94,29.0,484836.0,25.8189,25.872,25.589,25.6421,484836.0
2019-03-29 11:30:00,29.0,29.15,28.99,29.05,295431.0,25.6421,25.7747,25.6332,25.6863,295431.0
2019-03-29 12:00:00,29.05,29.13,28.95,29.13,246208.0,25.6863,25.757,25.5979,25.757,246208.0
2019-03-29 12:30:00,29.13,29.22,29.07,29.17,370557.0,25.757,25.8366,25.704,25.7924,370557.0
2019-03-29 13:00:00,29.18,29.24,29.15,29.21,225435.0,25.8012,25.8543,25.7747,25.8278,225435.0
2019-03-29 13:30:00,29.21,29.23,29.09,29.11,212971.0,25.8278,25.8455,25.7217,25.7394,212971.0
2019-03-29 14:00:00,29.11,29.17,29.07,29.14,173203.0,25.7394,25.7924,25.704,25.7659,173203.0
2019-03-29 14:30:00,29.13,29.27,29.13,29.24,255682.0,25.757,25.8808,25.757,25.8543,255682.0
2019-03-29 15:00:00,29.25,29.26,29.14,29.26,454129.0,25.8631,25.872,25.7659,25.872,454129.0
2019-03-29 15:30:00,29.26,29.32,29.2,29.3,1636076.0,25.872,25.925,25.8189,25.9074,1636076.0
2019-04-01 09:30:00,29.63,29.83,29.35,29.68,893205.0,26.1991,26.376,25.9516,26.2434,893205.0
2019-04-01 10:00:00,29.68,30.01,29.67,29.99,717736.0,26.2434,26.5351,26.2345,26.5175,717736.0
2019-04-01 10:30:00,29.99,30.0,29.78,29.81,556412.0,26.5175,26.5263,26.3318,26.3583,556412.0
2019-04-01 11:00:00,29.82,29.93,29.73,29.8,484251.0,26.3671,26.4644,26.2876,26.3495,484251.0
2019-04-01 11:30:00,29.8,29.8,29.62,29.76,739988.0,26.3495,26.3495,26.1903,26.3141,739988.0
2019-04-01 12:00:00,29.76,29.85,29.71,29.85,501939.0,26.3141,26.3937,26.2699,26.3937,501939.0
2019-04-01 12:30:00,29.85,29.92,29.78,29.89,456277.0,26.3937,26.4556,26.3318,26.429,456277.0
2019-04-01 13:00:00,29.9,29.94,29.83,29.85,284756.0,26.4379,26.4732,26.376,26.3937,284756.0
2019-04-01 13:30:00,29.85,29.92,29.84,29.88,222395.0,26.3937,26.4556,26.3848,26.4202,222395.0
2019-04-01 14:00:00,29.88,29.95,29.85,29.87,677491.0,26.4202,26.4821,26.3937,26.4114,677491.0
2019-04-01 14:30:00,29.87,29.99,29.8,29.96,663793.0,26.4114,26.5175,26.3495,26.4909,663793.0
2019-04-01 15:00:00,29.95,30.11,29.95,30.08,1445318.0,26.4821,26.6236,26.4821,26.597,1445318.0
2019-04-01 15:30:00,30.08,30.17,30.0,30.14,1949272.0,26.597,26.6766,26.5263,26.6501,1949272.0
2019-04-02 09:30:00,30.11,30.54,30.05,30.54,740888.0,26.6236,27.0038,26.5705,27.0038,740888.0
2019-04-02 10:00:00,30.53,30.72,30.43,30.46,835834.0,26.9949,27.1629,26.9065,26.933,835834.0
2019-04-02 10:30:00,30.46,30.54,30.18,30.19,629542.0,26.933,27.0038,26.6855,26.6943,629542.0
2019-04-02 11:00:00,30.18,30.5,30.13,30.44,701179.0,26.6855,26.9684,26.6412,26.9154,701179.0
2019-04-02 11:30:00,30.43,30.5,30.35,30.38,670291.0,26.9065,26.9684,26.8358,26.8623,670291.0
2019-04-02 12:00:00,30.37,30.4,30.13,30.17,570965.0,26.8535,26.88,26.6412,26.6766,570965.0
2019-04-02 12:30:00,30.17,30.21,30.14,30.2,402344.0,26.6766,26.712,26.6501,26.7031,402344.0
2019-04-02 13:00:00,30.2,30.32,30.14,30.26,382401.0,26.7031,26.8092,26.6501,26.7562,382401.0
2019-04-02 13:30:00,30.26,30.31,30.14,30.16,356789.0,26.7562,26.8004,26.6501,26.6678,356789.0
2019-04-02 14:00:00,30.16,30.23,30.14,30.2,492741.0,26.6678,26.7297,26.6501,26.7031,492741.0
2019-04-02 14:30:00,30.2,30.25,30.15,30.19,366809.0,26.7031,26.7474,26.6589,26.6943,366809.0
2019-04-02 15:00:00,30.19,30.21,30.1,30.12,449609.0,26.6943,26.712,26.6147,26.6324,449609.0
2019-04-02 15:30:00,30.11,30.14,29.93,29.94,2062832.0,26.6236,26.6501,26.4644,26.4732,2062832.0
2019-04-03 09:30:00,30.11,30.38,30.09,30.09,734434.0,26.6236,26.8623,26.6059,26.6059,734434.0
2019-04-03 10:00:00,30.08,30.3,30.02,30.17,377469.0,26.597,26.7916,26.544,26.6766,377469.0
2019-04-03 10:30:00,30.17,30.47,30.02,30.34,752347.0,26.6766,26.9419,26.544,26.8269,752347.0
2019-04-03 11:00:00,30.34,30.44,30.09,30.14,434019.0,26.8269,26.9154,26.6059,26.6501,434019.0
2019-04-03 11:30:00,30.13,30.26,30.12,30.2,412105.0,26.6412,26.7562,26.6324,26.7031,412105.0
2019-04-03 12:00:00,30.2,30.29,30.16,30.19,349554.0,26.7031,26.7827,26.6678,26.6943,349554.0
2019-04-03 12:30:00,30.18,30.19,30.04,30.05,266160.0,26.6855,26.6943,26.5617,26.5705,266160.0
2019-04-03 13:00:00,30.06,30.19,29.98,29.98,510952.0,26.5794,26.6943,26.5086,26.5086,510952.0
2019-04-03 13:30:00,29.98,30.06,29.81,29.82,431300.0,26.5086,26.5794,26.3583,26.3671,431300.0
2019-04-03 14:00:00,29.81,29.96,29.75,29.94,399966.0,26.3583,26.4909,26.3052,26.4732,399966.0
2019-04-03 14:30:00,29.94,29.98,29.86,29.94,344859.0,26.4732,26.5086,26.4025,26.4732,344859.0
2019-04-03 15:00:00,29.93,30.01,29.87,30.0,638457.0,26.4644,26.5351,26.4114,26.5263,638457.0
2019-04-03 15:30:00,30.0,30.05,29.92,29.93,1345628.0,26.5263,26.5705,26.4556,26.4644,1345628.0
2019-04-04 09:30:00,29.92,30.03,29.59,29.79,644170.0,26.4556,26.5528,26.1638,26.3406,644170.0
2019-04-04 10:00:00,29.79,29.98,29.74,29.91,371736.0,26.3406,26.5086,26.2964,26.4467,371736.0
2019-04-04 10:30:00,29.92,30.06,29.77,29.98,518394.0,26.4556,26.5794,26.3229,26.5086,518394.0
2019-04-04 11:00:00,29.98,30.18,29.96,30.16,346062.0,26.5086,26.6855,26.4909,26.6678,346062.0
2019-04-04 11:30:00,30.16,30.28,30.03,30.23,682754.0,26.6678,26.7739,26.5528,26.7297,682754.0
2019-04-04 12:00:00,30.23,30.31,30.14,30.26,317296.0,26.7297,26.8004,26.6501,26.7562,317296.0
2019-04-04 12:30:00,30.26,30.31,30.19,30.26,442685.0,26.7562,26.8004,26.6943,26.7562,442685.0
2019-04-04 13:00:00,30.26,30.3,30.2,30.29,417232.0,26.7562,26.7916,26.7031,26.7827,417232.0
2019-04-04 13:30:00,30.3,30.4,30.29,30.38,427089.0,26.7916,26.88,26.7827,26.8623,427089.0
2019-04-04 14:00:00,30.38,30.44,30.33,30.35,377693.0,26.8623,26.9154,26.8181,26.8358,377693.0
2019-04-04 14:30:00,30.35,30.41,30.3,30.34,418342.0,26.8358,26.8888,26.7916,26.8269,418342.0
2019-04-04 15:00:00,30.34,30.47,30.26,30.38,647958.0,26.8269,26.9419,26.7562,26.8623,647958.0
2019-04-04 15:30:00,30.38,30.54,30.36,30.42,1489176.0,26.8623,27.0038,26.8446,26.8977,1489176.0
2019-04-05 09:30:00,30.56,30.72,30.39,30.49,695709.0,27.0215,27.1629,26.8711,26.9596,695709.0
2019-04-05 10:00:00,30.5,30.71,30.46,30.55,782314.0,26.9684,27.1541,26.933,27.0126,782314.0
2019-04-05 10:30:00,30.55,30.74,30.55,30.61,618955.0,27.0126,27.1806,27.0126,27.0657,618955.0
2019-04-05 11:00:00,30.61,30.88,30.57,30.81,390945.0,27.0657,27.3044,27.0303,27.2425,390945.0
2019-04-05 11:30:00,30.81,31.15,30.74,31.07,812806.0,27.2425,27.5431,27.1806,27.4724,812806.0
2019-04-05 12:00:00,31.06,31.12,30.85,30.91,442023.0,27.4636,27.5166,27.2779,27.3309,442023.0
2019-04-05 12:30:00,30.91,30.94,30.76,30.9,334687.0,27.3309,27.3575,27.1983,27.3221,334687.0
2019-04-05 13:00:00,30.9,30.91,30.77,30.84,192919.0,27.3221,27.3309,27.2071,27.269,192919.0
2019-04-05 13:30:00,30.84,30.99,30.83,30.98,208759.0,27.269,27.4017,27.2602,27.3928,208759.0
2019-04-05 14:00:00,30.99,31.01,30.91,30.95,239161.0,27.4017,27.4194,27.3309,27.3663,239161.0
2019-04-05 14:30:00,30.94,31.03,30.92,30.99,376938.0,27.3575,27.437,27.3398,27.4017,376938.0
2019-04-05 15:00:00,30.99,31.07,30.95,30.97,381422.0,27.4017,27.4724,27.3663,27.384,381422.0
2019-04-05 15:30:00,30.97,31.05,30.87,30.96,1228375.0,27.384,27.4547,27.2956,27.3751,1228375.0
2019-04-08 09:30:00,31.09,31.4,31.04,31.06,849598.0,27.4901,27.7642,27.4459,27.4636,849598.0
2019-04-08 10:00:00,31.07,31.33,31.06,31.32,403191.0,27.4724,27.7023,27.4636,27.6935,403191.0
2019-04-08 10:30:00,31.31,31.44,31.27,31.34,653937.0,27.6846,27.7996,27.6492,27.7111,653937.0
2019-04-08 11:00:00,31.34,31.35,31.01,31.17,366002.0,27.7111,27.72,27.4194,27.5608,366002.0
2019-04-08 11:30:00,31.16,31.4,31.16,31.32,429418.0,27.552,27.7642,27.552,27.6935,429418.0
2019-04-08 12:00:00,31.32,31.37,31.23,31.35,201768.0,27.6935,27.7377,27.6139,27.72,201768.0
2019-04-08 12:30:00,31.35,31.35,31.21,31.3,275013.0,27.72,27.72,27.5962,27.6758,275013.0
2019-04-08 13:00:00,31.3,31.31,31.23,31.24,177919.0,27.6758,27.6846,27.6139,27.6227,177919.0
2019-04-08 13:30:00,31.24,31.29,31.18,31.29,251215.0,27.6227,27.6669,27.5697,27.6669,251215.0
2019-04-08 14:00:00,31.29,31.31,31.19,31.19,221170.0,27.6669,27.6846,27.5785,27.5785,221170.0
2019-04-08 14:30:00,31.19,31.25,31.17,31.21,222388.0,27.5785,27.6316,27.5608,27.5962,222388.0
2019-04-08 15:00:00,31.21,31.26,31.2,31.25,343045.0,27.5962,27.6404,27.5874,27.6316,343045.0
2019-04-08 15:30:00,31.25,31.29,31.2,31.29,1091987.0,27.6316,27.6669,27.5874,27.6669,1091987.0
2019-04-09 09:30:00,31.06,31.09,30.58,30.71,849155.0,27.4636,27.4901,27.0391,27.1541,849155.0
2019-04-09 10:00:00,30.72,30.84,30.67,30.75,435212.0,27.1629,27.269,27.1187,27.1895,435212.0
2019-04-09 10:30:00,30.75,30.79,30.62,30.75,458249.0,27.1895,27.2248,27.0745,27.1895,458249.0
2019-04-09 11:00:00,30.76,30.78,30.66,30.71,233902.0,27.1983,27.216,27.1099,27.1541,233902.0
2019-04-09 11:30:00,30.72,30.87,30.71,30.86,223039.0,27.1629,27.2956,27.1541,27.2867,223039.0
2019-04-09 12:00:00,30.86,30.96,30.84,30.86,317185.0,27.2867,27.3751,27.269,27.2867,317185.0
2019-04-09 12:30:00,30.85,30.89,30.76,30.77,282001.0,27.2779,27.3132,27.1983,27.2071,282001.0
2019-04-09 13:00:00,30.76,30.82,30.75,30.76,486055.0,27.1983,27.2514,27.1895,27.1983,486055.0
2019-04-09 13:30:00,30.76,30.83,30.73,30.81,434776.0,27.1983,27.2602,27.1718,27.2425,434776.0
2019-04-09 14:00:00,30.82,30.83,30.72,30.73,412658.0,27.2514,27.2602,27.1629,27.1718,412658.0
2019-04-09 14:30:00,30.73,30.77,30.7,30.74,481552.0,27.1718,27.2071,27.1452,27.1806,481552.0
2019-04-09 15:00:00,30.74,30.8,30.68,30.7,450211.0,27.1806,27.2337,27.1276,27.1452,450211.0
2019-04-09 15:30:00,30.7,30.83,30.69,30.82,1208025.0,27.1452,27.2602,27.1364,27.2514,1208025.0
2019-04-10 09:30:00,30.96,31.2,30.9,31.15,591281.0,27.3751,27.5874,27.3221,27.5431,591281.0
2019-04-10 10:00:00,31.15,31.28,31.1,31.1,336686.0,27.5431,27.6581,27.4989,27.4989,336686.0
2019-04-10 10:30:00,31.09,31.16,30.91,30.93,340186.0,27.4901,27.552,27.3309,27.3486,340186.0
2019-04-10 11:00:00,30.93,31.08,30.91,31.05,347438.0,27.3486,27.4812,27.3309,27.4547,347438.0
2019-04-10 11:30:00,31.05,31.12,30.98,31.1,304440.0,27.4547,27.5166,27.3928,27.4989,304440.0
2019-04-10 12:00:00,31.11,31.32,31.1,31.31,260875.0,27.5078,27.6935,27.4989,27.6846,260875.0
2019-04-10 12:30:00,31.31,31.33,31.19,31.22,135882.0,27.6846,27.7023,27.5785,27.605,135882.0
2019-04-10 13:00:00,31.22,31.27,31.18,31.25,129126.0,27.605,27.6492,27.5697,27.6316,129126.0
2019-04-10 13:30:00,31.25,31.25,31.17,31.19,230260.0,27.6316,27.6316,27.5608,27.5785,230260.0
2019-04-10 14:00:00,31.19,31.21,31.04,31.05,253463.0,27.5785,27.5962,27.4459,27.4547,253463.0
2019-04-10 14:30:00,31.04,31.15,31.03,31.07,165075.0,27.4459,27.5431,27.437,27.4724,165075.0
2019-04-10 15:00:00,31.07,31.15,31.05,31.11,150915.0,27.4724,27.5431,27.4547,27.5078,150915.0
2019-04-10 15:30:00,31.11,31.12,30.93,31.06,886625.0,27.5078,27.5166,27.3486,27.4636,886625.0
2019-04-11 09:30:00,31.0,31.28,30.88,31.22,444649.0,27.4105,27.6581,27.3044,27.605,444649.0
2019-04-11 10:00:00,31.23,31.45,31.12,31.33,430896.0,27.6139,27.8084,27.5166,27.7023,430896.0
2019-04-11 10:30:00,31.32,31.45,31.23,31.35,293879.0,27.6935,27.8084,27.6139,27.72,293879.0
2019-04-11 11:00:00,31.34,31.36,31.07,31.12,392378.0,27.7111,27.7288,27.4724,27.5166,392378.0
2019-04-11 11:30:00,31.12,31.14,30.89,31.02,325467.0,27.5166,27.5343,27.3132,27.4282,325467.0
2019-04-11 12:00:00,31.01,31.06,30.88,30.93,347812.0,27.4194,27.4636,27.3044,27.3486,347812.0
2019-04-11 12:30:00,30.93,30.94,30.82,30.84,225289.0,27.3486,27.3575,27.2514,27.269,225289.0
2019-04-11 13:00:00,30.84,30.95,30.83,30.93,214212.0,27.269,27.3663,27.2602,27.3486,214212.0
2019-04-11 13:30:00,30.93,30.94,30.84,30.89,197707.0,27.3486,27.3575,27.269,27.3132,197707.0
2019-04-11 14:00:00,30.88,31.06,30.87,31.05,212173.0,27.3044,27.4636,27.2956,27.4547,212173.0
2019-04-11 14:30:00,31.05,31.06,31.0,31.01,233146.0,27.4547,27.4636,27.4105,27.4194,233146.0
2019-04-11 15:00:00,31.01,31.12,30.98,31.01,246653.0,27.4194,27.5166,27.3928,27.4194,246653.0
2019-04-11 15:30:00,31.02,31.23,31.0,31.2,953640.0,27.4282,27.6139,27.4105,27.5874,953640.0
2019-04-12 09:30:00,31.6,31.81,31.51,31.62,992474.0,27.941,28.1267,27.8615,27.9587,992474.0
2019-04-12 10:00:00,31.61,31.62,31.19,31.29,533168.0,27.9499,27.9587,27.5785,27.6669,533168.0
2019-04-12 10:30:00,31.29,31.33,31.06,31.29,458446.0,27.6669,27.7023,27.4636,27.6669,458446.0
2019-04-12 11:00:00,31.28,31.41,31.26,31.34,369896.0,27.6581,27.773,27.6404,27.7111,369896.0
2019-04-12 11:30:00,31.34,31.44,31.21,31.43,262699.0,27.7111,27.7996,27.5962,27.7907,262699.0
2019-04-12 12:00:00,31.43,31.59,31.42,31.55,609325.0,27.7907,27.9322,27.7819,27.8968,609325.0
2019-04-12 12:30:00,31.56,31.57,31.42,31.51,234079.0,27.9057,27.9145,27.7819,27.8615,234079.0
2019-04-12 13:00:00,31.5,31.57,31.5,31.54,155749.0,27.8526,27.9145,27.8526,27.888,155749.0
2019-04-12 13:30:00,31.55,31.59,31.5,31.52,174131.0,27.8968,27.9322,27.8526,27.8703,174131.0
2019-04-12 14:00:00,31.52,31.65,31.46,31.48,217129.0,27.8703,27.9852,27.8172,27.8349,217129.0
2019-04-12 14:30:00,31.48,31.5,31.33,31.34,246148.0,27.8349,27.8526,27.7023,27.7111,246148.0
2019-04-12 15:00:00,31.34,31.39,31.24,31.29,258300.0,27.7111,27.7554,27.6227,27.6669,258300.0
2019-04-12 15:30:00,31.3,31.34,31.2,31.33,849769.0,27.6758,27.7111,27.5874,27.7023,849769.0
2019-04-15 09:30:00,31.26,31.47,30.98,31.39,688055.0,27.6404,27.8261,27.3928,27.7554,688055.0
2019-04-15 10:00:00,31.4,31.71,31.39,31.59,600994.0,27.7642,28.0383,27.7554,27.9322,600994.0
2019-04-15 10:30:00,31.58,31.62,31.42,31.52,389542.0,27.9234,27.9587,27.7819,27.8703,389542.0
2019-04-15 11:00:00,31.53,31.54,31.3,31.35,495149.0,27.8791,27.888,27.6758,27.72,495149.0
2019-04-15 11:30:00,31.35,31.38,31.24,31.25,316183.0,27.72,27.7465,27.6227,27.6316,316183.0
2019-04-15 12:00:00,31.25,31.26,31.18,31.25,217866.0,27.6316,27.6404,27.5697,27.6316,217866.0
2019-04-15 12:30:00,31.25,31.34,31.24,31.3,167831.0,27.6316,27.7111,27.6227,27.6758,167831.0
2019-04-15 13:00:00,31.31,31.38,31.28,31.36,192812.0,27.6846,27.7465,27.6581,27.7288,192812.0
2019-04-15 13:30:00,31.35,31.38,31.26,31.26,322715.0,27.72,27.7465,27.6404,27.6404,322715.0
2019-04-15 14:00:00,31.27,31.29,31.22,31.25,210033.0,27.6492,27.6669,27.605,27.6316,210033.0
2019-04-15 14:30:00,31.24,31.27,31.07,31.2,341291.0,27.6227,27.6492,27.4724,27.5874,341291.0
2019-04-15 15:00:00,31.2,31.24,31.19,31.23,224074.0,27.5874,27.6227,27.5785,27.6139,224074.0
2019-04-15 15:30:00,31.22,31.29,31.2,31.29,992250.0,27.605,27.6669,27.5874,27.6669,992250.0
2019-04-16 09:30:00,31.52,31.7,31.33,31.41,604060.0,27.8703,28.0295,27.7023,27.773,604060.0
2019-04-16 10:00:00,31.41,31.54,31.39,31.48,331857.0,27.773,27.888,27.7554,27.8349,331857.0
2019-04-16 10:30:00,31.49,31.57,31.44,31.46,211624.0,27.8438,27.9145,27.7996,27.8172,211624.0
2019-04-16 11:00:00,31.46,31.53,31.43,31.45,314802.0,27.8172,27.8791,27.7907,27.8084,314802.0
2019-04-16 11:30:00,31.46,31.6,31.45,31.59,319605.0,27.8172,27.941,27.8084,27.9322,319605.0
2019-04-16 12:00:00,31.59,31.64,31.52,31.55,257020.0,27.9322,27.9764,27.8703,27.8968,257020.0
2019-04-16 12:30:00,31.54,31.62,31.52,31.57,175307.0,27.888,27.9587,27.8703,27.9145,175307.0
2019-04-16 13:00:00,31.57,31.64,31.53,31.59,169588.0,27.9145,27.9764,27.8791,27.9322,169588.0
2019-04-16 13:30:00,31.59,31.64,31.55,31.59,213592.0,27.9322,27.9764,27.8968,27.9322,213592.0
2019-04-16 14:00:00,31.59,31.84,31.56,31.82,311725.0,27.9322,28.1532,27.9057,28.1356,311725.0
2019-04-16 14:30:00,31.82,31.85,31.73,31.78,357380.0,28.1356,28.1621,28.056,28.1002,357380.0
2019-04-16 15:00:00,31.78,31.93,31.77,31.93,239749.0,28.1002,28.2328,28.0914,28.2328,239749.0
2019-04-16 15:30:00,31.93,31.94,31.77,31.82,1253291.0,28.2328,28.2417,28.0914,28.1356,1253291.0
2019-04-17 09:30:00,32.08,32.21,31.82,32.04,933165.0,28.3655,28.4804,28.1356,28.3301,933165.0
2019-04-17 10:00:00,32.05,32.18,31.81,32.06,608950.0,28.3389,28.4539,28.1267,28.3478,608950.0
2019-04-17 10:30:00,32.06,32.17,31.92,32.07,494605.0,28.3478,28.445,28.224,28.3566,494605.0
2019-04-17 11:00:00,32.08,32.14,31.9,31.9,692980.0,28.3655,28.4185,28.2063,28.2063,692980.0
2019-04-17 11:30:00,31.91,32.05,31.76,31.93,598872.0,28.2151,28.3389,28.0825,28.2328,598872.0
2019-04-17 12:00:00,31.93,32.02,31.78,31.94,423625.0,28.2328,28.3124,28.1002,28.2417,423625.0
2019-04-17 12:30:00,31.94,32.04,31.88,31.96,360247.0,28.2417,28.3301,28.1886,28.2594,360247.0
2019-04-17 13:00:00,31.96,32.0,31.92,31.95,394575.0,28.2594,28.2947,28.224,28.2505,394575.0
2019-04-17 13:30:00,31.95,32.03,31.86,31.96,524250.0,28.2505,28.3212,28.1709,28.2594,524250.0
2019-04-17 14:00:00,31.96,31.98,31.75,31.76,298735.0,28.2594,28.277,28.0737,28.0825,298735.0
2019-04-17 14:30:00,31.76,31.78,31.66,31.68,256847.0,28.0825,28.1002,27.9941,28.0118,256847.0
2019-04-17 15:00:00,31.68,31.71,31.59,31.6,591631.0,28.0118,28.0383,27.9322,27.941,591631.0
2019-04-17 15:30:00,31.6,31.77,31.57,31.59,2074124.0,27.941,28.0914,27.9145,27.9322,2074124.0
2019-04-18 09:30:00,31.7,32.3,31.65,32.25,1010389.0,28.0295,28.56,27.9852,28.5158,1010389.0
2019-04-18 10:00:00,32.26,32.27,31.84,32.0,443691.0,28.5246,28.5335,28.1532,28.2947,443691.0
2019-04-18 10:30:00,31.99,32.02,31.55,31.6,585208.0,28.2859,28.3124,27.8968,27.941,585208.0
2019-04-18 11:00:00,31.6,31.65,31.39,31.51,702329.0,27.941,27.9852,27.7554,27.8615,702329.0
2019-04-18 11:30:00,31.51,31.71,31.48,31.68,415590.0,27.8615,28.0383,27.8349,28.0118,415590.0
2019-04-18 12:00:00,31.68,31.69,31.46,31.5,437804.0,28.0118,28.0206,27.8172,27.8526,437804.0
2019-04-18 12:30:00,31.5,31.58,31.47,31.53,431797.0,27.8526,27.9234,27.8261,27.8791,431797.0
2019-04-18 13:00:00,31.54,31.57,31.19,31.19,538956.0,27.888,27.9145,27.5785,27.5785,538956.0
2019-04-18 13:30:00,31.19,31.27,31.14,31.2,689114.0,27.5785,27.6492,27.5343,27.5874,689114.0
2019-04-18 14:00:00,31.19,31.25,31.09,31.25,481437.0,27.5785,27.6316,27.4901,27.6316,481437.0
2019-04-18 14:30:00,31.25,31.3,31.16,31.19,466381.0,27.6316,27.6758,27.552,27.5785,466381.0
2019-04-18 15:00:00,31.19,31.29,31.18,31.25,616542.0,27.5785,27.6669,27.5697,27.6316,616542.0
2019-04-18 15:30:00,31.24,31.25,31.11,31.14,1720271.0,27.6227,27.6316,27.5078,27.5343,1720271.0
2019-04-22 09:30:00,31.82,32.09,31.0,31.37,2502910.0,28.1356,28.3743,27.4105,27.7377,2502910.0
2019-04-22 10:00:00,31.36,31.41,30.85,30.98,1818287.0,27.7288,27.773,27.2779,27.3928,1818287.0
2019-04-22 10:30:00,30.99,31.06,30.64,30.87,1585950.0,27.4017,27.4636,27.0922,27.2956,1585950.0
2019-04-22 11:00:00,30.87,31.09,30.78,31.09,1455696.0,27.2956,27.4901,27.216,27.4901,1455696.0
2019-04-22 11:30:00,31.08,31.19,30.9,31.18,1234258.0,27.4812,27.5785,27.3221,27.5697,1234258.0
2019-04-22 12:00:00,31.17,31.47,31.15,31.38,1425251.0,27.5608,27.8261,27.5431,27.7465,1425251.0
2019-04-22 12:30:00,31.38,31.4,31.15,31.22,722449.0,27.7465,27.7642,27.5431,27.605,722449.0
2019-04-22 13:00:00,31.21,31.35,31.14,31.23,703842.0,27.5962,27.72,27.5343,27.6139,703842.0
2019-04-22 13:30:00,31.23,31.29,31.04,31.08,1043694.0,27.6139,27.6669,27.4459,27.4812,1043694.0
2019-04-22 14:00:00,31.09,31.1,30.78,30.83,1179299.0,27.4901,27.4989,27.216,27.2602,1179299.0
2019-04-22 14:30:00,30.83,30.86,30.7,30.71,894520.0,27.2602,27.2867,27.1452,27.1541,894520.0
2019-04-22 15:00:00,30.71,30.96,30.61,30.91,1825116.0,27.1541,27.3751,27.0657,27.3309,1825116.0
2019-04-22 15:30:00,30.91,31.09,30.84,31.08,3569853.0,27.3309,27.4901,27.269,27.4812,3569853.0
2019-04-23 09:30:00,31.18,31.54,30.88,30.98,1736431.0,27.5697,27.888,27.3044,27.3928,1736431.0
2019-04-23 10:00:00,30.98,31.09,30.73,30.97,1039528.0,27.3928,27.4901,27.1718,27.384,1039528.0
2019-04-23 10:30:00,30.98,31.03,30.85,31.01,519429.0,27.3928,27.437,27.2779,27.4194,519429.0
2019-04-23 11:00:00,31.0,31.23,30.99,31.05,781164.0,27.4105,27.6139,27.4017,27.4547,781164.0
2019-04-23 11:30:00,31.05,31.19,30.98,31.16,584028.0,27.4547,27.5785,27.3928,27.552,584028.0
2019-04-23 12:00:00,31.16,31.35,31.12,31.29,583928.0,27.552,27.72,27.5166,27.6669,583928.0
2019-04-23 12:30:00,31.3,31.38,31.27,31.32,701618.0,27.6758,27.7465,27.6492,27.6935,701618.0
2019-04-23 13:00:00,31.32,31.34,31.25,31.3,481980.0,27.6935,27.7111,27.6316,27.6758,481980.0
2019-04-23 13:30:00,31.3,31.31,31.18,31.21,443893.0,27.6758,27.6846,27.5697,27.5962,443893.0
2019-04-23 14:00:00,31.21,31.3,31.2,31.25,298360.0,27.5962,27.6758,27.5874,27.6316,298360.0
2019-04-23 14:30:00,31.25,31.29,31.2,31.21,285410.0,27.6316,27.6669,27.5874,27.5962,285410.0
2019-04-23 15:00:00,31.21,31.23,31.02,31.03,380167.0,27.5962,27.6139,27.4282,27.437,380167.0
2019-04-23 15:30:00,31.03,31.16,31.02,31.14,1524607.0,27.437,27.552,27.4282,27.5343,1524607.0
2019-04-24 09:30:00,30.96,31.0,30.3,30.61,1433213.0,27.3751,27.4105,26.7916,27.0657,1433213.0
2019-04-24 10:00:00,30.6,30.79,30.44,30.74,908969.0,27.0568,27.2248,26.9154,27.1806,908969.0
2019-04-24 10:30:00,30.74,30.75,30.44,30.49,700936.0,27.1806,27.1895,26.9154,26.9596,700936.0
2019-04-24 11:00:00,30.49,30.58,30.3,30.34,836795.0,26.9596,27.0391,26.7916,26.8269,836795.0
2019-04-24 11:30:00,30.35,30.39,30.29,30.38,500782.0,26.8358,26.8711,26.7827,26.8623,500782.0
2019-04-24 12:00:00,30.37,30.48,30.35,30.39,561154.0,26.8535,26.9507,26.8358,26.8711,561154.0
2019-04-24 12:30:00,30.39,30.39,30.25,30.25,468434.0,26.8711,26.8711,26.7474,26.7474,468434.0
2019-04-24 13:00:00,30.25,30.28,30.13,30.28,479025.0,26.7474,26.7739,26.6412,26.7739,479025.0
2019-04-24 13:30:00,30.27,30.29,30.15,30.17,366558.0,26.765,26.7827,26.6589,26.6766,366558.0
2019-04-24 14:00:00,30.17,30.21,30.04,30.06,335690.0,26.6766,26.712,26.5617,26.5794,335690.0
2019-04-24 14:30:00,30.06,30.3,30.01,30.22,696417.0,26.5794,26.7916,26.5351,26.7208,696417.0
2019-04-24 15:00:00,30.22,30.26,30.15,30.24,546684.0,26.7208,26.7562,26.6589,26.7385,546684.0
2019-04-24 15:30:00,30.24,30.28,30.1,30.11,1538796.0,26.7385,26.7739,26.6147,26.6236,1538796.0
2019-04-25 09:30:00,30.16,30.18,29.72,29.81,874111.0,26.6678,26.6855,26.2787,26.3583,874111.0
2019-04-25 10:00:00,29.82,29.91,29.68,29.74,455973.0,26.3671,26.4467,26.2434,26.2964,455973.0
2019-04-25 10:30:00,29.73,29.75,29.5,29.52,623853.0,26.2876,26.3052,26.0842,26.1019,623853.0
2019-04-25 11:00:00,29.52,29.71,29.45,29.63,570472.0,26.1019,26.2699,26.04,26.1991,570472.0
2019-04-25 11:30:00,29.63,29.68,29.48,29.65,520042.0,26.1991,26.2434,26.0665,26.2168,520042.0
2019-04-25 12:00:00,29.66,29.72,29.5,29.5,412123.0,26.2257,26.2787,26.0842,26.0842,412123.0
2019-04-25 12:30:00,29.51,29.61,29.5,29.6,351259.0,26.093,26.1815,26.0842,26.1726,351259.0
2019-04-25 13:00:00,29.59,29.61,29.49,29.55,331777.0,26.1638,26.1815,26.0754,26.1284,331777.0
2019-04-25 13:30:00,29.55,29.56,29.35,29.37,298495.0,26.1284,26.1372,25.9516,25.9692,298495.0
2019-04-25 14:00:00,29.38,29.41,29.18,29.24,517975.0,25.9781,26.0046,25.8012,25.8543,517975.0
2019-04-25 14:30:00,29.24,29.32,29.19,29.29,367080.0,25.8543,25.925,25.8101,25.8985,367080.0
2019-04-25 15:00:00,29.29,29.42,29.2,29.4,496361.0,25.8985,26.0135,25.8189,25.9958,496361.0
2019-04-25 15:30:00,29.4,29.41,29.2,29.21,1451614.0,25.9958,26.0046,25.8189,25.8278,1451614.0
2019-04-26 09:30:00,28.93,28.97,28.43,28.75,1448454.0,25.5802,25.6156,25.1381,25.421,1448454.0
2019-04-26 10:00:00,28.74,28.9,28.67,28.7,460256.0,25.4122,25.5537,25.3503,25.3768,460256.0
2019-04-26 10:30:00,28.7,28.7,28.4,28.43,583239.0,25.3768,25.3768,25.1116,25.1381,583239.0
2019-04-26 11:00:00,28.42,28.81,28.29,28.81,762938.0,25.1292,25.4741,25.0143,25.4741,762938.0
2019-04-26 11:30:00,28.8,28.86,28.66,28.78,686141.0,25.4652,25.5183,25.3415,25.4476,686141.0
2019-04-26 12:00:00,28.78,28.97,28.74,28.76,426621.0,25.4476,25.6156,25.4122,25.4299,426621.0
2019-04-26 12:30:00,28.76,28.86,28.7,28.8,379646.0,25.4299,25.5183,25.3768,25.4652,379646.0
2019-04-26 13:00:00,28.81,28.94,28.77,28.93,496462.0,25.4741,25.589,25.4387,25.5802,496462.0
2019-04-26 13:30:00,28.94,28.94,28.73,28.8,391549.0,25.589,25.589,25.4034,25.4652,391549.0
2019-04-26 14:00:00,28.8,28.87,28.75,28.83,356711.0,25.4652,25.5271,25.421,25.4918,356711.0
2019-04-26 14:30:00,28.82,28.87,28.6,28.61,505054.0,25.4829,25.5271,25.2884,25.2972,505054.0
2019-04-26 15:00:00,28.62,28.7,28.57,28.67,611948.0,25.3061,25.3768,25.2619,25.3503,611948.0
2019-04-26 15:30:00,28.67,28.9,28.66,28.85,1565094.0,25.3503,25.5537,25.3415,25.5095,1565094.0
2019-04-29 09:30:00,28.95,29.1,28.74,28.99,595252.0,25.5979,25.7305,25.4122,25.6332,595252.0
2019-04-29 10:00:00,28.99,29.21,28.98,29.05,420333.0,25.6332,25.8278,25.6244,25.6863,420333.0
2019-04-29 10:30:00,29.05,29.11,28.98,28.99,325826.0,25.6863,25.7394,25.6244,25.6332,325826.0
2019-04-29 11:00:00,28.99,29.02,28.9,28.94,375988.0,25.6332,25.6598,25.5537,25.589,375988.0
2019-04-29 11:30:00,28.93,28.98,28.9,28.96,311850.0,25.5802,25.6244,25.5537,25.6067,311850.0
2019-04-29 12:00:00,28.96,29.01,28.89,28.97,300972.0,25.6067,25.6509,25.5448,25.6156,300972.0
2019-04-29 12:30:00,28.98,29.09,28.96,29.08,280964.0,25.6244,25.7217,25.6067,25.7128,280964.0
2019-04-29 13:00:00,29.08,29.12,29.01,29.03,211694.0,25.7128,25.7482,25.6509,25.6686,211694.0
2019-04-29 13:30:00,29.03,29.1,29.01,29.07,294148.0,25.6686,25.7305,25.6509,25.704,294148.0
2019-04-29 14:00:00,29.07,29.09,28.94,28.95,294193.0,25.704,25.7217,25.589,25.5979,294193.0
2019-04-29 14:30:00,28.94,28.98,28.8,28.81,283343.0,25.589,25.6244,25.4652,25.4741,283343.0
2019-04-29 15:00:00,28.81,28.9,28.75,28.79,403577.0,25.4741,25.5537,25.421,25.4564,403577.0
2019-04-29 15:30:00,28.79,28.85,28.75,28.76,965732.0,25.4564,25.5095,25.421,25.4299,965732.0
2019-04-30 09:30:00,28.86,28.89,28.51,28.53,821404.0,25.5183,25.5448,25.2088,25.2265,821404.0
2019-04-30 10:00:00,28.54,28.55,28.33,28.43,591288.0,25.2354,25.2442,25.0497,25.1381,591288.0
2019-04-30 10:30:00,28.43,28.59,28.4,28.46,656257.0,25.1381,25.2796,25.1116,25.1646,656257.0
2019-04-30 11:00:00,28.45,28.46,28.2,28.35,720666.0,25.1558,25.1646,24.9347,25.0674,720666.0
2019-04-30 11:30:00,28.35,28.41,28.22,28.38,536917.0,25.0674,25.1204,24.9524,25.0939,536917.0
2019-04-30 12:00:00,28.38,28.48,28.35,28.36,496541.0,25.0939,25.1823,25.0674,25.0762,496541.0
2019-04-30 12:30:00,28.37,28.37,28.22,28.26,400521.0,25.085,25.085,24.9524,24.9878,400521.0
2019-04-30 13:00:00,28.26,28.33,28.25,28.29,317845.0,24.9878,25.0497,24.9789,25.0143,317845.0
2019-04-30 13:30:00,28.29,28.38,28.27,28.32,678216.0,25.0143,25.0939,24.9966,25.0408,678216.0
2019-04-30 14:00:00,28.32,28.41,28.27,28.37,443082.0,25.0408,25.1204,24.9966,25.085,443082.0
2019-04-30 14:30:00,28.38,28.39,28.3,28.34,432363.0,25.0939,25.1027,25.0231,25.0585,432363.0
2019-04-30 15:00:00,28.34,28.4,28.3,28.37,504590.0,25.0585,25.1116,25.0231,25.085,504590.0
2019-04-30 15:30:00,28.36,28.39,28.29,28.33,1793644.0,25.0762,25.1027,25.0143,25.0497,1793644.0
2019-05-01 09:30:00,28.37,28.57,28.23,28.33,526168.0,25.085,25.2619,24.9612,25.0497,526168.0
2019-05-01 10:00:00,28.32,28.32,28.02,28.08,671309.0,25.0408,25.0408,24.7756,24.8286,671309.0
2019-05-01 10:30:00,28.08,28.1,27.91,27.95,498733.0,24.8286,24.8463,24.6783,24.7137,498733.0
2019-05-01 11:00:00,27.95,28.05,27.94,28.0,318251.0,24.7137,24.8021,24.7048,24.7579,318251.0
2019-05-01 11:30:00,28.0,28.08,27.97,28.0,461142.0,24.7579,24.8286,24.7314,24.7579,461142.0
2019-05-01 12:00:00,28.0,28.02,27.92,28.01,367721.0,24.7579,24.7756,24.6871,24.7667,367721.0
2019-05-01 12:30:00,28.01,28.03,27.94,28.03,329862.0,24.7667,24.7844,24.7048,24.7844,329862.0
2019-05-01 13:00:00,28.03,28.07,27.95,28.01,292186.0,24.7844,24.8198,24.7137,24.7667,292186.0
2019-05-01 13:30:00,28.01,28.06,27.96,27.98,195943.0,24.7667,24.8109,24.7225,24.7402,195943.0
2019-05-01 14:00:00,27.98,28.08,27.93,28.0,510447.0,24.7402,24.8286,24.696,24.7579,510447.0
2019-05-01 14:30:00,28.0,28.02,27.9,28.01,517450.0,24.7579,24.7756,24.6695,24.7667,517450.0
2019-05-01 15:00:00,28.0,28.02,27.9,27.96,529760.0,24.7579,24.7756,24.6695,24.7225,529760.0
2019-05-01 15:30:00,27.96,27.96,27.57,27.58,1896453.0,24.7225,24.7225,24.3777,24.3865,1896453.0
2019-05-02 09:30:00,27.44,27.67,27.21,27.64,917934.0,24.2627,24.4661,24.0594,24.4396,917934.0
2019-05-02 10:00:00,27.63,27.82,27.56,27.79,688274.0,24.4307,24.5987,24.3688,24.5722,688274.0
2019-05-02 10:30:00,27.79,27.9,27.51,27.6,578362.0,24.5722,24.6695,24.3246,24.4042,578362.0
2019-05-02 11:00:00,27.6,27.67,27.31,27.32,421414.0,24.4042,24.4661,24.1478,24.1566,421414.0
2019-05-02 11:30:00,27.32,27.51,27.26,27.32,668754.0,24.1566,24.3246,24.1036,24.1566,668754.0
2019-05-02 12:00:00,27.32,27.46,27.28,27.42,379814.0,24.1566,24.2804,24.1212,24.245,379814.0
2019-05-02 12:30:00,27.43,27.7,27.42,27.69,482588.0,24.2539,24.4926,24.245,24.4838,482588.0
2019-05-02 13:00:00,27.69,27.79,27.6,27.74,377931.0,24.4838,24.5722,24.4042,24.528,377931.0
2019-05-02 13:30:00,27.74,27.79,27.71,27.74,366413.0,24.528,24.5722,24.5015,24.528,366413.0
2019-05-02 14:00:00,27.74,27.83,27.64,27.74,412099.0,24.528,24.6076,24.4396,24.528,412099.0
2019-05-02 14:30:00,27.74,27.8,27.58,27.58,290662.0,24.528,24.581,24.3865,24.3865,290662.0
2019-05-02 15:00:00,27.57,27.75,27.56,27.72,506462.0,24.3777,24.5368,24.3688,24.5103,506462.0
2019-05-02 15:30:00,27.71,27.81,27.66,27.75,2019533.0,24.5015,24.5899,24.4572,24.5368,2019533.0
2019-05-03 09:30:00,27.81,28.18,27.77,27.92,665754.0,24.5899,24.917,24.5545,24.6871,665754.0
2019-05-03 10:00:00,27.91,27.91,27.7,27.82,478430.0,24.6783,24.6783,24.4926,24.5987,478430.0
2019-05-03 10:30:00,27.82,27.94,27.76,27.82,708374.0,24.5987,24.7048,24.5457,24.5987,708374.0
2019-05-03 11:00:00,27.81,27.97,27.73,27.83,616092.0,24.5899,24.7314,24.5191,24.6076,616092.0
2019-05-03 11:30:00,27.83,27.83,27.62,27.77,419183.0,24.6076,24.6076,24.4219,24.5545,419183.0
2019-05-03 12:00:00,27.77,27.94,27.77,27.8,404104.0,24.5545,24.7048,24.5545,24.581,404104.0
2019-05-03 12:30:00,27.8,27.98,27.8,27.92,305941.0,24.581,24.7402,24.581,24.6871,305941.0
2019-05-03 13:00:00,27.91,27.92,27.83,27.86,265012.0,24.6783,24.6871,24.6076,24.6341,265012.0
2019-05-03 13:30:00,27.86,27.88,27.82,27.84,264200.0,24.6341,24.6518,24.5987,24.6164,264200.0
2019-05-03 14:00:00,27.83,27.91,27.79,27.89,268476.0,24.6076,24.6783,24.5722,24.6606,268476.0
2019-05-03 14:30:00,27.89,28.0,27.86,27.95,283640.0,24.6606,24.7579,24.6341,24.7137,283640.0
2019-05-03 15:00:00,27.94,27.97,27.84,27.87,345737.0,24.7048,24.7314,24.6164,24.6429,345737.0
2019-05-03 15:30:00,27.87,27.93,27.77,27.77,1211664.0,24.6429,24.696,24.5545,24.5545,1211664.0
2019-05-06 09:30:00,27.5,27.65,27.26,27.59,798847.0,24.3158,24.4484,24.1036,24.3954,798847.0
2019-05-06 10:00:00,27.58,27.81,27.5,27.62,370489.0,24.3865,24.5899,24.3158,24.4219,370489.0
2019-05-06 10:30:00,27.61,27.64,27.5,27.62,294965.0,24.413,24.4396,24.3158,24.4219,294965.0
2019-05-06 11:00:00,27.62,27.7,27.49,27.64,237950.0,24.4219,24.4926,24.3069,24.4396,237950.0
2019-05-06 11:30:00,27.64,27.67,27.4,27.43,400407.0,24.4396,24.4661,24.2274,24.2539,400407.0
2019-05-06 12:00:00,27.43,27.59,27.4,27.5,322633.0,24.2539,24.3954,24.2274,24.3158,322633.0
2019-05-06 12:30:00,27.5,27.53,27.43,27.44,244505.0,24.3158,24.3423,24.2539,24.2627,244505.0
2019-05-06 13:00:00,27.44,27.6,27.43,27.55,195063.0,24.2627,24.4042,24.2539,24.36,195063.0
2019-05-06 13:30:00,27.54,27.73,27.53,27.66,298047.0,24.3511,24.5191,24.3423,24.4572,298047.0
2019-05-06 14:00:00,27.66,27.73,27.65,27.71,274508.0,24.4572,24.5191,24.4484,24.5015,274508.0
2019-05-06 14:30:00,27.7,27.84,27.69,27.82,235779.0,24.4926,24.6164,24.4838,24.5987,235779.0
2019-05-06 15:00:00,27.81,27.89,27.79,27.8,523932.0,24.5899,24.6606,24.5722,24.581,523932.0
2019-05-06 15:30:00,27.8,27.81,27.6,27.64,1092398.0,24.581,24.5899,24.4042,24.4396,1092398.0
2019-05-07 09:30:00,27.22,27.37,26.75,26.91,955693.0,24.0682,24.2008,23.6526,23.7941,955693.0
2019-05-07 10:00:00,26.91,26.94,26.77,26.94,456191.0,23.7941,23.8206,23.6703,23.8206,456191.0
2019-05-07 10:30:00,26.94,26.97,26.63,26.68,549073.0,23.8206,23.8471,23.5465,23.5907,549073.0
2019-05-07 11:00:00,26.69,26.83,26.67,26.8,618178.0,23.5996,23.7234,23.5819,23.6968,618178.0
2019-05-07 11:30:00,26.79,26.9,26.66,26.75,718418.0,23.688,23.7852,23.573,23.6526,718418.0
2019-05-07 12:00:00,26.75,26.89,26.67,26.87,461866.0,23.6526,23.7764,23.5819,23.7587,461866.0
2019-05-07 12:30:00,26.88,26.98,26.83,26.88,556263.0,23.7676,23.856,23.7234,23.7676,556263.0
2019-05-07 13:00:00,26.88,26.9,26.69,26.7,749717.0,23.7676,23.7852,23.5996,23.6084,749717.0
2019-05-07 13:30:00,26.69,26.74,26.59,26.66,623228.0,23.5996,23.6438,23.5111,23.573,623228.0
2019-05-07 14:00:00,26.66,26.77,26.66,26.69,452007.0,23.573,23.6703,23.573,23.5996,452007.0
2019-05-07 14:30:00,26.7,26.87,26.69,26.86,697177.0,23.6084,23.7587,23.5996,23.7499,697177.0
2019-05-07 15:00:00,26.86,27.03,26.8,26.84,661516.0,23.7499,23.9002,23.6968,23.7322,661516.0
2019-05-07 15:30:00,26.83,26.97,26.74,26.94,1514024.0,23.7234,23.8471,23.6438,23.8206,1514024.0
2019-05-08 09:30:00,26.85,27.16,26.79,26.9,786297.0,23.741,24.0151,23.688,23.7852,786297.0
2019-05-08 10:00:00,26.91,26.99,26.77,26.78,778047.0,23.7941,23.8648,23.6703,23.6791,778047.0
2019-05-08 10:30:00,26.78,26.98,26.68,26.78,651100.0,23.6791,23.856,23.5907,23.6791,651100.0
2019-05-08 11:00:00,26.77,27.02,26.74,26.76,700676.0,23.6703,23.8914,23.6438,23.6615,700676.0
2019-05-08 11:30:00,26.76,26.83,26.59,26.66,686790.0,23.6615,23.7234,23.5111,23.573,686790.0
2019-05-08 12:00:00,26.66,26.67,26.49,26.5,534451.0,23.573,23.5819,23.4227,23.4316,534451.0
2019-05-08 12:30:00,26.49,26.5,26.3,26.37,809936.0,23.4227,23.4316,23.2547,23.3166,809936.0
2019-05-08 13:00:00,26.37,26.39,26.25,26.3,697134.0,23.3166,23.3343,23.2105,23.2547,697134.0
2019-05-08 13:30:00,26.3,26.37,26.25,26.3,585037.0,23.2547,23.3166,23.2105,23.2547,585037.0
2019-05-08 14:00:00,26.3,26.4,26.28,26.39,405933.0,23.2547,23.3431,23.237,23.3343,405933.0
2019-05-08 14:30:00,26.39,26.56,26.39,26.53,626125.0,23.3343,23.4846,23.3343,23.4581,626125.0
2019-05-08 15:00:00,26.53,26.67,26.47,26.59,816841.0,23.4581,23.5819,23.405,23.5111,816841.0
2019-05-08 15:30:00,26.59,26.64,26.47,26.49,2040705.0,23.5111,23.5554,23.405,23.4227,2040705.0
2019-05-09 09:30:00,26.18,26.22,25.85,25.93,771158.0,23.1486,23.184,22.8568,22.9276,771158.0
2019-05-09 10:00:00,25.93,25.93,25.47,25.6,1323310.0,22.9276,22.9276,22.5208,22.6358,1323310.0
2019-05-09 10:30:00,25.61,25.78,25.58,25.71,906408.0,22.6446,22.7949,22.6181,22.733,906408.0
2019-05-09 11:00:00,25.71,25.94,25.63,25.67,867142.0,22.733,22.9364,22.6623,22.6977,867142.0
2019-05-09 11:30:00,25.67,25.97,25.66,25.85,892656.0,22.6977,22.9629,22.6888,22.8568,892656.0
2019-05-09 12:00:00,25.86,26.0,25.82,25.97,849504.0,22.8657,22.9895,22.8303,22.9629,849504.0
2019-05-09 12:30:00,25.98,26.13,25.92,26.02,983554.0,22.9718,23.1044,22.9187,23.0071,983554.0
2019-05-09 13:00:00,26.03,26.17,25.95,26.01,640245.0,23.016,23.1398,22.9452,22.9983,640245.0
2019-05-09 13:30:00,26.02,26.09,25.88,25.89,670931.0,23.0071,23.069,22.8834,22.8922,670931.0
2019-05-09 14:00:00,25.89,26.1,25.89,26.01,415649.0,22.8922,23.0779,22.8922,22.9983,415649.0
2019-05-09 14:30:00,26.01,26.1,25.92,25.95,491275.0,22.9983,23.0779,22.9187,22.9452,491275.0
2019-05-09 15:00:00,25.95,25.98,25.83,25.98,611500.0,22.9452,22.9718,22.8391,22.9718,611500.0
2019-05-09 15:30:00,25.98,26.07,25.87,25.97,1725617.0,22.9718,23.0514,22.8745,22.9629,1725617.0
2019-05-10 09:30:00,25.85,25.88,25.42,25.52,971412.0,22.8568,22.8834,22.4766,22.565,971412.0
2019-05-10 10:00:00,25.52,25.57,25.23,25.33,697062.0,22.565,22.6092,22.3086,22.397,697062.0
2019-05-10 10:30:00,25.33,25.37,25.05,25.28,795453.0,22.397,22.4324,22.1495,22.3528,795453.0
2019-05-10 11:00:00,25.28,25.33,25.18,25.22,658750.0,22.3528,22.397,22.2644,22.2998,658750.0
2019-05-10 11:30:00,25.23,25.24,24.94,25.03,996425.0,22.3086,22.3175,22.0522,22.1318,996425.0
2019-05-10 12:00:00,25.03,25.19,24.96,25.17,633222.0,22.1318,22.2732,22.0699,22.2556,633222.0
2019-05-10 12:30:00,25.17,25.25,25.08,25.16,681741.0,22.2556,22.3263,22.176,22.2467,681741.0
2019-05-10 13:00:00,25.15,25.24,25.12,25.19,586918.0,22.2379,22.3175,22.2114,22.2732,586918.0
2019-05-10 13:30:00,25.19,25.33,25.17,25.26,774636.0,22.2732,22.397,22.2556,22.3351,774636.0
2019-05-10 14:00:00,25.26,25.3,25.07,25.16,577684.0,22.3351,22.3705,22.1671,22.2467,577684.0
2019-05-10 14:30:00,25.16,25.29,25.12,25.23,1014725.0,22.2467,22.3617,22.2114,22.3086,1014725.0
2019-05-10 15:00:00,25.23,25.41,25.22,25.4,814684.0,22.3086,22.4678,22.2998,22.4589,814684.0
2019-05-10 15:30:00,25.39,25.41,25.25,25.36,2176082.0,22.4501,22.4678,22.3263,22.4236,2176082.0
2019-05-13 09:30:00,24.86,25.18,24.6,25.0,1294705.0,21.9815,22.2644,21.7516,22.1052,1294705.0
2019-05-13 10:00:00,24.99,25.07,24.89,25.06,2174288.0,22.0964,22.1671,22.008,22.1583,2174288.0
2019-05-13 10:30:00,25.04,25.14,24.84,25.03,1361661.0,22.1406,22.229,21.9638,22.1318,1361661.0
2019-05-13 11:00:00,25.04,25.06,24.59,24.64,1184548.0,22.1406,22.1583,21.7427,21.7869,1184548.0
2019-05-13 11:30:00,24.64,24.68,24.42,24.5,549120.0,21.7869,21.8223,21.5924,21.6631,549120.0
2019-05-13 12:00:00,24.5,24.52,24.37,24.47,748774.0,21.6631,21.6808,21.5482,21.6366,748774.0
2019-05-13 12:30:00,24.48,24.51,24.33,24.36,557881.0,21.6455,21.672,21.5128,21.5394,557881.0
2019-05-13 13:00:00,24.35,24.47,24.34,24.42,470592.0,21.5305,21.6366,21.5217,21.5924,470592.0
2019-05-13 13:30:00,24.42,24.53,24.41,24.51,500130.0,21.5924,21.6897,21.5836,21.672,500130.0
2019-05-13 14:00:00,24.5,24.68,24.5,24.59,531535.0,21.6631,21.8223,21.6631,21.7427,531535.0
2019-05-13 14:30:00,24.59,24.79,24.54,24.73,498237.0,21.7427,21.9196,21.6985,21.8665,498237.0
2019-05-13 15:00:00,24.73,24.78,24.57,24.6,633210.0,21.8665,21.9107,21.725,21.7516,633210.0
2019-05-13 15:30:00,24.6,24.68,24.45,24.65,3091902.0,21.7516,21.8223,21.6189,21.7958,3091902.0
2019-05-14 09:30:00,24.88,25.21,24.76,25.19,881001.0,21.9991,22.2909,21.893,22.2732,881001.0
2019-05-14 10:00:00,25.19,25.48,25.19,25.41,928335.0,22.2732,22.5297,22.2732,22.4678,928335.0
2019-05-14 10:30:00,25.4,25.48,25.28,25.3,514091.0,22.4589,22.5297,22.3528,22.3705,514091.0
2019-05-14 11:00:00,25.31,25.58,25.3,25.51,563355.0,22.3794,22.6181,22.3705,22.5562,563355.0
2019-05-14 11:30:00,25.5,25.65,25.47,25.59,465853.0,22.5474,22.68,22.5208,22.6269,465853.0
2019-05-14 12:00:00,25.59,25.64,25.51,25.52,444765.0,22.6269,22.6711,22.5562,22.565,444765.0
2019-05-14 12:30:00,25.53,25.61,25.52,25.53,333819.0,22.5739,22.6446,22.565,22.5739,333819.0
2019-05-14 13:00:00,25.53,25.62,25.49,25.6,280184.0,22.5739,22.6535,22.5385,22.6358,280184.0
2019-05-14 13:30:00,25.61,25.65,25.58,25.62,211702.0,22.6446,22.68,22.6181,22.6535,211702.0
2019-05-14 14:00:00,25.62,25.63,25.52,25.53,277391.0,22.6535,22.6623,22.565,22.5739,277391.0
2019-05-14 14:30:00,25.53,25.56,25.41,25.43,463081.0,22.5739,22.6004,22.4678,22.4855,463081.0
2019-05-14 15:00:00,25.42,25.5,25.41,25.48,409153.0,22.4766,22.5474,22.4678,22.5297,409153.0
2019-05-14 15:30:00,25.48,25.48,25.35,25.43,1406860.0,22.5297,22.5297,22.4147,22.4855,1406860.0
2019-05-15 09:30:00,25.06,25.22,24.91,25.13,697807.0,22.1583,22.2998,22.0257,22.2202,697807.0
2019-05-15 10:00:00,25.13,25.35,25.0,25.27,793823.0,22.2202,22.4147,22.1052,22.344,793823.0
2019-05-15 10:30:00,25.26,25.49,25.22,25.39,645338.0,22.3351,22.5385,22.2998,22.4501,645338.0
2019-05-15 11:00:00,25.4,25.49,25.28,25.45,492988.0,22.4589,22.5385,22.3528,22.5031,492988.0
2019-05-15 11:30:00,25.45,25.5,25.37,25.47,460967.0,22.5031,22.5474,22.4324,22.5208,460967.0
2019-05-15 12:00:00,25.48,25.52,25.38,25.44,444320.0,22.5297,22.565,22.4412,22.4943,444320.0
2019-05-15 12:30:00,25.44,25.44,25.35,25.39,413460.0,22.4943,22.4943,22.4147,22.4501,413460.0
2019-05-15 13:00:00,25.38,25.46,25.38,25.44,294513.0,22.4412,22.512,22.4412,22.4943,294513.0
2019-05-15 13:30:00,25.43,25.54,25.43,25.53,285061.0,22.4855,22.5827,22.4855,22.5739,285061.0
2019-05-15 14:00:00,25.52,25.59,25.5,25.55,280989.0,22.565,22.6269,22.5474,22.5916,280989.0
2019-05-15 14:30:00,25.55,25.72,25.52,25.63,486686.0,22.5916,22.7419,22.565,22.6623,486686.0
2019-05-15 15:00:00,25.63,25.73,25.6,25.71,388685.0,22.6623,22.7507,22.6358,22.733,388685.0
2019-05-15 15:30:00,25.71,25.72,25.58,25.59,1149533.0,22.733,22.7419,22.6181,22.6269,1149533.0
2019-05-16 09:30:00,25.81,26.05,25.67,25.87,974837.0,22.8215,23.0337,22.6977,22.8745,974837.0
2019-05-16 10:00:00,25.87,25.94,25.74,25.82,583597.0,22.8745,22.9364,22.7596,22.8303,583597.0
2019-05-16 10:30:00,25.82,26.07,25.77,26.07,656468.0,22.8303,23.0514,22.7861,23.0514,656468.0
2019-05-16 11:00:00,26.07,26.18,25.99,26.17,563189.0,23.0514,23.1486,22.9806,23.1398,563189.0
2019-05-16 11:30:00,26.18,26.19,25.93,25.97,704559.0,23.1486,23.1575,22.9276,22.9629,704559.0
2019-05-16 12:00:00,25.97,25.99,25.9,25.94,279287.0,22.9629,22.9806,22.901,22.9364,279287.0
2019-05-16 12:30:00,25.94,26.01,25.92,25.96,242760.0,22.9364,22.9983,22.9187,22.9541,242760.0
2019-05-16 13:00:00,25.96,25.97,25.86,25.91,197042.0,22.9541,22.9629,22.8657,22.9099,197042.0
2019-05-16 13:30:00,25.91,25.95,25.82,25.88,280245.0,22.9099,22.9452,22.8303,22.8834,280245.0
2019-05-16 14:00:00,25.89,25.97,25.88,25.95,273225.0,22.8922,22.9629,22.8834,22.9452,273225.0
2019-05-16 14:30:00,25.95,25.98,25.89,25.92,382421.0,22.9452,22.9718,22.8922,22.9187,382421.0
2019-05-16 15:00:00,25.92,25.98,25.85,25.97,544685.0,22.9187,22.9718,22.8568,22.9629,544685.0
2019-05-16 15:30:00,25.97,25.98,25.8,25.89,1175746.0,22.9629,22.9718,22.8126,22.8922,1175746.0
2019-05-17 09:30:00,25.53,25.8,25.49,25.53,687079.0,22.5739,22.8126,22.5385,22.5739,687079.0
2019-05-17 10:00:00,25.53,25.68,25.43,25.65,500201.0,22.5739,22.7065,22.4855,22.68,500201.0
2019-05-17 10:30:00,25.65,25.75,25.51,25.71,349565.0,22.68,22.7684,22.5562,22.733,349565.0
2019-05-17 11:00:00,25.71,25.76,25.65,25.7,374062.0,22.733,22.7772,22.68,22.7242,374062.0
2019-05-17 11:30:00,25.7,25.72,25.62,25.68,466013.0,22.7242,22.7419,22.6535,22.7065,466013.0
2019-05-17 12:00:00,25.69,25.69,25.43,25.45,601406.0,22.7154,22.7154,22.4855,22.5031,601406.0
2019-05-17 12:30:00,25.46,25.52,25.42,25.44,284601.0,22.512,22.565,22.4766,22.4943,284601.0
2019-05-17 13:00:00,25.44,25.5,25.39,25.4,266473.0,22.4943,22.5474,22.4501,22.4589,266473.0
2019-05-17 13:30:00,25.41,25.45,25.37,25.41,340247.0,22.4678,22.5031,22.4324,22.4678,340247.0
2019-05-17 14:00:00,25.41,25.45,25.3,25.3,392179.0,22.4678,22.5031,22.3705,22.3705,392179.0
2019-05-17 14:30:00,25.3,25.31,25.23,25.29,248361.0,22.3705,22.3794,22.3086,22.3617,248361.0
2019-05-17 15:00:00,25.29,25.31,25.12,25.18,513279.0,22.3617,22.3794,22.2114,22.2644,513279.0
2019-05-17 15:30:00,25.17,25.2,25.07,25.18,1481127.0,22.2556,22.2821,22.1671,22.2644,1481127.0
2019-05-20 09:30:00,25.0,25.29,24.94,25.15,733002.0,22.1052,22.3617,22.0522,22.2379,733002.0
2019-05-20 10:00:00,25.15,25.38,25.13,25.3,584790.0,22.2379,22.4412,22.2202,22.3705,584790.0
2019-05-20 10:30:00,25.31,25.4,25.22,25.37,477853.0,22.3794,22.4589,22.2998,22.4324,477853.0
2019-05-20 11:00:00,25.37,25.39,25.14,25.21,381951.0,22.4324,22.4501,22.229,22.2909,381951.0
2019-05-20 11:30:00,25.22,25.3,25.19,25.3,353298.0,22.2998,22.3705,22.2732,22.3705,353298.0
2019-05-20 12:00:00,25.3,25.32,25.27,25.29,383244.0,22.3705,22.3882,22.344,22.3617,383244.0
2019-05-20 12:30:00,25.29,25.34,25.24,25.24,308206.0,22.3617,22.4059,22.3175,22.3175,308206.0
2019-05-20 13:00:00,25.23,25.25,25.13,25.2,203971.0,22.3086,22.3263,22.2202,22.2821,203971.0
2019-05-20 13:30:00,25.18,25.23,25.16,25.19,272795.0,22.2644,22.3086,22.2467,22.2732,272795.0
2019-05-20 14:00:00,25.18,25.23,25.16,25.17,257025.0,22.2644,22.3086,22.2467,22.2556,257025.0
2019-05-20 14:30:00,25.18,25.22,25.13,25.17,328069.0,22.2644,22.2998,22.2202,22.2556,328069.0
2019-05-20 15:00:00,25.17,25.18,25.06,25.11,353478.0,22.2556,22.2644,22.1583,22.2025,353478.0
2019-05-20 15:30:00,25.11,25.15,25.05,25.08,1097927.0,22.2025,22.2379,22.1495,22.176,1097927.0
2019-05-21 09:30:00,25.2,25.58,25.16,25.58,1163201.0,22.2821,22.6181,22.2467,22.6181,1163201.0
2019-05-21 10:00:00,25.58,25.67,25.5,25.56,728632.0,22.6181,22.6977,22.5474,22.6004,728632.0
2019-05-21 10:30:00,25.55,25.65,25.47,25.63,374709.0,22.5916,22.68,22.5208,22.6623,374709.0
2019-05-21 11:00:00,25.63,25.68,25.54,25.68,466289.0,22.6623,22.7065,22.5827,22.7065,466289.0
2019-05-21 11:30:00,25.68,25.69,25.47,25.49,289757.0,22.7065,22.7154,22.5208,22.5385,289757.0
2019-05-21 12:00:00,25.51,25.65,25.49,25.65,231235.0,22.5562,22.68,22.5385,22.68,231235.0
2019-05-21 12:30:00,25.64,25.7,25.59,25.7,353888.0,22.6711,22.7242,22.6269,22.7242,353888.0
2019-05-21 13:00:00,25.7,25.73,25.58,25.6,221143.0,22.7242,22.7507,22.6181,22.6358,221143.0
2019-05-21 13:30:00,25.6,25.7,25.59,25.67,201249.0,22.6358,22.7242,22.6269,22.6977,201249.0
2019-05-21 14:00:00,25.67,25.75,25.61,25.7,717221.0,22.6977,22.7684,22.6446,22.7242,717221.0
2019-05-21 14:30:00,25.71,25.73,25.63,25.63,346638.0,22.733,22.7507,22.6623,22.6623,346638.0
2019-05-21 15:00:00,25.63,25.64,25.49,25.57,451271.0,22.6623,22.6711,22.5385,22.6092,451271.0
2019-05-21 15:30:00,25.57,25.6,25.51,25.6,1206852.0,22.6092,22.6358,22.5562,22.6358,1206852.0
2019-05-22 09:30:00,25.42,25.48,25.26,25.4,528963.0,22.4766,22.5297,22.3351,22.4589,528963.0
2019-05-22 10:00:00,25.4,25.41,25.15,25.25,561329.0,22.4589,22.4678,22.2379,22.3263,561329.0
2019-05-22 10:30:00,25.24,25.25,25.11,25.19,446878.0,22.3175,22.3263,22.2025,22.2732,446878.0
2019-05-22 11:00:00,25.18,25.18,24.98,25.07,1976947.0,22.2644,22.2644,22.0876,22.1671,1976947.0
2019-05-22 11:30:00,25.07,25.14,24.87,24.94,932099.0,22.1671,22.229,21.9903,22.0522,932099.0
2019-05-22 12:00:00,24.93,24.97,24.72,24.76,1146854.0,22.0434,22.0787,21.8577,21.893,1146854.0
2019-05-22 12:30:00,24.76,24.8,24.62,24.69,1326170.0,21.893,21.9284,21.7692,21.8311,1326170.0
2019-05-22 13:00:00,24.69,24.77,24.6,24.66,671414.0,21.8311,21.9019,21.7516,21.8046,671414.0
2019-05-22 13:30:00,24.66,24.7,24.61,24.62,508194.0,21.8046,21.84,21.7604,21.7692,508194.0
2019-05-22 14:00:00,24.61,24.67,24.59,24.59,396281.0,21.7604,21.8135,21.7427,21.7427,396281.0
2019-05-22 14:30:00,24.59,24.69,24.58,24.66,907489.0,21.7427,21.8311,21.7339,21.8046,907489.0
2019-05-22 15:00:00,24.67,24.82,24.64,24.78,785121.0,21.8135,21.9461,21.7869,21.9107,785121.0
2019-05-22 15:30:00,24.77,24.83,24.71,24.74,1362256.0,21.9019,21.9549,21.8488,21.8754,1362256.0
2019-05-23 09:30:00,24.18,24.25,23.35,23.51,2270964.0,21.3802,21.4421,20.6463,20.7878,2270964.0
2019-05-23 10:00:00,23.51,23.63,23.27,23.39,1222758.0,20.7878,20.8939,20.5756,20.6817,1222758.0
2019-05-23 10:30:00,23.39,23.6,23.36,23.55,932757.0,20.6817,20.8674,20.6551,20.8231,932757.0
2019-05-23 11:00:00,23.56,23.56,23.4,23.45,936799.0,20.832,20.832,20.6905,20.7347,936799.0
2019-05-23 11:30:00,23.45,23.5,23.2,23.23,1043782.0,20.7347,20.7789,20.5137,20.5402,1043782.0
2019-05-23 12:00:00,23.24,23.33,23.2,23.24,819701.0,20.549,20.6286,20.5137,20.549,819701.0
2019-05-23 12:30:00,23.25,23.26,23.03,23.12,1222492.0,20.5579,20.5667,20.3634,20.4429,1222492.0
2019-05-23 13:00:00,23.12,23.26,23.1,23.24,886656.0,20.4429,20.5667,20.4253,20.549,886656.0
2019-05-23 13:30:00,23.23,23.33,23.18,23.29,865228.0,20.5402,20.6286,20.496,20.5932,865228.0
2019-05-23 14:00:00,23.28,23.29,23.12,23.17,641444.0,20.5844,20.5932,20.4429,20.4871,641444.0
2019-05-23 14:30:00,23.17,23.26,23.14,23.21,831715.0,20.4871,20.5667,20.4606,20.5225,831715.0
2019-05-23 15:00:00,23.22,23.42,23.18,23.38,1101684.0,20.5314,20.7082,20.496,20.6728,1101684.0
2019-05-23 15:30:00,23.37,23.51,23.35,23.5,2668854.0,20.664,20.7878,20.6463,20.7789,2668854.0
2019-05-24 09:30:00,23.75,23.84,23.22,23.29,984280.0,21.0,21.0796,20.5314,20.5932,984280.0
2019-05-24 10:00:00,23.28,23.39,23.1,23.12,1203515.0,20.5844,20.6817,20.4253,20.4429,1203515.0
2019-05-24 10:30:00,23.12,23.14,22.92,22.98,895042.0,20.4429,20.4606,20.2661,20.3191,895042.0
2019-05-24 11:00:00,22.98,23.12,22.89,23.03,695560.0,20.3191,20.4429,20.2396,20.3634,695560.0
2019-05-24 11:30:00,23.03,23.08,22.88,22.92,472560.0,20.3634,20.4076,20.2307,20.2661,472560.0
2019-05-24 12:00:00,22.93,22.98,22.87,22.97,560239.0,20.2749,20.3191,20.2219,20.3103,560239.0
2019-05-24 12:30:00,22.98,23.0,22.91,22.94,408722.0,20.3191,20.3368,20.2573,20.2838,408722.0
2019-05-24 13:00:00,22.94,23.0,22.92,22.93,389968.0,20.2838,20.3368,20.2661,20.2749,389968.0
2019-05-24 13:30:00,22.93,23.09,22.92,23.02,591987.0,20.2749,20.4164,20.2661,20.3545,591987.0
2019-05-24 14:00:00,23.03,23.04,22.89,23.02,637628.0,20.3634,20.3722,20.2396,20.3545,637628.0
2019-05-24 14:30:00,23.03,23.07,23.01,23.02,371190.0,20.3634,20.3987,20.3457,20.3545,371190.0
2019-05-24 15:00:00,23.03,23.07,22.96,22.98,475309.0,20.3634,20.3987,20.3015,20.3191,475309.0
2019-05-24 15:30:00,22.98,23.02,22.95,22.98,1235859.0,20.3191,20.3545,20.2926,20.3191,1235859.0
2019-05-28 09:30:00,23.07,23.13,22.76,22.81,979639.0,20.3987,20.4518,20.1246,20.1688,979639.0
2019-05-28 10:00:00,22.8,22.86,22.7,22.83,502107.0,20.16,20.213,20.0716,20.1865,502107.0
2019-05-28 10:30:00,22.82,22.84,22.7,22.8,817755.0,20.1777,20.1954,20.0716,20.16,817755.0
2019-05-28 11:00:00,22.8,23.07,22.79,22.98,688912.0,20.16,20.3987,20.1511,20.3191,688912.0
2019-05-28 11:30:00,22.98,23.11,22.92,23.06,563024.0,20.3191,20.4341,20.2661,20.3899,563024.0
2019-05-28 12:00:00,23.06,23.14,22.98,23.08,745500.0,20.3899,20.4606,20.3191,20.4076,745500.0
2019-05-28 12:30:00,23.08,23.09,23.0,23.03,479228.0,20.4076,20.4164,20.3368,20.3634,479228.0
2019-05-28 13:00:00,23.04,23.19,23.03,23.14,555672.0,20.3722,20.5048,20.3634,20.4606,555672.0
2019-05-28 13:30:00,23.14,23.24,23.14,23.18,464603.0,20.4606,20.549,20.4606,20.496,464603.0
2019-05-28 14:00:00,23.18,23.18,23.02,23.02,429708.0,20.496,20.496,20.3545,20.3545,429708.0
2019-05-28 14:30:00,23.02,23.11,23.01,23.07,490127.0,20.3545,20.4341,20.3457,20.3987,490127.0
2019-05-28 15:00:00,23.07,23.08,22.98,23.03,560325.0,20.3987,20.4076,20.3191,20.3634,560325.0
2019-05-28 15:30:00,23.03,23.04,22.92,22.99,1527157.0,20.3634,20.3722,20.2661,20.328,1527157.0
2019-05-29 09:30:00,22.62,22.71,22.48,22.52,1282980.0,20.0008,20.0804,19.877,19.9124,1282980.0
2019-05-29 10:00:00,22.53,22.67,22.49,22.67,1585585.0,19.9213,20.045,19.8859,20.045,1585585.0
2019-05-29 10:30:00,22.67,22.79,22.62,22.69,765923.0,20.045,20.1511,20.0008,20.0627,765923.0
2019-05-29 11:00:00,22.68,22.8,22.44,22.49,924632.0,20.0539,20.16,19.8417,19.8859,924632.0
2019-05-29 11:30:00,22.5,22.54,22.37,22.46,787253.0,19.8947,19.9301,19.7798,19.8594,787253.0
2019-05-29 12:00:00,22.45,22.6,22.44,22.56,414270.0,19.8505,19.9831,19.8417,19.9478,414270.0
2019-05-29 12:30:00,22.56,22.66,22.55,22.63,269500.0,19.9478,20.0362,19.9389,20.0097,269500.0
2019-05-29 13:00:00,22.64,22.84,22.64,22.76,534673.0,20.0185,20.1954,20.0185,20.1246,534673.0
2019-05-29 13:30:00,22.75,22.86,22.74,22.8,417118.0,20.1158,20.213,20.1069,20.16,417118.0
2019-05-29 14:00:00,22.8,22.91,22.78,22.91,489513.0,20.16,20.2573,20.1423,20.2573,489513.0
2019-05-29 14:30:00,22.9,22.97,22.87,22.96,506250.0,20.2484,20.3103,20.2219,20.3015,506250.0
2019-05-29 15:00:00,22.96,23.05,22.87,23.04,555113.0,20.3015,20.381,20.2219,20.3722,555113.0
2019-05-29 15:30:00,23.04,23.13,22.98,23.0,1899379.0,20.3722,20.4518,20.3191,20.3368,1899379.0
2019-05-30 09:30:00,22.97,22.97,22.74,22.94,1028045.0,20.3103,20.3103,20.1069,20.2838,1028045.0
2019-05-30 10:00:00,22.94,23.06,22.79,22.85,743290.0,20.2838,20.3899,20.1511,20.2042,743290.0
2019-05-30 10:30:00,22.86,22.88,22.54,22.63,578673.0,20.213,20.2307,19.9301,20.0097,578673.0
2019-05-30 11:00:00,22.62,22.62,22.2,22.29,1261393.0,20.0008,20.0008,19.6295,19.709,1261393.0
2019-05-30 11:30:00,22.29,22.41,22.21,22.33,603225.0,19.709,19.8151,19.6383,19.7444,603225.0
2019-05-30 12:00:00,22.33,22.36,22.23,22.29,423269.0,19.7444,19.7709,19.656,19.709,423269.0
2019-05-30 12:30:00,22.28,22.37,22.23,22.3,432587.0,19.7002,19.7798,19.656,19.7179,432587.0
2019-05-30 13:00:00,22.31,22.34,22.21,22.28,366054.0,19.7267,19.7533,19.6383,19.7002,366054.0
2019-05-30 13:30:00,22.27,22.28,22.16,22.21,531010.0,19.6914,19.7002,19.5941,19.6383,531010.0
2019-05-30 14:00:00,22.21,22.27,22.08,22.11,595105.0,19.6383,19.6914,19.5234,19.5499,595105.0
2019-05-30 14:30:00,22.12,22.15,22.03,22.12,543872.0,19.5587,19.5853,19.4791,19.5587,543872.0
2019-05-30 15:00:00,22.11,22.13,22.03,22.12,1032703.0,19.5499,19.5676,19.4791,19.5587,1032703.0
2019-05-30 15:30:00,22.12,22.18,22.07,22.17,1918908.0,19.5587,19.6118,19.5145,19.6029,1918908.0
2019-05-31 09:30:00,21.68,21.8,21.46,21.62,1554419.0,19.1697,19.2758,18.9751,19.1166,1554419.0
2019-05-31 10:00:00,21.61,21.78,21.58,21.74,796704.0,19.1078,19.2581,19.0813,19.2227,796704.0
2019-05-31 10:30:00,21.73,21.78,21.57,21.59,1247605.0,19.2139,19.2581,19.0724,19.0901,1247605.0
2019-05-31 11:00:00,21.59,21.64,21.51,21.63,669550.0,19.0901,19.1343,19.0194,19.1255,669550.0
2019-05-31 11:30:00,21.63,21.64,21.44,21.51,818041.0,19.1255,19.1343,18.9575,19.0194,818041.0
2019-05-31 12:00:00,21.51,21.56,21.45,21.48,798053.0,19.0194,19.0636,18.9663,18.9928,798053.0
2019-05-31 12:30:00,21.47,21.49,21.37,21.4,708232.0,18.984,19.0017,18.8956,18.9221,708232.0
2019-05-31 13:00:00,21.39,21.44,21.3,21.36,865547.0,18.9133,18.9575,18.8337,18.8867,865547.0
2019-05-31 13:30:00,21.36,21.4,21.29,21.3,604162.0,18.8867,18.9221,18.8248,18.8337,604162.0
2019-05-31 14:00:00,21.3,21.31,21.14,21.16,784782.0,18.8337,18.8425,18.6922,18.7099,784782.0
2019-05-31 14:30:00,21.16,21.3,21.14,21.24,880192.0,18.7099,18.8337,18.6922,18.7806,880192.0
2019-05-31 15:00:00,21.23,21.25,21.15,21.23,1630200.0,18.7718,18.7895,18.701,18.7718,1630200.0
2019-05-31 15:30:00,21.23,21.33,21.22,21.29,2351201.0,18.7718,18.8602,18.7629,18.8248,2351201.0
2019-06-03 09:30:00,21.39,21.6,21.21,21.58,772440.0,18.9133,19.0989,18.7541,19.0813,772440.0
2019-06-03 10:00:00,21.57,21.7,21.45,21.69,662962.0,19.0724,19.1874,18.9663,19.1785,662962.0
2019-06-03 10:30:00,21.69,21.77,21.54,21.63,680001.0,19.1785,19.2493,19.0459,19.1255,680001.0
2019-06-03 11:00:00,21.62,21.63,21.22,21.38,769014.0,19.1166,19.1255,18.7629,18.9044,769014.0
2019-06-03 11:30:00,21.37,21.48,21.32,21.36,492386.0,18.8956,18.9928,18.8514,18.8867,492386.0
2019-06-03 12:00:00,21.36,21.41,21.3,21.37,301683.0,18.8867,18.9309,18.8337,18.8956,301683.0
2019-06-03 12:30:00,21.36,21.42,21.32,21.34,329619.0,18.8867,18.9398,18.8514,18.869,329619.0
2019-06-03 13:00:00,21.35,21.6,21.3,21.55,608601.0,18.8779,19.0989,18.8337,19.0547,608601.0
2019-06-03 13:30:00,21.54,21.74,21.48,21.73,660262.0,19.0459,19.2227,18.9928,19.2139,660262.0
2019-06-03 14:00:00,21.74,21.86,21.68,21.78,730114.0,19.2227,19.3288,19.1697,19.2581,730114.0
2019-06-03 14:30:00,21.78,21.81,21.57,21.61,579090.0,19.2581,19.2846,19.0724,19.1078,579090.0
2019-06-03 15:00:00,21.61,21.66,21.51,21.58,506689.0,19.1078,19.152,19.0194,19.0813,506689.0
2019-06-03 15:30:00,21.57,21.64,21.49,21.6,1509085.0,19.0724,19.1343,19.0017,19.0989,1509085.0
2019-06-04 09:30:00,21.73,21.95,21.67,21.9,745502.0,19.3714,19.5675,19.3179,19.5229,745502.0
2019-06-04 10:00:00,21.9,21.93,21.7,21.9,564995.0,19.5229,19.5497,19.3446,19.5229,564995.0
2019-06-04 10:30:00,21.89,22.16,21.89,22.12,779369.0,19.514,19.7547,19.514,19.719,779369.0
2019-06-04 11:00:00,22.11,22.17,21.98,22.13,777225.0,19.7101,19.7636,19.5942,19.728,777225.0
2019-06-04 11:30:00,22.13,22.19,22.07,22.1,495704.0,19.728,19.7814,19.6745,19.7012,495704.0
2019-06-04 12:00:00,22.1,22.1,21.99,22.01,292427.0,19.7012,19.7012,19.6032,19.621,292427.0
2019-06-04 12:30:00,22.02,22.06,21.94,22.0,508311.0,19.6299,19.6656,19.5586,19.6121,508311.0
2019-06-04 13:00:00,21.99,22.0,21.83,21.89,432159.0,19.6032,19.6121,19.4605,19.514,432159.0
2019-06-04 13:30:00,21.89,21.94,21.82,21.94,400297.0,19.514,19.5586,19.4516,19.5586,400297.0
2019-06-04 14:00:00,21.94,21.96,21.86,21.87,399705.0,19.5586,19.5764,19.4873,19.4962,399705.0
2019-06-04 14:30:00,21.87,21.9,21.82,21.83,379243.0,19.4962,19.5229,19.4516,19.4605,379243.0
2019-06-04 15:00:00,21.83,21.86,21.77,21.83,1061182.0,19.4605,19.4873,19.407,19.4605,1061182.0
2019-06-04 15:30:00,21.83,21.98,21.81,21.96,1594237.0,19.4605,19.5942,19.4427,19.5764,1594237.0
2019-06-05 09:30:00,21.93,22.04,21.13,21.25,1305046.0,19.5497,19.6477,18.8365,18.9435,1305046.0
2019-06-05 10:00:00,21.25,21.37,21.08,21.31,807175.0,18.9435,19.0504,18.7919,18.997,807175.0
2019-06-05 10:30:00,21.31,21.31,21.0,21.07,1309490.0,18.997,18.997,18.7206,18.783,1309490.0
2019-06-05 11:00:00,21.08,21.18,21.02,21.12,902507.0,18.7919,18.8811,18.7384,18.8276,902507.0
2019-06-05 11:30:00,21.13,21.14,21.05,21.09,917662.0,18.8365,18.8454,18.7652,18.8008,917662.0
2019-06-05 12:00:00,21.09,21.21,21.08,21.17,802675.0,18.8008,18.9078,18.7919,18.8722,802675.0
2019-06-05 12:30:00,21.17,21.23,21.13,21.16,947844.0,18.8722,18.9256,18.8365,18.8632,947844.0
2019-06-05 13:00:00,21.16,21.22,21.15,21.17,772054.0,18.8632,18.9167,18.8543,18.8722,772054.0
2019-06-05 13:30:00,21.18,21.21,21.1,21.13,1000142.0,18.8811,18.9078,18.8098,18.8365,1000142.0
2019-06-05 14:00:00,21.13,21.18,21.04,21.05,1053356.0,18.8365,18.8811,18.7563,18.7652,1053356.0
2019-06-05 14:30:00,21.05,21.08,20.98,20.99,1916196.0,18.7652,18.7919,18.7028,18.7117,1916196.0
2019-06-05 15:00:00,20.99,21.14,20.99,21.08,1285912.0,18.7117,18.8454,18.7117,18.7919,1285912.0
2019-06-05 15:30:00,21.08,21.24,21.08,21.2,3025044.0,18.7919,18.9346,18.7919,18.8989,3025044.0
2019-06-06 09:30:00,21.37,21.65,21.29,21.31,1101699.0,19.0504,19.3001,18.9791,18.997,1101699.0
2019-06-06 10:00:00,21.31,21.4,21.22,21.25,1005753.0,18.997,19.0772,18.9167,18.9435,1005753.0
2019-06-06 10:30:00,21.25,21.42,21.22,21.33,1993796.0,18.9435,19.095,18.9167,19.0148,1993796.0
2019-06-06 11:00:00,21.32,21.41,21.25,21.26,1458176.0,19.0059,19.0861,18.9435,18.9524,1458176.0
2019-06-06 11:30:00,21.26,21.29,21.21,21.23,1021232.0,18.9524,18.9791,18.9078,18.9256,1021232.0
2019-06-06 12:00:00,21.23,21.48,21.22,21.44,813212.0,18.9256,19.1485,18.9167,19.1129,813212.0
2019-06-06 12:30:00,21.43,21.45,21.31,21.33,540869.0,19.1039,19.1218,18.997,19.0148,540869.0
2019-06-06 13:00:00,21.33,21.35,21.27,21.3,403979.0,19.0148,19.0326,18.9613,18.988,403979.0
2019-06-06 13:30:00,21.3,21.32,21.23,21.24,504417.0,18.988,19.0059,18.9256,18.9346,504417.0
2019-06-06 14:00:00,21.24,21.48,21.22,21.44,726873.0,18.9346,19.1485,18.9167,19.1129,726873.0
2019-06-06 14:30:00,21.45,21.59,21.4,21.43,799752.0,19.1218,19.2466,19.0772,19.1039,799752.0
2019-06-06 15:00:00,21.43,21.6,21.42,21.55,925621.0,19.1039,19.2555,19.095,19.2109,925621.0
2019-06-06 15:30:00,21.56,21.62,21.54,21.56,2613494.0,19.2198,19.2733,19.202,19.2198,2613494.0
2019-06-07 09:30:00,21.65,21.75,21.45,21.53,1411296.0,19.3001,19.3892,19.1218,19.1931,1411296.0
2019-06-07 10:00:00,21.53,21.66,21.43,21.44,1119998.0,19.1931,19.309,19.1039,19.1129,1119998.0
2019-06-07 10:30:00,21.44,21.7,21.43,21.61,1086829.0,19.1129,19.3446,19.1039,19.2644,1086829.0
2019-06-07 11:00:00,21.61,21.72,21.5,21.52,1580762.0,19.2644,19.3625,19.1663,19.1842,1580762.0
2019-06-07 11:30:00,21.53,21.67,21.52,21.59,778779.0,19.1931,19.3179,19.1842,19.2466,778779.0
2019-06-07 12:00:00,21.59,21.59,21.48,21.55,361195.0,19.2466,19.2466,19.1485,19.2109,361195.0
2019-06-07 12:30:00,21.55,21.63,21.49,21.62,402065.0,19.2109,19.2822,19.1574,19.2733,402065.0
2019-06-07 13:00:00,21.61,21.65,21.58,21.62,330486.0,19.2644,19.3001,19.2377,19.2733,330486.0
2019-06-07 13:30:00,21.62,21.97,21.6,21.96,761612.0,19.2733,19.5853,19.2555,19.5764,761612.0
2019-06-07 14:00:00,21.96,21.99,21.75,21.75,876614.0,19.5764,19.6032,19.3892,19.3892,876614.0
2019-06-07 14:30:00,21.74,21.82,21.72,21.79,277171.0,19.3803,19.4516,19.3625,19.4249,277171.0
2019-06-07 15:00:00,21.78,21.89,21.75,21.87,395151.0,19.4159,19.514,19.3892,19.4962,395151.0
2019-06-07 15:30:00,21.86,21.88,21.63,21.64,1907034.0,19.4873,19.5051,19.2822,19.2911,1907034.0
2019-06-10 09:30:00,21.8,22.12,21.79,22.05,846791.0,19.4338,19.719,19.4249,19.6566,846791.0
2019-06-10 10:00:00,22.05,22.22,22.0,22.2,719495.0,19.6566,19.8082,19.6121,19.7904,719495.0
2019-06-10 10:30:00,22.2,22.23,22.03,22.18,669281.0,19.7904,19.8171,19.6388,19.7725,669281.0
2019-06-10 11:00:00,22.18,22.32,22.15,22.17,755355.0,19.7725,19.8973,19.7458,19.7636,755355.0
2019-06-10 11:30:00,22.16,22.23,22.09,22.17,525120.0,19.7547,19.8171,19.6923,19.7636,525120.0
2019-06-10 12:00:00,22.17,22.18,22.01,22.02,345546.0,19.7636,19.7725,19.621,19.6299,345546.0
2019-06-10 12:30:00,22.02,22.12,21.99,22.0,399647.0,19.6299,19.719,19.6032,19.6121,399647.0
2019-06-10 13:00:00,22.0,22.06,21.93,21.98,389099.0,19.6121,19.6656,19.5497,19.5942,389099.0
2019-06-10 13:30:00,21.97,22.04,21.81,21.86,457094.0,19.5853,19.6477,19.4427,19.4873,457094.0
2019-06-10 14:00:00,21.86,21.9,21.78,21.86,758317.0,19.4873,19.5229,19.4159,19.4873,758317.0
2019-06-10 14:30:00,21.85,21.86,21.79,21.82,514413.0,19.4783,19.4873,19.4249,19.4516,514413.0
2019-06-10 15:00:00,21.82,21.83,21.78,21.8,488055.0,19.4516,19.4605,19.4159,19.4338,488055.0
2019-06-10 15:30:00,21.81,21.87,21.76,21.76,1612053.0,19.4427,19.4962,19.3981,19.3981,1612053.0
2019-06-11 09:30:00,22.03,22.2,21.91,22.01,1229028.0,19.6388,19.7904,19.5318,19.621,1229028.0
2019-06-11 10:00:00,22.02,22.1,21.84,22.1,789015.0,19.6299,19.7012,19.4694,19.7012,789015.0
2019-06-11 10:30:00,22.08,22.2,21.99,22.16,584266.0,19.6834,19.7904,19.6032,19.7547,584266.0
2019-06-11 11:00:00,22.15,22.42,22.12,22.39,774454.0,19.7458,19.9865,19.719,19.9597,774454.0
2019-06-11 11:30:00,22.38,22.43,22.19,22.24,754960.0,19.9508,19.9954,19.7814,19.826,754960.0
2019-06-11 12:00:00,22.24,22.3,22.11,22.26,499754.0,19.826,19.8795,19.7101,19.8438,499754.0
2019-06-11 12:30:00,22.26,22.29,22.2,22.27,422680.0,19.8438,19.8706,19.7904,19.8528,422680.0
2019-06-11 13:00:00,22.26,22.31,22.18,22.21,490077.0,19.8438,19.8884,19.7725,19.7993,490077.0
2019-06-11 13:30:00,22.21,22.32,22.2,22.3,295879.0,19.7993,19.8973,19.7904,19.8795,295879.0
2019-06-11 14:00:00,22.3,22.32,22.16,22.18,350167.0,19.8795,19.8973,19.7547,19.7725,350167.0
2019-06-11 14:30:00,22.19,22.19,22.1,22.17,451602.0,19.7814,19.7814,19.7012,19.7636,451602.0
2019-06-11 15:00:00,22.18,22.18,22.05,22.07,745937.0,19.7725,19.7725,19.6566,19.6745,745937.0
2019-06-11 15:30:00,22.08,22.11,22.04,22.08,1400616.0,19.6834,19.7101,19.6477,19.6834,1400616.0
2019-06-12 09:30:00,21.8,21.91,21.64,21.7,1674164.0,19.4338,19.5318,19.2911,19.3446,1674164.0
2019-06-12 10:00:00,21.7,21.8,21.58,21.8,673503.0,19.3446,19.4338,19.2377,19.4338,673503.0
2019-06-12 10:30:00,21.79,21.91,21.69,21.71,827925.0,19.4249,19.5318,19.3357,19.3535,827925.0
2019-06-12 11:00:00,21.7,21.72,21.55,21.57,801711.0,19.3446,19.3625,19.2109,19.2287,801711.0
2019-06-12 11:30:00,21.57,21.59,21.24,21.27,1448053.0,19.2287,19.2466,18.9346,18.9613,1448053.0
2019-06-12 12:00:00,21.26,21.36,21.25,21.35,888998.0,18.9524,19.0415,18.9435,19.0326,888998.0
2019-06-12 12:30:00,21.35,21.41,21.25,21.27,670622.0,19.0326,19.0861,18.9435,18.9613,670622.0
2019-06-12 13:00:00,21.27,21.29,21.11,21.2,837246.0,18.9613,18.9791,18.8187,18.8989,837246.0
2019-06-12 13:30:00,21.2,21.25,21.15,21.22,579269.0,18.8989,18.9435,18.8543,18.9167,579269.0
2019-06-12 14:00:00,21.21,21.25,21.1,21.1,793966.0,18.9078,18.9435,18.8098,18.8098,793966.0
2019-06-12 14:30:00,21.11,21.19,21.05,21.15,969218.0,18.8187,18.89,18.7652,18.8543,969218.0
2019-06-12 15:00:00,21.16,21.18,21.09,21.11,745306.0,18.8632,18.8811,18.8008,18.8187,745306.0
2019-06-12 15:30:00,21.11,21.15,21.04,21.09,2602563.0,18.8187,18.8543,18.7563,18.8008,2602563.0
2019-06-13 09:30:00,21.64,21.69,21.23,21.52,1856386.0,19.2911,19.3357,18.9256,19.1842,1856386.0
2019-06-13 10:00:00,21.51,21.54,21.29,21.46,1136544.0,19.1753,19.202,18.9791,19.1307,1136544.0
2019-06-13 10:30:00,21.47,21.49,21.3,21.46,619668.0,19.1396,19.1574,18.988,19.1307,619668.0
2019-06-13 11:00:00,21.47,21.62,21.44,21.57,1089137.0,19.1396,19.2733,19.1129,19.2287,1089137.0
2019-06-13 11:30:00,21.57,21.61,21.47,21.55,544939.0,19.2287,19.2644,19.1396,19.2109,544939.0
2019-06-13 12:00:00,21.54,21.73,21.51,21.63,697494.0,19.202,19.3714,19.1753,19.2822,697494.0
2019-06-13 12:30:00,21.63,21.69,21.57,21.68,558365.0,19.2822,19.3357,19.2287,19.3268,558365.0
2019-06-13 13:00:00,21.68,21.78,21.63,21.76,685488.0,19.3268,19.4159,19.2822,19.3981,685488.0
2019-06-13 13:30:00,21.76,21.77,21.7,21.71,530866.0,19.3981,19.407,19.3446,19.3535,530866.0
2019-06-13 14:00:00,21.71,21.71,21.61,21.66,818505.0,19.3535,19.3535,19.2644,19.309,818505.0
2019-06-13 14:30:00,21.65,21.65,21.55,21.56,786166.0,19.3001,19.3001,19.2109,19.2198,786166.0
2019-06-13 15:00:00,21.56,21.61,21.52,21.58,757517.0,19.2198,19.2644,19.1842,19.2377,757517.0
2019-06-13 15:30:00,21.57,21.76,21.51,21.66,3490491.0,19.2287,19.3981,19.1753,19.309,3490491.0
2019-06-14 09:30:00,21.6,21.72,21.31,21.37,1139742.0,19.2555,19.3625,18.997,19.0504,1139742.0
2019-06-14 10:00:00,21.35,21.41,21.2,21.4,1102535.0,19.0326,19.0861,18.8989,19.0772,1102535.0
2019-06-14 10:30:00,21.41,21.51,21.35,21.39,528801.0,19.0861,19.1753,19.0326,19.0683,528801.0
2019-06-14 11:00:00,21.39,21.41,21.25,21.28,748152.0,19.0683,19.0861,18.9435,18.9702,748152.0
2019-06-14 11:30:00,21.28,21.36,21.21,21.36,824689.0,18.9702,19.0415,18.9078,19.0415,824689.0
2019-06-14 12:00:00,21.36,21.37,21.28,21.29,496706.0,19.0415,19.0504,18.9702,18.9791,496706.0
2019-06-14 12:30:00,21.28,21.33,21.21,21.21,418872.0,18.9702,19.0148,18.9078,18.9078,418872.0
2019-06-14 13:00:00,21.21,21.24,21.16,21.21,536209.0,18.9078,18.9346,18.8632,18.9078,536209.0
2019-06-14 13:30:00,21.21,21.36,21.2,21.32,612430.0,18.9078,19.0415,18.8989,19.0059,612430.0
2019-06-14 14:00:00,21.33,21.41,21.31,21.34,364663.0,19.0148,19.0861,18.997,19.0237,364663.0
2019-06-14 14:30:00,21.35,21.37,21.31,21.34,431063.0,19.0326,19.0504,18.997,19.0237,431063.0
2019-06-14 15:00:00,21.34,21.48,21.33,21.44,719883.0,19.0237,19.1485,19.0148,19.1129,719883.0
2019-06-14 15:30:00,21.44,21.44,21.33,21.38,1316158.0,19.1129,19.1129,19.0148,19.0594,1316158.0
2019-06-17 09:30:00,21.25,21.59,21.19,21.59,883037.0,18.9435,19.2466,18.89,19.2466,883037.0
2019-06-17 10:00:00,21.59,21.71,21.55,21.69,904994.0,19.2466,19.3535,19.2109,19.3357,904994.0
2019-06-17 10:30:00,21.7,21.89,21.68,21.82,736478.0,19.3446,19.514,19.3268,19.4516,736478.0
2019-06-17 11:00:00,21.82,21.94,21.8,21.92,668216.0,19.4516,19.5586,19.4338,19.5408,668216.0
2019-06-17 11:30:00,21.91,22.14,21.87,22.12,821192.0,19.5318,19.7369,19.4962,19.719,821192.0
2019-06-17 12:00:00,22.12,22.2,22.02,22.19,535174.0,19.719,19.7904,19.6299,19.7814,535174.0
2019-06-17 12:30:00,22.19,22.25,22.15,22.19,455481.0,19.7814,19.8349,19.7458,19.7814,455481.0
2019-06-17 13:00:00,22.18,22.2,22.07,22.11,482656.0,19.7725,19.7904,19.6745,19.7101,482656.0
2019-06-17 13:30:00,22.1,22.19,22.1,22.13,336281.0,19.7012,19.7814,19.7012,19.728,336281.0
2019-06-17 14:00:00,22.12,22.16,21.97,21.99,378702.0,19.719,19.7547,19.5853,19.6032,378702.0
2019-06-17 14:30:00,22.0,22.05,21.97,22.02,421612.0,19.6121,19.6566,19.5853,19.6299,421612.0
2019-06-17 15:00:00,22.01,22.02,21.92,21.94,552071.0,19.621,19.6299,19.5408,19.5586,552071.0
2019-06-17 15:30:00,21.94,22.02,21.93,21.96,1473125.0,19.5586,19.6299,19.5497,19.5764,1473125.0
2019-06-18 09:30:00,22.1,22.52,22.02,22.39,1749052.0,19.7012,20.0756,19.6299,19.9597,1749052.0
2019-06-18 10:00:00,22.39,22.49,22.09,22.24,1186605.0,19.9597,20.0489,19.6923,19.826,1186605.0
2019-06-18 10:30:00,22.25,22.46,22.21,22.43,1046065.0,19.8349,20.0221,19.7993,19.9954,1046065.0
2019-06-18 11:00:00,22.43,22.49,22.25,22.35,586179.0,19.9954,20.0489,19.8349,19.9241,586179.0
2019-06-18 11:30:00,22.35,22.35,22.08,22.1,853431.0,19.9241,19.9241,19.6834,19.7012,853431.0
2019-06-18 12:00:00,22.11,22.15,22.03,22.12,532664.0,19.7101,19.7458,19.6388,19.719,532664.0
2019-06-18 12:30:00,22.11,22.15,22.04,22.04,465190.0,19.7101,19.7458,19.6477,19.6477,465190.0
2019-06-18 13:00:00,22.04,22.17,21.95,22.14,740872.0,19.6477,19.7636,19.5675,19.7369,740872.0
2019-06-18 13:30:00,22.15,22.27,22.14,22.22,428416.0,19.7458,19.8528,19.7369,19.8082,428416.0
2019-06-18 14:00:00,22.22,22.27,22.13,22.25,577333.0,19.8082,19.8528,19.728,19.8349,577333.0
2019-06-18 14:30:00,22.25,22.38,22.23,22.37,601079.0,19.8349,19.9508,19.8171,19.9419,601079.0
2019-06-18 15:00:00,22.37,22.39,22.32,22.36,521272.0,19.9419,19.9597,19.8973,19.933,521272.0
2019-06-18 15:30:00,22.36,22.37,22.18,22.22,1495120.0,19.933,19.9419,19.7725,19.8082,1495120.0
2019-06-19 09:30:00,22.23,22.32,21.92,22.08,951919.0,19.8171,19.8973,19.5408,19.6834,951919.0
2019-06-19 10:00:00,22.08,22.23,21.9,22.03,802326.0,19.6834,19.8171,19.5229,19.6388,802326.0
2019-06-19 10:30:00,22.04,22.34,22.04,22.23,713612.0,19.6477,19.9152,19.6477,19.8171,713612.0
2019-06-19 11:00:00,22.23,22.26,22.04,22.05,536335.0,19.8171,19.8438,19.6477,19.6566,536335.0
2019-06-19 11:30:00,22.05,22.11,21.98,22.02,432808.0,19.6566,19.7101,19.5942,19.6299,432808.0
2019-06-19 12:00:00,22.01,22.06,21.96,21.96,335869.0,19.621,19.6656,19.5764,19.5764,335869.0
2019-06-19 12:30:00,21.96,21.98,21.9,21.94,422200.0,19.5764,19.5942,19.5229,19.5586,422200.0
2019-06-19 13:00:00,21.94,22.04,21.93,22.03,230127.0,19.5586,19.6477,19.5497,19.6388,230127.0
2019-06-19 13:30:00,22.03,22.12,22.01,22.06,287136.0,19.6388,19.719,19.621,19.6656,287136.0
2019-06-19 14:00:00,22.07,22.19,21.83,21.86,1064064.0,19.6745,19.7814,19.4605,19.4873,1064064.0
2019-06-19 14:30:00,21.86,21.97,21.79,21.95,879011.0,19.4873,19.5853,19.4249,19.5675,879011.0
2019-06-19 15:00:00,21.95,21.98,21.86,21.86,832807.0,19.5675,19.5942,19.4873,19.4873,832807.0
2019-06-19 15:30:00,21.87,21.93,21.77,21.82,1782234.0,19.4962,19.5497,19.407,19.4516,1782234.0
2019-06-20 09:30:00,22.49,22.74,22.42,22.71,1565584.0,20.0489,20.2717,19.9865,20.245,1565584.0
2019-06-20 10:00:00,22.7,22.92,22.69,22.89,1311027.0,20.2361,20.4322,20.2272,20.4055,1311027.0
2019-06-20 10:30:00,22.89,22.97,22.73,22.74,1255835.0,20.4055,20.4768,20.2628,20.2717,1255835.0
2019-06-20 11:00:00,22.73,22.89,22.71,22.79,792876.0,20.2628,20.4055,20.245,20.3163,792876.0
2019-06-20 11:30:00,22.78,22.9,22.77,22.85,784517.0,20.3074,20.4144,20.2985,20.3698,784517.0
2019-06-20 12:00:00,22.85,22.85,22.67,22.76,887936.0,20.3698,20.3698,20.2093,20.2896,887936.0
2019-06-20 12:30:00,22.75,22.86,22.72,22.84,711188.0,20.2807,20.3787,20.2539,20.3609,711188.0
2019-06-20 13:00:00,22.85,22.91,22.74,22.78,506532.0,20.3698,20.4233,20.2717,20.3074,506532.0
2019-06-20 13:30:00,22.79,22.81,22.7,22.76,452863.0,20.3163,20.3341,20.2361,20.2896,452863.0
2019-06-20 14:00:00,22.76,22.92,22.75,22.89,498247.0,20.2896,20.4322,20.2807,20.4055,498247.0
2019-06-20 14:30:00,22.89,22.92,22.78,22.82,605966.0,20.4055,20.4322,20.3074,20.3431,605966.0
2019-06-20 15:00:00,22.81,22.94,22.8,22.94,733669.0,20.3341,20.45,20.3252,20.45,733669.0
2019-06-20 15:30:00,22.94,22.96,22.84,22.88,1996374.0,20.45,20.4679,20.3609,20.3965,1996374.0
2019-06-21 09:30:00,22.99,23.26,22.62,22.76,2301138.0,20.4946,20.7353,20.1648,20.2896,2301138.0
2019-06-21 10:00:00,22.75,22.83,22.61,22.77,744006.0,20.2807,20.352,20.1559,20.2985,744006.0
2019-06-21 10:30:00,22.77,22.84,22.74,22.82,733118.0,20.2985,20.3609,20.2717,20.3431,733118.0
2019-06-21 11:00:00,22.82,22.87,22.71,22.79,740147.0,20.3431,20.3876,20.245,20.3163,740147.0
2019-06-21 11:30:00,22.78,22.81,22.73,22.74,672004.0,20.3074,20.3341,20.2628,20.2717,672004.0
2019-06-21 12:00:00,22.74,22.77,22.67,22.71,794832.0,20.2717,20.2985,20.2093,20.245,794832.0
2019-06-21 12:30:00,22.71,22.72,22.64,22.69,666426.0,20.245,20.2539,20.1826,20.2272,666426.0
2019-06-21 13:00:00,22.69,22.77,22.67,22.7,563556.0,20.2272,20.2985,20.2093,20.2361,563556.0
2019-06-21 13:30:00,22.69,22.74,22.67,22.71,328570.0,20.2272,20.2717,20.2093,20.245,328570.0
2019-06-21 14:00:00,22.71,22.71,22.66,22.69,779789.0,20.245,20.245,20.2004,20.2272,779789.0
2019-06-21 14:30:00,22.69,22.7,22.65,22.66,672636.0,20.2272,20.2361,20.1915,20.2004,672636.0
2019-06-21 15:00:00,22.66,22.69,22.63,22.65,827764.0,20.2004,20.2272,20.1737,20.1915,827764.0
2019-06-21 15:30:00,22.65,22.86,22.63,22.83,2450629.0,20.1915,20.3787,20.1737,20.352,2450629.0
2019-06-24 09:30:00,22.91,23.04,22.75,22.92,879081.0,20.4233,20.5392,20.2807,20.4322,879081.0
2019-06-24 10:00:00,22.92,23.0,22.87,22.96,990677.0,20.4322,20.5035,20.3876,20.4679,990677.0
2019-06-24 10:30:00,22.96,23.01,22.7,22.71,538312.0,20.4679,20.5124,20.2361,20.245,538312.0
2019-06-24 11:00:00,22.71,22.72,22.51,22.54,655448.0,20.245,20.2539,20.0667,20.0935,655448.0
2019-06-24 11:30:00,22.53,22.67,22.52,22.61,678013.0,20.0845,20.2093,20.0756,20.1559,678013.0
2019-06-24 12:00:00,22.62,22.69,22.59,22.61,339201.0,20.1648,20.2272,20.138,20.1559,339201.0
2019-06-24 12:30:00,22.61,22.76,22.58,22.7,538865.0,20.1559,20.2896,20.1291,20.2361,538865.0
2019-06-24 13:00:00,22.7,22.73,22.65,22.71,351195.0,20.2361,20.2628,20.1915,20.245,351195.0
2019-06-24 13:30:00,22.71,22.72,22.6,22.63,481831.0,20.245,20.2539,20.1469,20.1737,481831.0
2019-06-24 14:00:00,22.63,22.63,22.56,22.61,1190960.0,20.1737,20.1737,20.1113,20.1559,1190960.0
2019-06-24 14:30:00,22.61,22.68,22.55,22.6,671307.0,20.1559,20.2183,20.1024,20.1469,671307.0
2019-06-24 15:00:00,22.6,22.62,22.5,22.51,667412.0,20.1469,20.1648,20.0578,20.0667,667412.0
2019-06-24 15:30:00,22.51,22.54,22.45,22.52,2578246.0,20.0667,20.0935,20.0132,20.0756,2578246.0
2019-06-25 09:30:00,22.46,22.5,22.15,22.49,844926.0,20.0221,20.0578,19.7458,20.0489,844926.0
2019-06-25 10:00:00,22.5,22.57,22.36,22.41,605230.0,20.0578,20.1202,19.933,19.9776,605230.0
2019-06-25 10:30:00,22.41,22.49,22.37,22.45,442304.0,19.9776,20.0489,19.9419,20.0132,442304.0
2019-06-25 11:00:00,22.45,22.49,22.41,22.46,409891.0,20.0132,20.0489,19.9776,20.0221,409891.0
2019-06-25 11:30:00,22.46,22.47,22.39,22.46,340105.0,20.0221,20.0311,19.9597,20.0221,340105.0
2019-06-25 12:00:00,22.46,22.56,22.43,22.56,426179.0,20.0221,20.1113,19.9954,20.1113,426179.0
2019-06-25 12:30:00,22.56,22.62,22.54,22.57,290773.0,20.1113,20.1648,20.0935,20.1202,290773.0
2019-06-25 13:00:00,22.57,22.64,22.53,22.63,345906.0,20.1202,20.1826,20.0845,20.1737,345906.0
2019-06-25 13:30:00,22.63,22.63,22.53,22.61,302117.0,20.1737,20.1737,20.0845,20.1559,302117.0
2019-06-25 14:00:00,22.61,22.72,22.6,22.66,355688.0,20.1559,20.2539,20.1469,20.2004,355688.0
2019-06-25 14:30:00,22.66,22.66,22.57,22.59,419337.0,20.2004,20.2004,20.1202,20.138,419337.0
2019-06-25 15:00:00,22.59,22.65,22.49,22.6,542449.0,20.138,20.1915,20.0489,20.1469,542449.0
2019-06-25 15:30:00,22.6,22.61,22.46,22.5,1006931.0,20.1469,20.1559,20.0221,20.0578,1006931.0
2019-06-26 09:30:00,22.83,23.04,22.71,22.97,716835.0,20.352,20.5392,20.245,20.4768,716835.0
2019-06-26 10:00:00,22.97,23.22,22.95,23.2,707222.0,20.4768,20.6996,20.459,20.6818,707222.0
2019-06-26 10:30:00,23.2,23.54,23.2,23.42,1334610.0,20.6818,20.9849,20.6818,20.8779,1334610.0
2019-06-26 11:00:00,23.41,23.44,23.29,23.36,682927.0,20.869,20.8958,20.762,20.8244,682927.0
2019-06-26 11:30:00,23.35,23.36,23.17,23.27,453239.0,20.8155,20.8244,20.6551,20.7442,453239.0
2019-06-26 12:00:00,23.27,23.28,23.15,23.21,441703.0,20.7442,20.7531,20.6372,20.6907,441703.0
2019-06-26 12:30:00,23.21,23.35,23.19,23.34,457201.0,20.6907,20.8155,20.6729,20.8066,457201.0
2019-06-26 13:00:00,23.34,23.42,23.3,23.32,557870.0,20.8066,20.8779,20.771,20.7888,557870.0
2019-06-26 13:30:00,23.32,23.33,23.15,23.18,370556.0,20.7888,20.7977,20.6372,20.664,370556.0
2019-06-26 14:00:00,23.18,23.28,23.17,23.25,376059.0,20.664,20.7531,20.6551,20.7264,376059.0
2019-06-26 14:30:00,23.25,23.27,23.18,23.2,577948.0,20.7264,20.7442,20.664,20.6818,577948.0
2019-06-26 15:00:00,23.2,23.23,23.15,23.21,573429.0,20.6818,20.7086,20.6372,20.6907,573429.0
2019-06-26 15:30:00,23.2,23.23,23.12,23.2,2390871.0,20.6818,20.7086,20.6105,20.6818,2390871.0
2019-06-27 09:30:00,23.2,23.24,23.0,23.08,622922.0,20.6818,20.7175,20.5035,20.5748,622922.0
2019-06-27 10:00:00,23.08,23.29,23.02,23.22,453657.0,20.5748,20.762,20.5214,20.6996,453657.0
2019-06-27 10:30:00,23.23,23.33,23.17,23.3,348691.0,20.7086,20.7977,20.6551,20.771,348691.0
2019-06-27 11:00:00,23.31,23.33,23.06,23.11,496078.0,20.7799,20.7977,20.557,20.6016,496078.0
2019-06-27 11:30:00,23.11,23.11,22.88,22.91,670636.0,20.6016,20.6016,20.3965,20.4233,670636.0
2019-06-27 12:00:00,22.92,23.03,22.88,23.02,486018.0,20.4322,20.5303,20.3965,20.5214,486018.0
2019-06-27 12:30:00,23.02,23.03,22.97,23.0,253578.0,20.5214,20.5303,20.4768,20.5035,253578.0
2019-06-27 13:00:00,23.0,23.07,23.0,23.04,287418.0,20.5035,20.5659,20.5035,20.5392,287418.0
2019-06-27 13:30:00,23.04,23.04,22.93,23.0,408262.0,20.5392,20.5392,20.4411,20.5035,408262.0
2019-06-27 14:00:00,23.0,23.04,22.98,23.0,276885.0,20.5035,20.5392,20.4857,20.5035,276885.0
2019-06-27 14:30:00,23.0,23.02,22.81,22.83,486550.0,20.5035,20.5214,20.3341,20.352,486550.0
2019-06-27 15:00:00,22.83,22.86,22.74,22.75,493048.0,20.352,20.3787,20.2717,20.2807,493048.0
2019-06-27 15:30:00,22.75,22.8,22.69,22.72,1518430.0,20.2807,20.3252,20.2272,20.2539,1518430.0
2019-06-28 09:30:00,22.83,23.16,22.72,22.92,1325729.0,20.352,20.6462,20.2539,20.4322,1325729.0
2019-06-28 10:00:00,22.92,22.95,22.67,22.69,585007.0,20.4322,20.459,20.2093,20.2272,585007.0
2019-06-28 10:30:00,22.69,22.73,22.59,22.7,578679.0,20.2272,20.2628,20.138,20.2361,578679.0
2019-06-28 11:00:00,22.69,22.73,22.64,22.67,388056.0,20.2272,20.2628,20.1826,20.2093,388056.0
2019-06-28 11:30:00,22.66,22.75,22.64,22.75,514491.0,20.2004,20.2807,20.1826,20.2807,514491.0
2019-06-28 12:00:00,22.74,22.79,22.71,22.73,591315.0,20.2717,20.3163,20.245,20.2628,591315.0
2019-06-28 12:30:00,22.73,22.78,22.71,22.76,310164.0,20.2628,20.3074,20.245,20.2896,310164.0
2019-06-28 13:00:00,22.76,22.81,22.74,22.79,258535.0,20.2896,20.3341,20.2717,20.3163,258535.0
2019-06-28 13:30:00,22.79,22.85,22.78,22.84,409310.0,20.3163,20.3698,20.3074,20.3609,409310.0
2019-06-28 14:00:00,22.83,22.85,22.77,22.79,518820.0,20.352,20.3698,20.2985,20.3163,518820.0
2019-06-28 14:30:00,22.8,22.81,22.66,22.7,1168352.0,20.3252,20.3341,20.2004,20.2361,1168352.0
2019-06-28 15:00:00,22.69,22.82,22.67,22.8,739690.0,20.2272,20.3431,20.2093,20.3252,739690.0
2019-06-28 15:30:00,22.8,23.04,22.65,22.74,4225117.0,20.3252,20.5392,20.1915,20.2717,4225117.0
2019-07-01 09:30:00,23.26,23.46,23.2,23.4,1331401.0,20.7353,20.9136,20.6818,20.8601,1331401.0
2019-07-01 10:00:00,23.41,23.54,23.38,23.44,883289.0,20.869,20.9849,20.8423,20.8958,883289.0
2019-07-01 10:30:00,23.43,23.5,23.36,23.46,626637.0,20.8869,20.9493,20.8244,20.9136,626637.0
2019-07-01 11:00:00,23.45,23.5,23.29,23.32,875002.0,20.9047,20.9493,20.762,20.7888,875002.0
2019-07-01 11:30:00,23.31,23.41,23.28,23.38,487413.0,20.7799,20.869,20.7531,20.8423,487413.0
2019-07-01 12:00:00,23.37,23.41,23.32,23.33,463574.0,20.8334,20.869,20.7888,20.7977,463574.0
2019-07-01 12:30:00,23.32,23.37,23.22,23.24,681706.0,20.7888,20.8334,20.6996,20.7175,681706.0
2019-07-01 13:00:00,23.25,23.26,23.12,23.16,498869.0,20.7264,20.7353,20.6105,20.6462,498869.0
2019-07-01 13:30:00,23.16,23.16,22.97,22.98,586862.0,20.6462,20.6462,20.4768,20.4857,586862.0
2019-07-01 14:00:00,22.98,22.99,22.85,22.93,602653.0,20.4857,20.4946,20.3698,20.4411,602653.0
2019-07-01 14:30:00,22.94,22.98,22.86,22.9,630956.0,20.45,20.4857,20.3787,20.4144,630956.0
2019-07-01 15:00:00,22.9,23.0,22.89,22.89,699906.0,20.4144,20.5035,20.4055,20.4055,699906.0
2019-07-01 15:30:00,22.89,22.98,22.88,22.95,1619493.0,20.4055,20.4857,20.3965,20.459,1619493.0
2019-07-02 09:30:00,22.83,22.84,22.38,22.5,1589214.0,20.352,20.3609,19.9508,20.0578,1589214.0
2019-07-02 10:00:00,22.5,22.69,22.35,22.46,1098258.0,20.0578,20.2272,19.9241,20.0221,1098258.0
2019-07-02 10:30:00,22.46,22.55,22.27,22.4,1231661.0,20.0221,20.1024,19.8528,19.9686,1231661.0
2019-07-02 11:00:00,22.4,22.47,22.31,22.39,1016004.0,19.9686,20.0311,19.8884,19.9597,1016004.0
2019-07-02 11:30:00,22.39,22.4,22.21,22.33,1256812.0,19.9597,19.9686,19.7993,19.9062,1256812.0
2019-07-02 12:00:00,22.33,22.42,22.28,22.33,421967.0,19.9062,19.9865,19.8617,19.9062,421967.0
2019-07-02 12:30:00,22.33,22.46,22.31,22.46,570796.0,19.9062,20.0221,19.8884,20.0221,570796.0
2019-07-02 13:00:00,22.45,22.51,22.43,22.49,502942.0,20.0132,20.0667,19.9954,20.0489,502942.0
2019-07-02 13:30:00,22.5,22.59,22.47,22.51,521581.0,20.0578,20.138,20.0311,20.0667,521581.0
2019-07-02 14:00:00,22.51,22.52,22.41,22.46,822625.0,20.0667,20.0756,19.9776,20.0221,822625.0
2019-07-02 14:30:00,22.46,22.5,22.42,22.47,685008.0,20.0221,20.0578,19.9865,20.0311,685008.0
2019-07-02 15:00:00,22.47,22.57,22.46,22.52,740176.0,20.0311,20.1202,20.0221,20.0756,740176.0
2019-07-02 15:30:00,22.51,22.66,22.5,22.65,2028215.0,20.0667,20.2004,20.0578,20.1915,2028215.0
2019-07-03 09:30:00,22.64,22.69,22.46,22.57,920430.0,20.1826,20.2272,20.0221,20.1202,920430.0
2019-07-03 10:00:00,22.57,22.66,22.53,22.62,583743.0,20.1202,20.2004,20.0845,20.1648,583743.0
2019-07-03 10:30:00,22.61,22.77,22.5,22.58,1025701.0,20.1559,20.2985,20.0578,20.1291,1025701.0
2019-07-03 11:00:00,22.59,22.72,22.56,22.68,641646.0,20.138,20.2539,20.1113,20.2183,641646.0
2019-07-03 11:30:00,22.68,22.77,22.68,22.74,559581.0,20.2183,20.2985,20.2183,20.2717,559581.0
2019-07-03 12:00:00,22.73,22.77,22.69,22.71,478841.0,20.2628,20.2985,20.2272,20.245,478841.0
2019-07-03 12:30:00,22.71,22.85,22.71,22.84,942591.0,20.245,20.3698,20.245,20.3609,942591.0
2019-07-05 09:30:00,22.66,23.09,22.62,23.05,1155781.0,20.2004,20.5838,20.1648,20.5481,1155781.0
2019-07-05 10:00:00,23.06,23.09,22.86,22.89,776355.0,20.557,20.5838,20.3787,20.4055,776355.0
2019-07-05 10:30:00,22.89,22.98,22.86,22.95,523359.0,20.4055,20.4857,20.3787,20.459,523359.0
2019-07-05 11:00:00,22.95,23.03,22.88,22.89,384805.0,20.459,20.5303,20.3965,20.4055,384805.0
2019-07-05 11:30:00,22.88,22.99,22.87,22.98,490670.0,20.3965,20.4946,20.3876,20.4857,490670.0
2019-07-05 12:00:00,22.98,23.04,22.97,22.98,532976.0,20.4857,20.5392,20.4768,20.4857,532976.0
2019-07-05 12:30:00,23.0,23.01,22.85,22.91,351647.0,20.5035,20.5124,20.3698,20.4233,351647.0
2019-07-05 13:00:00,22.91,23.02,22.91,22.97,467917.0,20.4233,20.5214,20.4233,20.4768,467917.0
2019-07-05 13:30:00,22.97,23.0,22.91,23.0,254834.0,20.4768,20.5035,20.4233,20.5035,254834.0
2019-07-05 14:00:00,23.0,23.02,22.92,22.92,349551.0,20.5035,20.5214,20.4322,20.4322,349551.0
2019-07-05 14:30:00,22.92,22.98,22.9,22.96,277355.0,20.4322,20.4857,20.4144,20.4679,277355.0
2019-07-05 15:00:00,22.96,23.0,22.92,22.98,334346.0,20.4679,20.5035,20.4322,20.4857,334346.0
2019-07-05 15:30:00,22.98,23.06,22.95,23.04,1130877.0,20.4857,20.557,20.459,20.5392,1130877.0
2019-07-08 09:30:00,22.97,23.12,22.83,23.09,602148.0,20.4768,20.6105,20.352,20.5838,602148.0
2019-07-08 10:00:00,23.09,23.48,23.09,23.41,1062894.0,20.5838,20.9314,20.5838,20.869,1062894.0
2019-07-08 10:30:00,23.41,23.42,23.31,23.33,987326.0,20.869,20.8779,20.7799,20.7977,987326.0
2019-07-08 11:00:00,23.33,23.38,23.27,23.27,894388.0,20.7977,20.8423,20.7442,20.7442,894388.0
2019-07-08 11:30:00,23.28,23.47,23.24,23.44,814177.0,20.7531,20.9225,20.7175,20.8958,814177.0
2019-07-08 12:00:00,23.44,23.5,23.37,23.44,902993.0,20.8958,20.9493,20.8334,20.8958,902993.0
2019-07-08 12:30:00,23.43,23.46,23.4,23.42,501884.0,20.8869,20.9136,20.8601,20.8779,501884.0
2019-07-08 13:00:00,23.42,23.48,23.34,23.36,629620.0,20.8779,20.9314,20.8066,20.8244,629620.0
2019-07-08 13:30:00,23.36,23.38,23.31,23.37,535981.0,20.8244,20.8423,20.7799,20.8334,535981.0
2019-07-08 14:00:00,23.37,23.4,23.28,23.33,576416.0,20.8334,20.8601,20.7531,20.7977,576416.0
2019-07-08 14:30:00,23.34,23.36,23.23,23.26,719146.0,20.8066,20.8244,20.7086,20.7353,719146.0
2019-07-08 15:00:00,23.25,23.31,23.24,23.29,889180.0,20.7264,20.7799,20.7175,20.762,889180.0
2019-07-08 15:30:00,23.29,23.32,23.15,23.25,1699103.0,20.762,20.7888,20.6372,20.7264,1699103.0
2019-07-09 09:30:00,23.21,23.21,22.75,22.99,1047624.0,20.6907,20.6907,20.2807,20.4946,1047624.0
2019-07-09 10:00:00,22.98,23.1,22.94,23.04,548301.0,20.4857,20.5927,20.45,20.5392,548301.0
2019-07-09 10:30:00,23.03,23.13,23.02,23.02,635324.0,20.5303,20.6194,20.5214,20.5214,635324.0
2019-07-09 11:00:00,23.01,23.14,23.01,23.08,500060.0,20.5124,20.6283,20.5124,20.5748,500060.0
2019-07-09 11:30:00,23.08,23.17,23.03,23.08,434766.0,20.5748,20.6551,20.5303,20.5748,434766.0
2019-07-09 12:00:00,23.08,23.16,23.06,23.15,442371.0,20.5748,20.6462,20.557,20.6372,442371.0
2019-07-09 12:30:00,23.16,23.2,23.1,23.19,328203.0,20.6462,20.6818,20.5927,20.6729,328203.0
2019-07-09 13:00:00,23.19,23.19,23.08,23.1,314239.0,20.6729,20.6729,20.5748,20.5927,314239.0
2019-07-09 13:30:00,23.1,23.13,23.07,23.12,303981.0,20.5927,20.6194,20.5659,20.6105,303981.0
2019-07-09 14:00:00,23.12,23.15,23.1,23.13,407956.0,20.6105,20.6372,20.5927,20.6194,407956.0
2019-07-09 14:30:00,23.13,23.29,23.11,23.29,787607.0,20.6194,20.762,20.6016,20.762,787607.0
2019-07-09 15:00:00,23.28,23.34,23.27,23.34,1125848.0,20.7531,20.8066,20.7442,20.8066,1125848.0
2019-07-09 15:30:00,23.33,23.57,23.31,23.57,3085646.0,20.7977,21.0117,20.7799,21.0117,3085646.0
2019-07-10 09:30:00,23.71,23.85,23.65,23.81,1208819.0,21.1365,21.2613,21.083,21.2256,1208819.0
2019-07-10 10:00:00,23.8,23.81,23.36,23.38,1181782.0,21.2167,21.2256,20.8244,20.8423,1181782.0
2019-07-10 10:30:00,23.38,23.53,23.37,23.46,555468.0,20.8423,20.976,20.8334,20.9136,555468.0
2019-07-10 11:00:00,23.45,23.52,23.41,23.44,534386.0,20.9047,20.9671,20.869,20.8958,534386.0
2019-07-10 11:30:00,23.43,23.63,23.42,23.55,905826.0,20.8869,21.0651,20.8779,20.9938,905826.0
2019-07-10 12:00:00,23.55,23.73,23.54,23.71,5445106.0,20.9938,21.1543,20.9849,21.1365,5445106.0
2019-07-10 12:30:00,23.72,23.8,23.69,23.71,427782.0,21.1454,21.2167,21.1186,21.1365,427782.0
2019-07-10 13:00:00,23.71,23.76,23.63,23.68,363322.0,21.1365,21.181,21.0651,21.1097,363322.0
2019-07-10 13:30:00,23.67,23.72,23.63,23.67,411930.0,21.1008,21.1454,21.0651,21.1008,411930.0
2019-07-10 14:00:00,23.67,23.76,23.65,23.72,635059.0,21.1008,21.181,21.083,21.1454,635059.0
2019-07-10 14:30:00,23.72,23.81,23.68,23.68,391527.0,21.1454,21.2256,21.1097,21.1097,391527.0
2019-07-10 15:00:00,23.68,23.7,23.6,23.64,307585.0,21.1097,21.1275,21.0384,21.0741,307585.0
2019-07-10 15:30:00,23.64,23.73,23.6,23.6,1559618.0,21.0741,21.1543,21.0384,21.0384,1559618.0
2019-07-11 09:30:00,23.6,23.71,23.49,23.57,875427.0,21.0384,21.1365,20.9403,21.0117,875427.0
2019-07-11 10:00:00,23.57,23.63,23.48,23.57,2042400.0,21.0117,21.0651,20.9314,21.0117,2042400.0
2019-07-11 10:30:00,23.57,23.64,23.53,23.57,2440200.0,21.0117,21.0741,20.976,21.0117,2440200.0
2019-07-11 11:00:00,23.57,23.71,23.56,23.62,426021.0,21.0117,21.1365,21.0027,21.0562,426021.0
2019-07-11 11:30:00,23.62,23.69,23.58,23.64,326149.0,21.0562,21.1186,21.0206,21.0741,326149.0
2019-07-11 12:00:00,23.64,23.68,23.59,23.59,346236.0,21.0741,21.1097,21.0295,21.0295,346236.0
2019-07-11 12:30:00,23.59,23.61,23.57,23.6,441539.0,21.0295,21.0473,21.0117,21.0384,441539.0
2019-07-11 13:00:00,23.6,23.64,23.57,23.58,685800.0,21.0384,21.0741,21.0117,21.0206,685800.0
2019-07-11 13:30:00,23.58,23.62,23.57,23.58,738189.0,21.0206,21.0562,21.0117,21.0206,738189.0
2019-07-11 14:00:00,23.59,23.65,23.57,23.6,384909.0,21.0295,21.083,21.0117,21.0384,384909.0
2019-07-11 14:30:00,23.6,23.81,23.59,23.77,653824.0,21.0384,21.2256,21.0295,21.1899,653824.0
2019-07-11 15:00:00,23.77,23.8,23.71,23.76,397608.0,21.1899,21.2167,21.1365,21.181,397608.0
2019-07-11 15:30:00,23.76,23.86,23.72,23.84,1289512.0,21.181,21.2702,21.1454,21.2523,1289512.0
2019-07-12 09:30:00,23.9,24.04,23.85,23.95,806690.0,21.3058,21.4306,21.2613,21.3504,806690.0
2019-07-12 10:00:00,23.96,24.0,23.77,24.0,630625.0,21.3593,21.395,21.1899,21.395,630625.0
2019-07-12 10:30:00,24.01,24.04,23.87,23.95,662266.0,21.4039,21.4306,21.2791,21.3504,662266.0
2019-07-12 11:00:00,23.95,23.96,23.77,23.8,561274.0,21.3504,21.3593,21.1899,21.2167,561274.0
2019-07-12 11:30:00,23.81,23.85,23.75,23.78,401693.0,21.2256,21.2613,21.1721,21.1989,401693.0
2019-07-12 12:00:00,23.77,23.9,23.75,23.86,471041.0,21.1899,21.3058,21.1721,21.2702,471041.0
2019-07-12 12:30:00,23.86,23.86,23.75,23.76,352249.0,21.2702,21.2702,21.1721,21.181,352249.0
2019-07-12 13:00:00,23.76,23.78,23.7,23.74,502275.0,21.181,21.1989,21.1275,21.1632,502275.0
2019-07-12 13:30:00,23.73,23.81,23.72,23.79,692672.0,21.1543,21.2256,21.1454,21.2078,692672.0
2019-07-12 14:00:00,23.79,23.87,23.78,23.85,317436.0,21.2078,21.2791,21.1989,21.2613,317436.0
2019-07-12 14:30:00,23.85,23.87,23.74,23.76,487743.0,21.2613,21.2791,21.1632,21.181,487743.0
2019-07-12 15:00:00,23.76,23.81,23.75,23.78,399383.0,21.181,21.2256,21.1721,21.1989,399383.0
2019-07-12 15:30:00,23.78,23.81,23.69,23.74,2318253.0,21.1989,21.2256,21.1186,21.1632,2318253.0
2019-07-15 09:30:00,23.86,24.01,23.57,23.7,1815848.0,21.2702,21.4039,21.0117,21.1275,1815848.0
2019-07-15 10:00:00,23.71,23.85,23.66,23.85,1399794.0,21.1365,21.2613,21.0919,21.2613,1399794.0
2019-07-15 10:30:00,23.86,23.96,23.85,23.86,832379.0,21.2702,21.3593,21.2613,21.2702,832379.0
2019-07-15 11:00:00,23.87,23.87,23.73,23.76,1108006.0,21.2791,21.2791,21.1543,21.181,1108006.0
2019-07-15 11:30:00,23.75,23.87,23.75,23.83,713912.0,21.1721,21.2791,21.1721,21.2434,713912.0
2019-07-15 12:00:00,23.83,23.83,23.75,23.77,357040.0,21.2434,21.2434,21.1721,21.1899,357040.0
2019-07-15 12:30:00,23.77,23.77,23.7,23.7,565789.0,21.1899,21.1899,21.1275,21.1275,565789.0
2019-07-15 13:00:00,23.71,23.78,23.69,23.73,409853.0,21.1365,21.1989,21.1186,21.1543,409853.0
2019-07-15 13:30:00,23.72,23.74,23.58,23.6,463055.0,21.1454,21.1632,21.0206,21.0384,463055.0
2019-07-15 14:00:00,23.59,23.67,23.46,23.51,635048.0,21.0295,21.1008,20.9136,20.9582,635048.0
2019-07-15 14:30:00,23.51,23.58,23.47,23.51,407611.0,20.9582,21.0206,20.9225,20.9582,407611.0
2019-07-15 15:00:00,23.5,23.51,23.41,23.45,460191.0,20.9493,20.9582,20.869,20.9047,460191.0
2019-07-15 15:30:00,23.45,23.48,23.41,23.46,1185641.0,20.9047,20.9314,20.869,20.9136,1185641.0
2019-07-16 09:30:00,23.41,23.41,23.23,23.27,580970.0,20.869,20.869,20.7086,20.7442,580970.0
2019-07-16 10:00:00,23.28,23.52,23.23,23.49,654060.0,20.7531,20.9671,20.7086,20.9403,654060.0
2019-07-16 10:30:00,23.5,23.56,23.42,23.51,294275.0,20.9493,21.0027,20.8779,20.9582,294275.0
2019-07-16 11:00:00,23.5,23.54,23.45,23.47,519803.0,20.9493,20.9849,20.9047,20.9225,519803.0
2019-07-16 11:30:00,23.47,23.53,23.44,23.49,525988.0,20.9225,20.976,20.8958,20.9403,525988.0
2019-07-16 12:00:00,23.49,23.49,23.3,23.35,341259.0,20.9403,20.9403,20.771,20.8155,341259.0
2019-07-16 12:30:00,23.35,23.39,23.19,23.21,431228.0,20.8155,20.8512,20.6729,20.6907,431228.0
2019-07-16 13:00:00,23.21,23.27,23.06,23.09,494193.0,20.6907,20.7442,20.557,20.5838,494193.0
2019-07-16 13:30:00,23.09,23.1,22.96,22.98,689804.0,20.5838,20.5927,20.4679,20.4857,689804.0
2019-07-16 14:00:00,22.99,22.99,22.83,22.86,588434.0,20.4946,20.4946,20.352,20.3787,588434.0
2019-07-16 14:30:00,22.86,22.94,22.86,22.9,733223.0,20.3787,20.45,20.3787,20.4144,733223.0
2019-07-16 15:00:00,22.9,22.94,22.87,22.92,571568.0,20.4144,20.45,20.3876,20.4322,571568.0
2019-07-16 15:30:00,22.91,22.93,22.85,22.87,1710054.0,20.4233,20.4411,20.3698,20.3876,1710054.0
2019-07-17 09:30:00,22.82,22.9,22.46,22.63,1112601.0,20.3431,20.4144,20.0221,20.1737,1112601.0
2019-07-17 10:00:00,22.63,22.65,22.46,22.5,431890.0,20.1737,20.1915,20.0221,20.0578,431890.0
2019-07-17 10:30:00,22.49,22.57,22.35,22.42,528275.0,20.0489,20.1202,19.9241,19.9865,528275.0
2019-07-17 11:00:00,22.42,22.45,22.33,22.39,640038.0,19.9865,20.0132,19.9062,19.9597,640038.0
2019-07-17 11:30:00,22.39,22.46,22.34,22.35,684158.0,19.9597,20.0221,19.9152,19.9241,684158.0
2019-07-17 12:00:00,22.35,22.35,22.22,22.23,550086.0,19.9241,19.9241,19.8082,19.8171,550086.0
2019-07-17 12:30:00,22.23,22.25,22.14,22.15,727511.0,19.8171,19.8349,19.7369,19.7458,727511.0
2019-07-17 13:00:00,22.15,22.18,22.04,22.05,590759.0,19.7458,19.7725,19.6477,19.6566,590759.0
2019-07-17 13:30:00,22.05,22.11,22.0,22.07,731623.0,19.6566,19.7101,19.6121,19.6745,731623.0
2019-07-17 14:00:00,22.07,22.09,21.94,21.96,686012.0,19.6745,19.6923,19.5586,19.5764,686012.0
2019-07-17 14:30:00,21.96,22.05,21.92,22.0,675814.0,19.5764,19.6566,19.5408,19.6121,675814.0
2019-07-17 15:00:00,22.0,22.0,21.88,21.89,903858.0,19.6121,19.6121,19.5051,19.514,903858.0
2019-07-17 15:30:00,21.89,21.89,21.76,21.77,2406738.0,19.514,19.514,19.3981,19.407,2406738.0
2019-07-18 09:30:00,21.7,21.78,21.38,21.41,1024370.0,19.3446,19.4159,19.0594,19.0861,1024370.0
2019-07-18 10:00:00,21.41,21.56,21.4,21.54,663648.0,19.0861,19.2198,19.0772,19.202,663648.0
2019-07-18 10:30:00,21.54,21.59,21.5,21.58,502253.0,19.202,19.2466,19.1663,19.2377,502253.0
2019-07-18 11:00:00,21.59,21.63,21.35,21.39,682176.0,19.2466,19.2822,19.0326,19.0683,682176.0
2019-07-18 11:30:00,21.38,21.45,21.22,21.32,956845.0,19.0594,19.1218,18.9167,19.0059,956845.0
2019-07-18 12:00:00,21.32,21.41,21.31,21.35,712364.0,19.0059,19.0861,18.997,19.0326,712364.0
2019-07-18 12:30:00,21.36,21.4,21.32,21.35,677344.0,19.0415,19.0772,19.0059,19.0326,677344.0
2019-07-18 13:00:00,21.35,21.36,21.28,21.31,354024.0,19.0326,19.0415,18.9702,18.997,354024.0
2019-07-18 13:30:00,21.3,21.45,21.3,21.44,516620.0,18.988,19.1218,18.988,19.1129,516620.0
2019-07-18 14:00:00,21.45,21.47,21.36,21.4,776875.0,19.1218,19.1396,19.0415,19.0772,776875.0
2019-07-18 14:30:00,21.41,21.51,21.39,21.48,537023.0,19.0861,19.1753,19.0683,19.1485,537023.0
2019-07-18 15:00:00,21.48,21.6,21.47,21.59,1016843.0,19.1485,19.2555,19.1396,19.2466,1016843.0
2019-07-18 15:30:00,21.59,21.72,21.56,21.68,2224967.0,19.2466,19.3625,19.2198,19.3268,2224967.0
2019-07-19 09:30:00,21.7,21.82,21.43,21.53,1403439.0,19.3446,19.4516,19.1039,19.1931,1403439.0
2019-07-19 10:00:00,21.53,21.64,21.41,21.64,924738.0,19.1931,19.2911,19.0861,19.2911,924738.0
2019-07-19 10:30:00,21.64,21.7,21.52,21.6,1246429.0,19.2911,19.3446,19.1842,19.2555,1246429.0
2019-07-19 11:00:00,21.59,21.66,21.56,21.63,765682.0,19.2466,19.309,19.2198,19.2822,765682.0
2019-07-19 11:30:00,21.63,21.71,21.55,21.7,524722.0,19.2822,19.3535,19.2109,19.3446,524722.0
2019-07-19 12:00:00,21.7,21.72,21.54,21.61,1318498.0,19.3446,19.3625,19.202,19.2644,1318498.0
2019-07-19 12:30:00,21.61,21.78,21.58,21.59,1306085.0,19.2644,19.4159,19.2377,19.2466,1306085.0
2019-07-19 13:00:00,21.58,21.65,21.56,21.57,537458.0,19.2377,19.3001,19.2198,19.2287,537458.0
2019-07-19 13:30:00,21.58,21.8,21.57,21.79,642488.0,19.2377,19.4338,19.2287,19.4249,642488.0
2019-07-19 14:00:00,21.78,21.85,21.71,21.72,824215.0,19.4159,19.4783,19.3535,19.3625,824215.0
2019-07-19 14:30:00,21.72,21.86,21.69,21.79,1439215.0,19.3625,19.4873,19.3357,19.4249,1439215.0
2019-07-19 15:00:00,21.79,21.81,21.67,21.76,1185096.0,19.4249,19.4427,19.3179,19.3981,1185096.0
2019-07-19 15:30:00,21.76,21.83,21.72,21.76,2925309.0,19.3981,19.4605,19.3625,19.3981,2925309.0
2019-07-22 09:30:00,22.85,23.55,22.44,23.18,5411537.0,20.3698,20.9938,20.0043,20.664,5411537.0
2019-07-22 10:00:00,23.18,23.33,22.92,23.24,2374320.0,20.664,20.7977,20.4322,20.7175,2374320.0
2019-07-22 10:30:00,23.23,23.3,22.83,22.87,1851555.0,20.7086,20.771,20.352,20.3876,1851555.0
2019-07-22 11:00:00,22.87,23.29,22.81,23.22,1910108.0,20.3876,20.762,20.3341,20.6996,1910108.0
2019-07-22 11:30:00,23.21,23.39,23.14,23.34,1614589.0,20.6907,20.8512,20.6283,20.8066,1614589.0
2019-07-22 12:00:00,23.34,23.43,23.12,23.15,901706.0,20.8066,20.8869,20.6105,20.6372,901706.0
2019-07-22 12:30:00,23.14,23.42,23.11,23.37,944928.0,20.6283,20.8779,20.6016,20.8334,944928.0
2019-07-22 13:00:00,23.37,23.38,23.24,23.28,802714.0,20.8334,20.8423,20.7175,20.7531,802714.0
2019-07-22 13:30:00,23.28,23.54,23.22,23.53,1092318.0,20.7531,20.9849,20.6996,20.976,1092318.0
2019-07-22 14:00:00,23.54,23.59,23.49,23.55,1100220.0,20.9849,21.0295,20.9403,20.9938,1100220.0
2019-07-22 14:30:00,23.55,23.69,23.52,23.63,1251874.0,20.9938,21.1186,20.9671,21.0651,1251874.0
2019-07-22 15:00:00,23.64,23.74,23.62,23.7,1445378.0,21.0741,21.1632,21.0562,21.1275,1445378.0
2019-07-22 15:30:00,23.71,23.82,23.62,23.76,3547929.0,21.1365,21.2345,21.0562,21.181,3547929.0
2019-07-23 09:30:00,23.67,24.05,23.54,23.7,2236117.0,21.1008,21.4396,20.9849,21.1275,2236117.0
2019-07-23 10:00:00,23.71,23.74,23.61,23.71,1141052.0,21.1365,21.1632,21.0473,21.1365,1141052.0
2019-07-23 10:30:00,23.7,23.74,23.41,23.44,878480.0,21.1275,21.1632,20.869,20.8958,878480.0
2019-07-23 11:00:00,23.45,23.45,23.22,23.32,1235060.0,20.9047,20.9047,20.6996,20.7888,1235060.0
2019-07-23 11:30:00,23.32,23.46,23.21,23.44,799454.0,20.7888,20.9136,20.6907,20.8958,799454.0
2019-07-23 12:00:00,23.45,23.54,23.42,23.48,654718.0,20.9047,20.9849,20.8779,20.9314,654718.0
2019-07-23 12:30:00,23.48,23.59,23.47,23.59,466034.0,20.9314,21.0295,20.9225,21.0295,466034.0
2019-07-23 13:00:00,23.58,23.6,23.33,23.45,505744.0,21.0206,21.0384,20.7977,20.9047,505744.0
2019-07-23 13:30:00,23.45,23.64,23.44,23.64,836363.0,20.9047,21.0741,20.8958,21.0741,836363.0
2019-07-23 14:00:00,23.63,23.66,23.51,23.66,920779.0,21.0651,21.0919,20.9582,21.0919,920779.0
2019-07-23 14:30:00,23.66,23.73,23.64,23.7,869174.0,21.0919,21.1543,21.0741,21.1275,869174.0
2019-07-23 15:00:00,23.69,23.85,23.69,23.78,1166567.0,21.1186,21.2613,21.1186,21.1989,1166567.0
2019-07-23 15:30:00,23.78,23.95,23.77,23.85,3284488.0,21.1989,21.3504,21.1899,21.2613,3284488.0
2019-07-24 09:30:00,23.76,24.08,23.65,23.81,831711.0,21.181,21.4663,21.083,21.2256,831711.0
2019-07-24 10:00:00,23.82,23.96,23.74,23.92,576398.0,21.2345,21.3593,21.1632,21.3237,576398.0
2019-07-24 10:30:00,23.93,24.06,23.86,23.98,1025022.0,21.3326,21.4485,21.2702,21.3772,1025022.0
2019-07-24 11:00:00,23.98,24.03,23.79,23.8,463690.0,21.3772,21.4217,21.2078,21.2167,463690.0
2019-07-24 11:30:00,23.8,23.81,23.67,23.73,557521.0,21.2167,21.2256,21.1008,21.1543,557521.0
2019-07-24 12:00:00,23.72,23.74,23.58,23.6,1905581.0,21.1454,21.1632,21.0206,21.0384,1905581.0
2019-07-24 12:30:00,23.6,23.77,23.58,23.76,462535.0,21.0384,21.1899,21.0206,21.181,462535.0
2019-07-24 13:00:00,23.76,23.8,23.73,23.8,459135.0,21.181,21.2167,21.1543,21.2167,459135.0
2019-07-24 13:30:00,23.8,23.85,23.76,23.82,527375.0,21.2167,21.2613,21.181,21.2345,527375.0
2019-07-24 14:00:00,23.81,23.9,23.8,23.88,1337452.0,21.2256,21.3058,21.2167,21.288,1337452.0
2019-07-24 14:30:00,23.88,24.0,23.82,23.85,910706.0,21.288,21.395,21.2345,21.2613,910706.0
2019-07-24 15:00:00,23.85,23.89,23.82,23.87,426610.0,21.2613,21.2969,21.2345,21.2791,426610.0
2019-07-24 15:30:00,23.87,23.92,23.78,23.8,1248839.0,21.2791,21.3237,21.1989,21.2167,1248839.0
2019-07-25 09:30:00,23.99,24.03,23.03,23.18,1921802.0,21.3861,21.4217,20.5303,20.664,1921802.0
2019-07-25 10:00:00,23.18,23.28,23.12,23.21,695335.0,20.664,20.7531,20.6105,20.6907,695335.0
2019-07-25 10:30:00,23.21,23.32,23.18,23.24,755624.0,20.6907,20.7888,20.664,20.7175,755624.0
2019-07-25 11:00:00,23.24,23.26,23.15,23.16,692912.0,20.7175,20.7353,20.6372,20.6462,692912.0
2019-07-25 11:30:00,23.15,23.2,23.09,23.18,920149.0,20.6372,20.6818,20.5838,20.664,920149.0
2019-07-25 12:00:00,23.17,23.31,23.1,23.3,694927.0,20.6551,20.7799,20.5927,20.771,694927.0
2019-07-25 12:30:00,23.31,23.33,23.2,23.31,550784.0,20.7799,20.7977,20.6818,20.7799,550784.0
2019-07-25 13:00:00,23.31,23.33,23.27,23.31,483397.0,20.7799,20.7977,20.7442,20.7799,483397.0
2019-07-25 13:30:00,23.32,23.33,23.2,23.21,428016.0,20.7888,20.7977,20.6818,20.6907,428016.0
2019-07-25 14:00:00,23.21,23.23,23.04,23.05,519738.0,20.6907,20.7086,20.5392,20.5481,519738.0
2019-07-25 14:30:00,23.05,23.09,23.03,23.08,577497.0,20.5481,20.5838,20.5303,20.5748,577497.0
2019-07-25 15:00:00,23.08,23.22,23.04,23.19,669613.0,20.5748,20.6996,20.5392,20.6729,669613.0
2019-07-25 15:30:00,23.19,23.3,23.18,23.22,1709365.0,20.6729,20.771,20.664,20.6996,1709365.0
2019-07-26 09:30:00,23.34,23.41,23.02,23.3,855024.0,20.8066,20.869,20.5214,20.771,855024.0
2019-07-26 10:00:00,23.3,23.34,23.17,23.19,377509.0,20.771,20.8066,20.6551,20.6729,377509.0
2019-07-26 10:30:00,23.19,23.2,23.09,23.16,332086.0,20.6729,20.6818,20.5838,20.6462,332086.0
2019-07-26 11:00:00,23.16,23.25,23.13,23.19,472178.0,20.6462,20.7264,20.6194,20.6729,472178.0
2019-07-26 11:30:00,23.19,23.21,23.16,23.19,242164.0,20.6729,20.6907,20.6462,20.6729,242164.0
2019-07-26 12:00:00,23.19,23.24,23.1,23.12,290481.0,20.6729,20.7175,20.5927,20.6105,290481.0
2019-07-26 12:30:00,23.12,23.18,23.07,23.09,263753.0,20.6105,20.664,20.5659,20.5838,263753.0
2019-07-26 13:00:00,23.1,23.16,23.02,23.03,292599.0,20.5927,20.6462,20.5214,20.5303,292599.0
2019-07-26 13:30:00,23.03,23.03,22.93,23.01,488047.0,20.5303,20.5303,20.4411,20.5124,488047.0
2019-07-26 14:00:00,23.01,23.14,23.0,23.14,249253.0,20.5124,20.6283,20.5035,20.6283,249253.0
2019-07-26 14:30:00,23.14,23.19,23.11,23.13,254178.0,20.6283,20.6729,20.6016,20.6194,254178.0
2019-07-26 15:00:00,23.14,23.15,23.06,23.11,383990.0,20.6283,20.6372,20.557,20.6016,383990.0
2019-07-26 15:30:00,23.11,23.14,23.01,23.04,975925.0,20.6016,20.6283,20.5124,20.5392,975925.0
2019-07-29 09:30:00,23.0,23.0,22.39,22.41,1564274.0,20.5035,20.5035,19.9597,19.9776,1564274.0
2019-07-29 10:00:00,22.41,22.41,22.01,22.05,1614493.0,19.9776,19.9776,19.621,19.6566,1614493.0
2019-07-29 10:30:00,22.05,22.18,21.91,22.14,1008476.0,19.6566,19.7725,19.5318,19.7369,1008476.0
2019-07-29 11:00:00,22.15,22.21,22.1,22.16,583585.0,19.7458,19.7993,19.7012,19.7547,583585.0
2019-07-29 11:30:00,22.16,22.26,22.1,22.24,829669.0,19.7547,19.8438,19.7012,19.826,829669.0
2019-07-29 12:00:00,22.24,22.25,22.14,22.18,468159.0,19.826,19.8349,19.7369,19.7725,468159.0
2019-07-29 12:30:00,22.18,22.23,22.11,22.22,477850.0,19.7725,19.8171,19.7101,19.8082,477850.0
2019-07-29 13:00:00,22.21,22.24,22.18,22.21,363397.0,19.7993,19.826,19.7725,19.7993,363397.0
2019-07-29 13:30:00,22.21,22.22,22.09,22.19,484583.0,19.7993,19.8082,19.6923,19.7814,484583.0
2019-07-29 14:00:00,22.19,22.23,22.15,22.22,465721.0,19.7814,19.8171,19.7458,19.8082,465721.0
2019-07-29 14:30:00,22.22,22.33,22.2,22.32,543545.0,19.8082,19.9062,19.7904,19.8973,543545.0
2019-07-29 15:00:00,22.33,22.35,22.23,22.25,700007.0,19.9062,19.9241,19.8171,19.8349,700007.0
2019-07-29 15:30:00,22.25,22.28,22.17,22.18,1636517.0,19.8349,19.8617,19.7636,19.7725,1636517.0
2019-07-30 09:30:00,22.0,22.13,21.81,22.05,1487392.0,19.6121,19.728,19.4427,19.6566,1487392.0
2019-07-30 10:00:00,22.05,22.4,22.05,22.24,1501652.0,19.6566,19.9686,19.6566,19.826,1501652.0
2019-07-30 10:30:00,22.24,22.35,22.18,22.26,597726.0,19.826,19.9241,19.7725,19.8438,597726.0
2019-07-30 11:00:00,22.25,22.57,22.22,22.48,906725.0,19.8349,20.1202,19.8082,20.04,906725.0
2019-07-30 11:30:00,22.47,22.49,22.36,22.43,1462243.0,20.0311,20.0489,19.933,19.9954,1462243.0
2019-07-30 12:00:00,22.43,22.66,22.42,22.61,855408.0,19.9954,20.2004,19.9865,20.1559,855408.0
2019-07-30 12:30:00,22.61,22.77,22.6,22.71,617473.0,20.1559,20.2985,20.1469,20.245,617473.0
2019-07-30 13:00:00,22.71,22.95,22.7,22.93,1022055.0,20.245,20.459,20.2361,20.4411,1022055.0
2019-07-30 13:30:00,22.94,23.0,22.85,22.89,808528.0,20.45,20.5035,20.3698,20.4055,808528.0
2019-07-30 14:00:00,22.89,23.0,22.86,22.93,904788.0,20.4055,20.5035,20.3787,20.4411,904788.0
2019-07-30 14:30:00,22.94,23.03,22.92,22.94,925217.0,20.45,20.5303,20.4322,20.45,925217.0
2019-07-30 15:00:00,22.95,23.03,22.93,23.0,804271.0,20.459,20.5303,20.4411,20.5035,804271.0
2019-07-30 15:30:00,22.99,23.23,22.95,23.2,3282859.0,20.4946,20.7086,20.459,20.6818,3282859.0
2019-07-31 09:30:00,23.27,23.46,22.92,23.1,1250815.0,20.7442,20.9136,20.4322,20.5927,1250815.0
2019-07-31 10:00:00,23.11,23.18,23.0,23.02,651647.0,20.6016,20.664,20.5035,20.5214,651647.0
2019-07-31 10:30:00,23.03,23.22,22.97,23.14,1040711.0,20.5303,20.6996,20.4768,20.6283,1040711.0
2019-07-31 11:00:00,23.14,23.28,23.06,23.16,898187.0,20.6283,20.7531,20.557,20.6462,898187.0
2019-07-31 11:30:00,23.16,23.36,23.15,23.28,783642.0,20.6462,20.8244,20.6372,20.7531,783642.0
2019-07-31 12:00:00,23.29,23.3,23.19,23.26,644120.0,20.762,20.771,20.6729,20.7353,644120.0
2019-07-31 12:30:00,23.27,23.32,23.23,23.28,298848.0,20.7442,20.7888,20.7086,20.7531,298848.0
2019-07-31 13:00:00,23.28,23.37,23.26,23.32,553185.0,20.7531,20.8334,20.7353,20.7888,553185.0
2019-07-31 13:30:00,23.32,23.33,23.25,23.29,595047.0,20.7888,20.7977,20.7264,20.762,595047.0
2019-07-31 14:00:00,23.29,23.37,23.17,23.33,699647.0,20.762,20.8334,20.6551,20.7977,699647.0
2019-07-31 14:30:00,23.32,23.36,22.75,22.89,1316927.0,20.7888,20.8244,20.2807,20.4055,1316927.0
2019-07-31 15:00:00,22.89,23.08,22.81,23.04,618194.0,20.4055,20.5748,20.3341,20.5392,618194.0
2019-07-31 15:30:00,23.03,23.07,22.93,23.0,1584215.0,20.5303,20.5659,20.4411,20.5035,1584215.0
2019-08-01 09:30:00,22.71,22.76,22.02,22.18,1376834.0,20.245,20.2896,19.6299,19.7725,1376834.0
2019-08-01 10:00:00,22.18,22.3,22.01,22.11,1208925.0,19.7725,19.8795,19.621,19.7101,1208925.0
2019-08-01 10:30:00,22.11,22.14,21.93,22.05,920531.0,19.7101,19.7369,19.5497,19.6566,920531.0
2019-08-01 11:00:00,22.06,22.12,21.87,21.94,950769.0,19.6656,19.719,19.4962,19.5586,950769.0
2019-08-01 11:30:00,21.94,22.15,21.83,22.02,701352.0,19.5586,19.7458,19.4605,19.6299,701352.0
2019-08-01 12:00:00,22.02,22.12,22.0,22.1,559293.0,19.6299,19.719,19.6121,19.7012,559293.0
2019-08-01 12:30:00,22.1,22.12,21.98,22.0,473774.0,19.7012,19.719,19.5942,19.6121,473774.0
2019-08-01 13:00:00,22.01,22.1,21.86,21.87,611605.0,19.621,19.7012,19.4873,19.4962,611605.0
2019-08-01 13:30:00,21.86,21.95,21.4,21.56,1840459.0,19.4873,19.5675,19.0772,19.2198,1840459.0
2019-08-01 14:00:00,21.56,21.59,21.36,21.42,1167244.0,19.2198,19.2466,19.0415,19.095,1167244.0
2019-08-01 14:30:00,21.42,21.69,21.38,21.64,967642.0,19.095,19.3357,19.0594,19.2911,967642.0
2019-08-01 15:00:00,21.64,21.89,21.56,21.81,889647.0,19.2911,19.514,19.2198,19.4427,889647.0
2019-08-01 15:30:00,21.81,21.87,21.63,21.65,2320880.0,19.4427,19.4962,19.2822,19.3001,2320880.0
2019-08-02 09:30:00,21.72,21.84,21.32,21.32,1303346.0,19.3625,19.4694,19.0059,19.0059,1303346.0
2019-08-02 10:00:00,21.31,21.39,20.97,21.14,1508060.0,18.997,19.0683,18.6939,18.8454,1508060.0
2019-08-02 10:30:00,21.14,21.16,20.85,20.93,872430.0,18.8454,18.8632,18.5869,18.6582,872430.0
2019-08-02 11:00:00,20.92,21.2,20.92,21.12,697264.0,18.6493,18.8989,18.6493,18.8276,697264.0
2019-08-02 11:30:00,21.11,21.16,20.96,21.15,639067.0,18.8187,18.8632,18.685,18.8543,639067.0
2019-08-02 12:00:00,21.15,21.23,21.06,21.07,954735.0,18.8543,18.9256,18.7741,18.783,954735.0
2019-08-02 12:30:00,21.07,21.09,20.97,21.01,477915.0,18.783,18.8008,18.6939,18.7295,477915.0
2019-08-02 13:00:00,21.01,21.09,20.95,21.05,668491.0,18.7295,18.8008,18.676,18.7652,668491.0
2019-08-02 13:30:00,21.04,21.13,21.0,21.02,490348.0,18.7563,18.8365,18.7206,18.7384,490348.0
2019-08-02 14:00:00,21.02,21.11,20.96,20.98,501784.0,18.7384,18.8187,18.685,18.7028,501784.0
2019-08-02 14:30:00,20.98,21.01,20.91,20.96,583237.0,18.7028,18.7295,18.6404,18.685,583237.0
2019-08-02 15:00:00,20.96,21.0,20.83,20.97,757417.0,18.685,18.7206,18.5691,18.6939,757417.0
2019-08-02 15:30:00,20.97,21.08,20.9,20.99,2049428.0,18.6939,18.7919,18.6315,18.7117,2049428.0
2019-08-05 09:30:00,20.5,20.5,19.96,20.22,1642701.0,18.2749,18.2749,17.7935,18.0253,1642701.0
2019-08-05 10:00:00,20.22,20.32,20.12,20.26,750576.0,18.0253,18.1144,17.9361,18.0609,750576.0
2019-08-05 10:30:00,20.25,20.35,20.05,20.33,697663.0,18.052,18.1412,17.8737,18.1233,697663.0
2019-08-05 11:00:00,20.32,20.51,20.29,20.34,759628.0,18.1144,18.2838,18.0877,18.1322,759628.0
2019-08-05 11:30:00,20.34,20.54,20.29,20.32,669831.0,18.1322,18.3105,18.0877,18.1144,669831.0
2019-08-05 12:00:00,20.3,20.41,20.17,20.17,584751.0,18.0966,18.1946,17.9807,17.9807,584751.0
2019-08-05 12:30:00,20.18,20.37,20.17,20.29,1247881.0,17.9896,18.159,17.9807,18.0877,1247881.0
2019-08-05 13:00:00,20.28,20.37,20.27,20.31,415075.0,18.0788,18.159,18.0698,18.1055,415075.0
2019-08-05 13:30:00,20.31,20.35,20.2,20.26,503093.0,18.1055,18.1412,18.0074,18.0609,503093.0
2019-08-05 14:00:00,20.26,20.33,20.23,20.23,450158.0,18.0609,18.1233,18.0342,18.0342,450158.0
2019-08-05 14:30:00,20.23,20.33,20.19,20.24,977502.0,18.0342,18.1233,17.9985,18.0431,977502.0
2019-08-05 15:00:00,20.24,20.4,20.19,20.31,806939.0,18.0431,18.1857,17.9985,18.1055,806939.0
2019-08-05 15:30:00,20.3,20.38,20.26,20.31,1736016.0,18.0966,18.1679,18.0609,18.1055,1736016.0
2019-08-06 09:30:00,20.42,20.6,19.96,20.01,1298757.0,18.2036,18.364,17.7935,17.8381,1298757.0
2019-08-06 10:00:00,20.01,20.05,19.72,19.81,1255744.0,17.8381,17.8737,17.5795,17.6598,1255744.0
2019-08-06 10:30:00,19.8,19.86,19.65,19.84,994752.0,17.6509,17.7043,17.5171,17.6865,994752.0
2019-08-06 11:00:00,19.83,19.83,19.5,19.6,881151.0,17.6776,17.6776,17.3834,17.4726,881151.0
2019-08-06 11:30:00,19.59,19.74,19.55,19.73,839859.0,17.4637,17.5974,17.428,17.5885,839859.0
2019-08-06 12:00:00,19.72,19.74,19.57,19.63,576259.0,17.5795,17.5974,17.4458,17.4993,576259.0
2019-08-06 12:30:00,19.63,19.69,19.58,19.64,441825.0,17.4993,17.5528,17.4547,17.5082,441825.0
2019-08-06 13:00:00,19.64,19.73,19.63,19.71,516812.0,17.5082,17.5885,17.4993,17.5706,516812.0
2019-08-06 13:30:00,19.71,19.77,19.67,19.74,466461.0,17.5706,17.6241,17.535,17.5974,466461.0
2019-08-06 14:00:00,19.74,19.89,19.67,19.81,575348.0,17.5974,17.7311,17.535,17.6598,575348.0
2019-08-06 14:30:00,19.81,19.9,19.77,19.79,536382.0,17.6598,17.74,17.6241,17.6419,536382.0
2019-08-06 15:00:00,19.79,19.93,19.76,19.87,844809.0,17.6419,17.7667,17.6152,17.7133,844809.0
2019-08-06 15:30:00,19.87,19.97,19.84,19.95,1900237.0,17.7133,17.8024,17.6865,17.7846,1900237.0
2019-08-07 09:30:00,19.43,19.62,19.21,19.33,1382802.0,17.321,17.4904,17.1249,17.2319,1382802.0
2019-08-07 10:00:00,19.32,19.49,19.19,19.28,1017956.0,17.223,17.3745,17.1071,17.1873,1017956.0
2019-08-07 10:30:00,19.27,19.4,19.11,19.29,918497.0,17.1784,17.2943,17.0358,17.1962,918497.0
2019-08-07 11:00:00,19.29,19.55,19.24,19.46,737420.0,17.1962,17.428,17.1516,17.3478,737420.0
2019-08-07 11:30:00,19.46,19.49,19.31,19.36,736035.0,17.3478,17.3745,17.214,17.2586,736035.0
2019-08-07 12:00:00,19.35,19.45,19.27,19.33,597399.0,17.2497,17.3388,17.1784,17.2319,597399.0
2019-08-07 12:30:00,19.32,19.37,19.22,19.23,441504.0,17.223,17.2675,17.1338,17.1427,441504.0
2019-08-07 13:00:00,19.24,19.25,19.12,19.14,629630.0,17.1516,17.1606,17.0447,17.0625,629630.0
2019-08-07 13:30:00,19.14,19.31,19.13,19.29,465629.0,17.0625,17.214,17.0536,17.1962,465629.0
2019-08-07 14:00:00,19.28,19.3,19.17,19.23,714728.0,17.1873,17.2051,17.0892,17.1427,714728.0
2019-08-07 14:30:00,19.23,19.39,19.21,19.36,1169310.0,17.1427,17.2854,17.1249,17.2586,1169310.0
2019-08-07 15:00:00,19.36,19.38,19.27,19.37,1251744.0,17.2586,17.2764,17.1784,17.2675,1251744.0
2019-08-07 15:30:00,19.37,19.88,19.37,19.64,4034464.0,17.2675,17.7222,17.2675,17.5082,4034464.0
2019-08-08 09:30:00,19.74,19.93,19.51,19.65,1602824.0,17.5974,17.7667,17.3923,17.5171,1602824.0
2019-08-08 10:00:00,19.65,19.75,19.51,19.61,957519.0,17.5171,17.6063,17.3923,17.4815,957519.0
2019-08-08 10:30:00,19.61,19.86,19.61,19.73,680059.0,17.4815,17.7043,17.4815,17.5885,680059.0
2019-08-08 11:00:00,19.74,19.82,19.63,19.65,737618.0,17.5974,17.6687,17.4993,17.5171,737618.0
2019-08-08 11:30:00,19.66,19.75,19.61,19.74,559770.0,17.5261,17.6063,17.4815,17.5974,559770.0
2019-08-08 12:00:00,19.73,19.77,19.68,19.76,548799.0,17.5885,17.6241,17.5439,17.6152,548799.0
2019-08-08 12:30:00,19.75,19.83,19.75,19.81,741495.0,17.6063,17.6776,17.6063,17.6598,741495.0
2019-08-08 13:00:00,19.82,19.87,19.76,19.78,614803.0,17.6687,17.7133,17.6152,17.633,614803.0
2019-08-08 13:30:00,19.78,19.85,19.77,19.82,500755.0,17.633,17.6954,17.6241,17.6687,500755.0
2019-08-08 14:00:00,19.82,19.95,19.78,19.95,727280.0,17.6687,17.7846,17.633,17.7846,727280.0
2019-08-08 14:30:00,19.95,20.0,19.9,19.98,970587.0,17.7846,17.8292,17.74,17.8113,970587.0
2019-08-08 15:00:00,19.98,20.0,19.91,19.93,759790.0,17.8113,17.8292,17.7489,17.7667,759790.0
2019-08-08 15:30:00,19.92,20.03,19.89,19.93,4056384.0,17.7578,17.8559,17.7311,17.7667,4056384.0
2019-08-09 09:30:00,19.93,20.03,19.71,19.78,1316730.0,17.7667,17.8559,17.5706,17.633,1316730.0
2019-08-09 10:00:00,19.79,19.85,19.55,19.57,732458.0,17.6419,17.6954,17.428,17.4458,732458.0
2019-08-09 10:30:00,19.56,19.7,19.5,19.52,858596.0,17.4369,17.5617,17.3834,17.4013,858596.0
2019-08-09 11:00:00,19.52,19.57,19.41,19.42,885158.0,17.4013,17.4458,17.3032,17.3121,885158.0
2019-08-09 11:30:00,19.42,19.62,19.41,19.62,737117.0,17.3121,17.4904,17.3032,17.4904,737117.0
2019-08-09 12:00:00,19.62,19.74,19.62,19.67,783820.0,17.4904,17.5974,17.4904,17.535,783820.0
2019-08-09 12:30:00,19.68,19.79,19.64,19.69,755476.0,17.5439,17.6419,17.5082,17.5528,755476.0
2019-08-09 13:00:00,19.69,19.71,19.56,19.61,627371.0,17.5528,17.5706,17.4369,17.4815,627371.0
2019-08-09 13:30:00,19.61,19.67,19.59,19.64,560138.0,17.4815,17.535,17.4637,17.5082,560138.0
2019-08-09 14:00:00,19.64,19.68,19.59,19.66,458295.0,17.5082,17.5439,17.4637,17.5261,458295.0
2019-08-09 14:30:00,19.67,19.7,19.59,19.65,478710.0,17.535,17.5617,17.4637,17.5171,478710.0
2019-08-09 15:00:00,19.65,19.76,19.62,19.7,936440.0,17.5171,17.6152,17.4904,17.5617,936440.0
2019-08-09 15:30:00,19.69,19.72,19.49,19.52,2808942.0,17.5528,17.5795,17.3745,17.4013,2808942.0
2019-08-12 09:30:00,19.42,19.56,19.27,19.29,657085.0,17.3121,17.4369,17.1784,17.1962,657085.0
2019-08-12 10:00:00,19.3,19.39,19.22,19.36,617990.0,17.2051,17.2854,17.1338,17.2586,617990.0
2019-08-12 10:30:00,19.35,19.47,19.2,19.39,410570.0,17.2497,17.3567,17.116,17.2854,410570.0
2019-08-12 11:00:00,19.39,19.43,19.15,19.18,471784.0,17.2854,17.321,17.0714,17.0982,471784.0
2019-08-12 11:30:00,19.18,19.24,19.1,19.17,471908.0,17.0982,17.1516,17.0268,17.0892,471908.0
2019-08-12 12:00:00,19.18,19.32,19.16,19.27,776632.0,17.0982,17.223,17.0803,17.1784,776632.0
2019-08-12 12:30:00,19.27,19.28,19.17,19.21,385057.0,17.1784,17.1873,17.0892,17.1249,385057.0
2019-08-12 13:00:00,19.21,19.25,19.14,19.18,343590.0,17.1249,17.1606,17.0625,17.0982,343590.0
2019-08-12 13:30:00,19.18,19.26,19.14,19.24,282839.0,17.0982,17.1695,17.0625,17.1516,282839.0
2019-08-12 14:00:00,19.24,19.32,19.21,19.29,840574.0,17.1516,17.223,17.1249,17.1962,840574.0
2019-08-12 14:30:00,19.3,19.3,19.12,19.16,544461.0,17.2051,17.2051,17.0447,17.0803,544461.0
2019-08-12 15:00:00,19.16,19.32,19.16,19.3,480870.0,17.0803,17.223,17.0803,17.2051,480870.0
2019-08-12 15:30:00,19.3,19.45,19.3,19.41,666264.0,17.2051,17.3388,17.2051,17.3032,666264.0
2019-08-13 09:30:00,19.35,20.2,19.18,20.07,1215206.0,17.2497,18.0074,17.0982,17.8916,1215206.0
2019-08-13 10:00:00,20.06,20.38,19.88,20.28,1060016.0,17.8826,18.1679,17.7222,18.0788,1060016.0
2019-08-13 10:30:00,20.28,20.3,19.91,19.97,1048709.0,18.0788,18.0966,17.7489,17.8024,1048709.0
2019-08-13 11:00:00,19.96,20.1,19.85,19.93,943583.0,17.7935,17.9183,17.6954,17.7667,943583.0
2019-08-13 11:30:00,19.92,19.98,19.83,19.85,752249.0,17.7578,17.8113,17.6776,17.6954,752249.0
2019-08-13 12:00:00,19.85,19.9,19.76,19.83,573147.0,17.6954,17.74,17.6152,17.6776,573147.0
2019-08-13 12:30:00,19.84,19.84,19.68,19.71,646871.0,17.6865,17.6865,17.5439,17.5706,646871.0
2019-08-13 13:00:00,19.71,19.72,19.58,19.68,854130.0,17.5706,17.5795,17.4547,17.5439,854130.0
2019-08-13 13:30:00,19.68,19.75,19.6,19.61,518775.0,17.5439,17.6063,17.4726,17.4815,518775.0
2019-08-13 14:00:00,19.61,19.66,19.47,19.49,535032.0,17.4815,17.5261,17.3567,17.3745,535032.0
2019-08-13 14:30:00,19.5,19.57,19.46,19.49,365819.0,17.3834,17.4458,17.3478,17.3745,365819.0
2019-08-13 15:00:00,19.48,19.5,19.41,19.46,532400.0,17.3656,17.3834,17.3032,17.3478,532400.0
2019-08-13 15:30:00,19.46,19.56,19.44,19.49,1515828.0,17.3478,17.4369,17.3299,17.3745,1515828.0
2019-08-14 09:30:00,18.97,19.0,18.56,18.66,1982086.0,16.911,16.9377,16.5455,16.6346,1982086.0
2019-08-14 10:00:00,18.66,18.7,18.36,18.44,1785425.0,16.6346,16.6703,16.3672,16.4385,1785425.0
2019-08-14 10:30:00,18.44,18.46,18.12,18.21,2289749.0,16.4385,16.4563,16.1532,16.2334,2289749.0
2019-08-14 11:00:00,18.21,18.45,18.13,18.37,1354901.0,16.2334,16.4474,16.1621,16.3761,1354901.0
2019-08-14 11:30:00,18.37,18.38,18.26,18.35,1334458.0,16.3761,16.385,16.278,16.3582,1334458.0
2019-08-14 12:00:00,18.34,18.34,18.24,18.29,570936.0,16.3493,16.3493,16.2602,16.3048,570936.0
2019-08-14 12:30:00,18.28,18.34,18.16,18.2,401717.0,16.2958,16.3493,16.1889,16.2245,401717.0
2019-08-14 13:00:00,18.21,18.38,18.17,18.32,531530.0,16.2334,16.385,16.1978,16.3315,531530.0
2019-08-14 13:30:00,18.32,18.34,18.26,18.28,724564.0,16.3315,16.3493,16.278,16.2958,724564.0
2019-08-14 14:00:00,18.28,18.33,18.26,18.29,675216.0,16.2958,16.3404,16.278,16.3048,675216.0
2019-08-14 14:30:00,18.29,18.35,18.23,18.33,998730.0,16.3048,16.3582,16.2513,16.3404,998730.0
2019-08-14 15:00:00,18.33,18.46,18.3,18.41,1452098.0,16.3404,16.4563,16.3137,16.4117,1452098.0
2019-08-14 15:30:00,18.4,18.42,18.31,18.32,2042817.0,16.4028,16.4206,16.3226,16.3315,2042817.0
2019-08-15 09:30:00,18.14,18.25,17.66,17.82,1907500.0,16.171,16.2691,15.7431,15.8858,1907500.0
2019-08-15 10:00:00,17.81,17.94,17.54,17.61,1429658.0,15.8769,15.9927,15.6362,15.6986,1429658.0
2019-08-15 10:30:00,17.61,17.7,17.52,17.64,942125.0,15.6986,15.7788,15.6183,15.7253,942125.0
2019-08-15 11:00:00,17.63,17.66,17.46,17.66,1103266.0,15.7164,15.7431,15.5648,15.7431,1103266.0
2019-08-15 11:30:00,17.66,17.86,17.63,17.86,1191965.0,15.7431,15.9214,15.7164,15.9214,1191965.0
2019-08-15 12:00:00,17.86,17.9,17.78,17.79,1550429.0,15.9214,15.9571,15.8501,15.859,1550429.0
2019-08-15 12:30:00,17.78,17.99,17.78,17.96,1172346.0,15.8501,16.0373,15.8501,16.0106,1172346.0
2019-08-15 13:00:00,17.96,18.01,17.95,17.98,903555.0,16.0106,16.0552,16.0017,16.0284,903555.0
2019-08-15 13:30:00,17.97,18.02,17.79,17.8,1067799.0,16.0195,16.0641,15.859,15.8679,1067799.0
2019-08-15 14:00:00,17.81,17.96,17.79,17.94,801654.0,15.8769,16.0106,15.859,15.9927,801654.0
2019-08-15 14:30:00,17.94,18.06,17.92,18.0,998986.0,15.9927,16.0997,15.9749,16.0462,998986.0
2019-08-15 15:00:00,18.0,18.26,17.99,18.14,2468579.0,16.0462,16.278,16.0373,16.171,2468579.0
2019-08-15 15:30:00,18.14,18.3,18.14,18.24,3404865.0,16.171,16.3137,16.171,16.2602,3404865.0
2019-08-16 09:30:00,18.35,18.45,18.21,18.29,1747587.0,16.3582,16.4474,16.2334,16.3048,1747587.0
2019-08-16 10:00:00,18.29,18.56,18.2,18.41,1065855.0,16.3048,16.5455,16.2245,16.4117,1065855.0
2019-08-16 10:30:00,18.41,18.5,18.25,18.46,1125299.0,16.4117,16.492,16.2691,16.4563,1125299.0
2019-08-16 11:00:00,18.47,18.67,18.43,18.65,1032245.0,16.4652,16.6435,16.4296,16.6257,1032245.0
2019-08-16 11:30:00,18.65,18.71,18.56,18.7,824232.0,16.6257,16.6792,16.5455,16.6703,824232.0
2019-08-16 12:00:00,18.69,18.76,18.61,18.65,842683.0,16.6613,16.7237,16.59,16.6257,842683.0
2019-08-16 12:30:00,18.65,18.8,18.62,18.72,1121793.0,16.6257,16.7594,16.5989,16.6881,1121793.0
2019-08-16 13:00:00,18.71,18.72,18.62,18.64,266924.0,16.6792,16.6881,16.5989,16.6168,266924.0
2019-08-16 13:30:00,18.64,18.75,18.59,18.75,370364.0,16.6168,16.7148,16.5722,16.7148,370364.0
2019-08-16 14:00:00,18.75,18.78,18.71,18.77,520547.0,16.7148,16.7416,16.6792,16.7327,520547.0
2019-08-16 14:30:00,18.77,18.78,18.68,18.69,695842.0,16.7327,16.7416,16.6524,16.6613,695842.0
2019-08-16 15:00:00,18.69,18.8,18.67,18.77,679772.0,16.6613,16.7594,16.6435,16.7327,679772.0
2019-08-16 15:30:00,18.77,18.93,18.76,18.88,1788486.0,16.7327,16.8753,16.7237,16.8307,1788486.0
2019-08-19 09:30:00,19.33,19.49,19.27,19.34,1052124.0,17.2319,17.3745,17.1784,17.2408,1052124.0
2019-08-19 10:00:00,19.33,19.34,19.11,19.23,667045.0,17.2319,17.2408,17.0358,17.1427,667045.0
2019-08-19 10:30:00,19.22,19.26,19.15,19.21,886211.0,17.1338,17.1695,17.0714,17.1249,886211.0
2019-08-19 11:00:00,19.21,19.27,19.13,19.23,653694.0,17.1249,17.1784,17.0536,17.1427,653694.0
2019-08-19 11:30:00,19.22,19.24,19.12,19.16,851599.0,17.1338,17.1516,17.0447,17.0803,851599.0
2019-08-19 12:00:00,19.16,19.23,19.13,19.22,544271.0,17.0803,17.1427,17.0536,17.1338,544271.0
2019-08-19 12:30:00,19.22,19.25,19.19,19.23,635576.0,17.1338,17.1606,17.1071,17.1427,635576.0
2019-08-19 13:00:00,19.23,19.34,19.19,19.32,593482.0,17.1427,17.2408,17.1071,17.223,593482.0
2019-08-19 13:30:00,19.32,19.34,19.18,19.26,461756.0,17.223,17.2408,17.0982,17.1695,461756.0
2019-08-19 14:00:00,19.26,19.3,19.21,19.23,937390.0,17.1695,17.2051,17.1249,17.1427,937390.0
2019-08-19 14:30:00,19.23,19.25,19.07,19.16,1170278.0,17.1427,17.1606,17.0001,17.0803,1170278.0
2019-08-19 15:00:00,19.16,19.29,19.16,19.23,647943.0,17.0803,17.1962,17.0803,17.1427,647943.0
2019-08-19 15:30:00,19.24,19.38,19.23,19.32,2360940.0,17.1516,17.2764,17.1427,17.223,2360940.0
2019-08-20 09:30:00,19.11,19.16,18.83,18.99,856742.0,17.0358,17.0803,16.7861,16.9288,856742.0
2019-08-20 10:00:00,19.0,19.1,18.86,18.89,515192.0,16.9377,17.0268,16.8129,16.8396,515192.0
2019-08-20 10:30:00,18.89,18.98,18.81,18.98,378138.0,16.8396,16.9199,16.7683,16.9199,378138.0
2019-08-20 11:00:00,18.98,19.03,18.91,18.98,384302.0,16.9199,16.9644,16.8575,16.9199,384302.0
2019-08-20 11:30:00,18.97,19.01,18.93,18.97,290915.0,16.911,16.9466,16.8753,16.911,290915.0
2019-08-20 12:00:00,18.97,19.1,18.97,19.08,347585.0,16.911,17.0268,16.911,17.009,347585.0
2019-08-20 12:30:00,19.09,19.12,19.03,19.08,367003.0,17.0179,17.0447,16.9644,17.009,367003.0
2019-08-20 13:00:00,19.07,19.09,19.02,19.04,215189.0,17.0001,17.0179,16.9555,16.9734,215189.0
2019-08-20 13:30:00,19.04,19.13,18.94,19.13,610001.0,16.9734,17.0536,16.8842,17.0536,610001.0
2019-08-20 14:00:00,19.13,19.18,19.11,19.12,353649.0,17.0536,17.0982,17.0358,17.0447,353649.0
2019-08-20 14:30:00,19.11,19.16,19.09,19.14,297194.0,17.0358,17.0803,17.0179,17.0625,297194.0
2019-08-20 15:00:00,19.14,19.15,19.06,19.14,513559.0,17.0625,17.0714,16.9912,17.0625,513559.0
2019-08-20 15:30:00,19.14,19.19,19.04,19.06,1435875.0,17.0625,17.1071,16.9734,16.9912,1435875.0
2019-08-21 09:30:00,19.3,19.36,19.11,19.17,725682.0,17.2051,17.2586,17.0358,17.0892,725682.0
2019-08-21 10:00:00,19.17,19.22,19.09,19.14,551569.0,17.0892,17.1338,17.0179,17.0625,551569.0
2019-08-21 10:30:00,19.14,19.14,18.78,18.83,812648.0,17.0625,17.0625,16.7416,16.7861,812648.0
2019-08-21 11:00:00,18.83,18.94,18.77,18.85,590731.0,16.7861,16.8842,16.7327,16.804,590731.0
2019-08-21 11:30:00,18.84,18.91,18.76,18.82,361289.0,16.7951,16.8575,16.7237,16.7772,361289.0
2019-08-21 12:00:00,18.81,18.88,18.8,18.84,541770.0,16.7683,16.8307,16.7594,16.7951,541770.0
2019-08-21 12:30:00,18.84,18.85,18.69,18.75,486921.0,16.7951,16.804,16.6613,16.7148,486921.0
2019-08-21 13:00:00,18.75,18.79,18.69,18.71,729337.0,16.7148,16.7505,16.6613,16.6792,729337.0
2019-08-21 13:30:00,18.71,18.83,18.7,18.71,516116.0,16.6792,16.7861,16.6703,16.6792,516116.0
2019-08-21 14:00:00,18.72,18.8,18.66,18.67,521559.0,16.6881,16.7594,16.6346,16.6435,521559.0
2019-08-21 14:30:00,18.67,18.73,18.64,18.71,496465.0,16.6435,16.697,16.6168,16.6792,496465.0
2019-08-21 15:00:00,18.71,18.74,18.66,18.71,656459.0,16.6792,16.7059,16.6346,16.6792,656459.0
2019-08-21 15:30:00,18.71,18.76,18.59,18.6,1836688.0,16.6792,16.7237,16.5722,16.5811,1836688.0
2019-08-22 09:30:00,18.85,19.1,18.78,19.08,1176456.0,16.804,17.0268,16.7416,17.009,1176456.0
2019-08-22 10:00:00,19.09,19.2,18.97,18.99,915770.0,17.0179,17.116,16.911,16.9288,915770.0
2019-08-22 10:30:00,19.0,19.06,18.88,19.01,1036494.0,16.9377,16.9912,16.8307,16.9466,1036494.0
2019-08-22 11:00:00,19.02,19.14,18.96,18.97,612442.0,16.9555,17.0625,16.902,16.911,612442.0
2019-08-22 11:30:00,18.97,19.1,18.94,19.0,482059.0,16.911,17.0268,16.8842,16.9377,482059.0
2019-08-22 12:00:00,18.99,19.04,18.96,19.01,527650.0,16.9288,16.9734,16.902,16.9466,527650.0
2019-08-22 12:30:00,19.01,19.02,18.92,18.95,629625.0,16.9466,16.9555,16.8664,16.8931,629625.0
2019-08-22 13:00:00,18.95,19.0,18.95,18.98,559212.0,16.8931,16.9377,16.8931,16.9199,559212.0
2019-08-22 13:30:00,18.98,18.99,18.91,18.93,757546.0,16.9199,16.9288,16.8575,16.8753,757546.0
2019-08-22 14:00:00,18.93,18.95,18.85,18.85,738744.0,16.8753,16.8931,16.804,16.804,738744.0
2019-08-22 14:30:00,18.86,18.91,18.77,18.77,699476.0,16.8129,16.8575,16.7327,16.7327,699476.0
2019-08-22 15:00:00,18.77,18.8,18.72,18.75,855613.0,16.7327,16.7594,16.6881,16.7148,855613.0
2019-08-22 15:30:00,18.75,18.78,18.66,18.66,1923586.0,16.7148,16.7416,16.6346,16.6346,1923586.0
2019-08-23 09:30:00,18.3,18.35,18.13,18.33,1052911.0,16.3137,16.3582,16.1621,16.3404,1052911.0
2019-08-23 10:00:00,18.32,18.44,18.22,18.42,643579.0,16.3315,16.4385,16.2424,16.4206,643579.0
2019-08-23 10:30:00,18.42,18.58,18.36,18.47,730307.0,16.4206,16.5633,16.3672,16.4652,730307.0
2019-08-23 11:00:00,18.47,18.48,18.15,18.21,936825.0,16.4652,16.4741,16.18,16.2334,936825.0
2019-08-23 11:30:00,18.21,18.23,17.96,18.0,894823.0,16.2334,16.2513,16.0106,16.0462,894823.0
2019-08-23 12:00:00,18.0,18.09,17.95,17.98,574075.0,16.0462,16.1265,16.0017,16.0284,574075.0
2019-08-23 12:30:00,17.97,18.06,17.89,17.98,617338.0,16.0195,16.0997,15.9482,16.0284,617338.0
2019-08-23 13:00:00,17.98,18.03,17.9,17.97,479039.0,16.0284,16.073,15.9571,16.0195,479039.0
2019-08-23 13:30:00,17.98,18.02,17.93,17.95,366038.0,16.0284,16.0641,15.9838,16.0017,366038.0
2019-08-23 14:00:00,17.94,18.01,17.9,17.91,625148.0,15.9927,16.0552,15.9571,15.966,625148.0
2019-08-23 14:30:00,17.91,17.98,17.8,17.93,627457.0,15.966,16.0284,15.8679,15.9838,627457.0
2019-08-23 15:00:00,17.93,18.01,17.84,17.86,808067.0,15.9838,16.0552,15.9036,15.9214,808067.0
2019-08-23 15:30:00,17.85,17.88,17.65,17.73,2493110.0,15.9125,15.9393,15.7342,15.8055,2493110.0
2019-08-26 09:30:00,18.01,18.14,17.7,17.72,1008227.0,16.0552,16.171,15.7788,15.7966,1008227.0
2019-08-26 10:00:00,17.72,17.79,17.62,17.72,695692.0,15.7966,15.859,15.7075,15.7966,695692.0
2019-08-26 10:30:00,17.71,17.72,17.5,17.52,600203.0,15.7877,15.7966,15.6005,15.6183,600203.0
2019-08-26 11:00:00,17.52,17.72,17.5,17.69,674488.0,15.6183,15.7966,15.6005,15.7699,674488.0
2019-08-26 11:30:00,17.69,17.84,17.67,17.82,608054.0,15.7699,15.9036,15.7521,15.8858,608054.0
2019-08-26 12:00:00,17.82,17.86,17.75,17.79,385863.0,15.8858,15.9214,15.8234,15.859,385863.0
2019-08-26 12:30:00,17.78,17.8,17.71,17.78,263100.0,15.8501,15.8679,15.7877,15.8501,263100.0
2019-08-26 13:00:00,17.78,17.81,17.69,17.72,344685.0,15.8501,15.8769,15.7699,15.7966,344685.0
2019-08-26 13:30:00,17.72,17.72,17.6,17.63,328930.0,15.7966,15.7966,15.6897,15.7164,328930.0
2019-08-26 14:00:00,17.62,17.63,17.53,17.57,430652.0,15.7075,15.7164,15.6273,15.6629,430652.0
2019-08-26 14:30:00,17.57,17.59,17.45,17.46,631536.0,15.6629,15.6807,15.5559,15.5648,631536.0
2019-08-26 15:00:00,17.46,17.5,17.4,17.46,748277.0,15.5648,15.6005,15.5114,15.5648,748277.0
2019-08-26 15:30:00,17.46,17.51,17.36,17.49,2632727.0,15.5648,15.6094,15.4757,15.5916,2632727.0
2019-08-27 09:30:00,17.7,17.79,17.51,17.64,794600.0,15.7788,15.859,15.6094,15.7253,794600.0
2019-08-27 10:00:00,17.65,17.71,17.54,17.63,439358.0,15.7342,15.7877,15.6362,15.7164,439358.0
2019-08-27 10:30:00,17.63,17.74,17.58,17.63,543363.0,15.7164,15.8145,15.6718,15.7164,543363.0
2019-08-27 11:00:00,17.62,17.63,17.49,17.54,595220.0,15.7075,15.7164,15.5916,15.6362,595220.0
2019-08-27 11:30:00,17.54,17.64,17.49,17.49,729492.0,15.6362,15.7253,15.5916,15.5916,729492.0
2019-08-27 12:00:00,17.48,17.49,17.38,17.44,441025.0,15.5827,15.5916,15.4935,15.547,441025.0
2019-08-27 12:30:00,17.43,17.45,17.29,17.35,430358.0,15.5381,15.5559,15.4133,15.4668,430358.0
2019-08-27 13:00:00,17.35,17.42,17.3,17.42,404017.0,15.4668,15.5292,15.4222,15.5292,404017.0
2019-08-27 13:30:00,17.41,17.49,17.38,17.4,967419.0,15.5203,15.5916,15.4935,15.5114,967419.0
2019-08-27 14:00:00,17.4,17.44,17.29,17.31,540920.0,15.5114,15.547,15.4133,15.4311,540920.0
2019-08-27 14:30:00,17.3,17.39,17.27,17.37,468001.0,15.4222,15.5024,15.3955,15.4846,468001.0
2019-08-27 15:00:00,17.37,17.38,17.27,17.28,513130.0,15.4846,15.4935,15.3955,15.4044,513130.0
2019-08-27 15:30:00,17.29,17.35,17.21,17.3,2089319.0,15.4133,15.4668,15.342,15.4222,2089319.0
2019-08-28 09:30:00,17.29,17.56,16.97,17.55,1527901.0,15.4133,15.654,15.128,15.6451,1527901.0
2019-08-28 10:00:00,17.55,17.68,17.51,17.55,697217.0,15.6451,15.761,15.6094,15.6451,697217.0
2019-08-28 10:30:00,17.55,17.87,17.55,17.85,1226956.0,15.6451,15.9303,15.6451,15.9125,1226956.0
2019-08-28 11:00:00,17.85,17.98,17.79,17.98,1428335.0,15.9125,16.0284,15.859,16.0284,1428335.0
2019-08-28 11:30:00,17.97,18.01,17.89,17.98,884284.0,16.0195,16.0552,15.9482,16.0284,884284.0
2019-08-28 12:00:00,17.98,18.07,17.96,18.04,544968.0,16.0284,16.1086,16.0106,16.0819,544968.0
2019-08-28 12:30:00,18.04,18.15,18.02,18.13,918983.0,16.0819,16.18,16.0641,16.1621,918983.0
2019-08-28 13:00:00,18.13,18.2,18.08,18.13,637080.0,16.1621,16.2245,16.1176,16.1621,637080.0
2019-08-28 13:30:00,18.13,18.22,18.11,18.16,660978.0,16.1621,16.2424,16.1443,16.1889,660978.0
2019-08-28 14:00:00,18.16,18.26,18.15,18.23,487593.0,16.1889,16.278,16.18,16.2513,487593.0
2019-08-28 14:30:00,18.24,18.24,18.11,18.14,607738.0,16.2602,16.2602,16.1443,16.171,607738.0
2019-08-28 15:00:00,18.14,18.16,17.96,18.01,998702.0,16.171,16.1889,16.0106,16.0552,998702.0
2019-08-28 15:30:00,18.01,18.09,17.94,17.99,2085025.0,16.0552,16.1265,15.9927,16.0373,2085025.0
2019-08-29 09:30:00,18.19,18.6,18.18,18.58,1228579.0,16.2156,16.5811,16.2067,16.5633,1228579.0
2019-08-29 10:00:00,18.57,18.79,18.54,18.67,1108846.0,16.5544,16.7505,16.5276,16.6435,1108846.0
2019-08-29 10:30:00,18.66,18.72,18.49,18.62,833208.0,16.6346,16.6881,16.4831,16.5989,833208.0
2019-08-29 11:00:00,18.62,18.77,18.59,18.76,684716.0,16.5989,16.7327,16.5722,16.7237,684716.0
2019-08-29 11:30:00,18.76,18.78,18.63,18.65,671895.0,16.7237,16.7416,16.6079,16.6257,671895.0
2019-08-29 12:00:00,18.65,18.67,18.54,18.55,422290.0,16.6257,16.6435,16.5276,16.5365,422290.0
2019-08-29 12:30:00,18.55,18.56,18.46,18.53,480248.0,16.5365,16.5455,16.4563,16.5187,480248.0
2019-08-29 13:00:00,18.53,18.56,18.37,18.37,444107.0,16.5187,16.5455,16.3761,16.3761,444107.0
2019-08-29 13:30:00,18.38,18.41,18.33,18.36,712669.0,16.385,16.4117,16.3404,16.3672,712669.0
2019-08-29 14:00:00,18.37,18.59,18.37,18.53,794378.0,16.3761,16.5722,16.3761,16.5187,794378.0
2019-08-29 14:30:00,18.53,18.6,18.5,18.59,540106.0,16.5187,16.5811,16.492,16.5722,540106.0
2019-08-29 15:00:00,18.58,18.61,18.5,18.54,605007.0,16.5633,16.59,16.492,16.5276,605007.0
2019-08-29 15:30:00,18.54,18.6,18.48,18.53,1607498.0,16.5276,16.5811,16.4741,16.5187,1607498.0
2019-08-30 09:30:00,18.61,18.9,18.51,18.85,795255.0,16.59,16.8485,16.5009,16.804,795255.0
2019-08-30 10:00:00,18.85,19.13,18.72,18.79,1097262.0,16.804,17.0536,16.6881,16.7505,1097262.0
2019-08-30 10:30:00,18.8,18.83,18.63,18.65,919574.0,16.7594,16.7861,16.6079,16.6257,919574.0
2019-08-30 11:00:00,18.65,18.75,18.55,18.74,696673.0,16.6257,16.7148,16.5365,16.7059,696673.0
2019-08-30 11:30:00,18.73,18.82,18.63,18.82,612556.0,16.697,16.7772,16.6079,16.7772,612556.0
2019-08-30 12:00:00,18.82,18.84,18.71,18.76,431303.0,16.7772,16.7951,16.6792,16.7237,431303.0
2019-08-30 12:30:00,18.76,18.85,18.74,18.82,667466.0,16.7237,16.804,16.7059,16.7772,667466.0
2019-08-30 13:00:00,18.82,18.87,18.79,18.83,470610.0,16.7772,16.8218,16.7505,16.7861,470610.0
2019-08-30 13:30:00,18.82,18.84,18.74,18.8,468613.0,16.7772,16.7951,16.7059,16.7594,468613.0
2019-08-30 14:00:00,18.79,18.88,18.77,18.87,427332.0,16.7505,16.8307,16.7327,16.8218,427332.0
2019-08-30 14:30:00,18.87,18.88,18.82,18.83,541254.0,16.8218,16.8307,16.7772,16.7861,541254.0
2019-08-30 15:00:00,18.83,18.85,18.76,18.8,560873.0,16.7861,16.804,16.7237,16.7594,560873.0
2019-08-30 15:30:00,18.8,18.95,18.79,18.83,2024198.0,16.7594,16.8931,16.7505,16.7861,2024198.0
2019-09-03 09:30:00,18.2,18.58,18.13,18.47,1084293.0,16.3802,16.7222,16.3172,16.6232,1084293.0
2019-09-03 10:00:00,18.47,18.47,18.28,18.39,874462.0,16.6232,16.6232,16.4522,16.5512,874462.0
2019-09-03 10:30:00,18.4,18.61,18.32,18.53,745206.0,16.5602,16.7492,16.4882,16.6772,745206.0
2019-09-03 11:00:00,18.53,18.54,18.32,18.42,607056.0,16.6772,16.6862,16.4882,16.5782,607056.0
2019-09-03 11:30:00,18.42,18.51,18.41,18.42,424807.0,16.5782,16.6592,16.5692,16.5782,424807.0
2019-09-03 12:00:00,18.42,18.5,18.38,18.42,393833.0,16.5782,16.6502,16.5422,16.5782,393833.0
2019-09-03 12:30:00,18.41,18.48,18.4,18.41,504258.0,16.5692,16.6322,16.5602,16.5692,504258.0
2019-09-03 13:00:00,18.41,18.52,18.4,18.5,627171.0,16.5692,16.6682,16.5602,16.6502,627171.0
2019-09-03 13:30:00,18.51,18.64,18.44,18.63,657272.0,16.6592,16.7762,16.5962,16.7672,657272.0
2019-09-03 14:00:00,18.63,18.8,18.61,18.79,866052.0,16.7672,16.9202,16.7492,16.9112,866052.0
2019-09-03 14:30:00,18.8,18.82,18.7,18.77,770837.0,16.9202,16.9382,16.8302,16.8932,770837.0
2019-09-03 15:00:00,18.77,18.83,18.73,18.8,754944.0,16.8932,16.9472,16.8572,16.9202,754944.0
2019-09-03 15:30:00,18.79,18.82,18.73,18.76,2214840.0,16.9112,16.9382,16.8572,16.8842,2214840.0
2019-09-04 09:30:00,19.1,19.16,18.75,18.77,1472222.0,17.1902,17.2442,16.8752,16.8932,1472222.0
2019-09-04 10:00:00,18.77,19.0,18.77,18.91,656287.0,16.8932,17.1002,16.8932,17.0192,656287.0
2019-09-04 10:30:00,18.9,18.97,18.84,18.93,509145.0,17.0102,17.0732,16.9562,17.0372,509145.0
2019-09-04 11:00:00,18.94,18.96,18.81,18.88,662632.0,17.0462,17.0642,16.9292,16.9922,662632.0
2019-09-04 11:30:00,18.88,18.92,18.8,18.82,486070.0,16.9922,17.0282,16.9202,16.9382,486070.0
2019-09-04 12:00:00,18.83,18.86,18.71,18.85,424144.0,16.9472,16.9742,16.8392,16.9652,424144.0
2019-09-04 12:30:00,18.85,19.08,18.84,19.07,617800.0,16.9652,17.1722,16.9562,17.1632,617800.0
2019-09-04 13:00:00,19.06,19.15,18.93,18.96,893884.0,17.1542,17.2352,17.0372,17.0642,893884.0
2019-09-04 13:30:00,18.96,18.99,18.92,18.92,550731.0,17.0642,17.0912,17.0282,17.0282,550731.0
2019-09-04 14:00:00,18.92,18.93,18.83,18.84,850758.0,17.0282,17.0372,16.9472,16.9562,850758.0
2019-09-04 14:30:00,18.84,18.86,18.78,18.81,713259.0,16.9562,16.9742,16.9022,16.9292,713259.0
2019-09-04 15:00:00,18.82,18.88,18.77,18.79,661533.0,16.9382,16.9922,16.8932,16.9112,661533.0
2019-09-04 15:30:00,18.79,18.8,18.72,18.76,2516437.0,16.9112,16.9202,16.8482,16.8842,2516437.0
2019-09-05 09:30:00,18.95,19.19,18.94,19.1,1438934.0,17.0552,17.2712,17.0462,17.1902,1438934.0
2019-09-05 10:00:00,19.11,19.49,19.11,19.44,1166305.0,17.1992,17.5412,17.1992,17.4962,1166305.0
2019-09-05 10:30:00,19.44,19.46,19.29,19.32,802955.0,17.4962,17.5142,17.3612,17.3882,802955.0
2019-09-05 11:00:00,19.34,19.53,19.32,19.5,718425.0,17.4062,17.5772,17.3882,17.5502,718425.0
2019-09-05 11:30:00,19.49,19.52,19.31,19.33,584937.0,17.5412,17.5682,17.3792,17.3972,584937.0
2019-09-05 12:00:00,19.34,19.37,19.14,19.16,558635.0,17.4062,17.4332,17.2262,17.2442,558635.0
2019-09-05 12:30:00,19.16,19.21,19.07,19.16,535311.0,17.2442,17.2892,17.1632,17.2442,535311.0
2019-09-05 13:00:00,19.17,19.21,19.09,19.15,590251.0,17.2532,17.2892,17.1812,17.2352,590251.0
2019-09-05 13:30:00,19.14,19.17,19.11,19.12,568727.0,17.2262,17.2532,17.1992,17.2082,568727.0
2019-09-05 14:00:00,19.13,19.13,19.01,19.06,512437.0,17.2172,17.2172,17.1092,17.1542,512437.0
2019-09-05 14:30:00,19.06,19.09,19.01,19.09,283641.0,17.1542,17.1812,17.1092,17.1812,283641.0
2019-09-05 15:00:00,19.09,19.13,19.01,19.05,638372.0,17.1812,17.2172,17.1092,17.1452,638372.0
2019-09-05 15:30:00,19.04,19.08,18.98,19.01,1912781.0,17.1362,17.1722,17.0822,17.1092,1912781.0
2019-09-06 09:30:00,18.91,18.99,18.53,18.73,952389.0,17.0192,17.0912,16.6772,16.8572,952389.0
2019-09-06 10:00:00,18.73,18.91,18.67,18.85,548732.0,16.8572,17.0192,16.8032,16.9652,548732.0
2019-09-06 10:30:00,18.85,18.9,18.76,18.88,427026.0,16.9652,17.0102,16.8842,16.9922,427026.0
2019-09-06 11:00:00,18.88,18.99,18.83,18.98,533504.0,16.9922,17.0912,16.9472,17.0822,533504.0
2019-09-06 11:30:00,18.98,19.06,18.93,19.01,493116.0,17.0822,17.1542,17.0372,17.1092,493116.0
2019-09-06 12:00:00,19.01,19.05,18.95,18.96,482301.0,17.1092,17.1452,17.0552,17.0642,482301.0
2019-09-06 12:30:00,18.96,18.98,18.89,18.9,390176.0,17.0642,17.0822,17.0012,17.0102,390176.0
2019-09-06 13:00:00,18.89,18.94,18.82,18.86,450043.0,17.0012,17.0462,16.9382,16.9742,450043.0
2019-09-06 13:30:00,18.86,18.93,18.81,18.91,422197.0,16.9742,17.0372,16.9292,17.0192,422197.0
2019-09-06 14:00:00,18.9,18.99,18.86,18.97,492367.0,17.0102,17.0912,16.9742,17.0732,492367.0
2019-09-06 14:30:00,18.97,19.01,18.91,18.94,594392.0,17.0732,17.1092,17.0192,17.0462,594392.0
2019-09-06 15:00:00,18.95,19.1,18.94,19.09,756065.0,17.0552,17.1902,17.0462,17.1812,756065.0
2019-09-06 15:30:00,19.09,19.13,18.99,19.1,2438037.0,17.1812,17.2172,17.0912,17.1902,2438037.0
2019-09-09 09:30:00,19.28,19.67,19.22,19.64,1044463.0,17.3522,17.7032,17.2982,17.6762,1044463.0
2019-09-09 10:00:00,19.64,19.78,19.55,19.73,970194.0,17.6762,17.8022,17.5952,17.7572,970194.0
2019-09-09 10:30:00,19.72,19.87,19.63,19.82,657237.0,17.7482,17.8832,17.6672,17.8382,657237.0
2019-09-09 11:00:00,19.83,20.15,19.82,20.12,1014163.0,17.8472,18.1352,17.8382,18.1082,1014163.0
2019-09-09 11:30:00,20.12,20.18,20.09,20.15,827113.0,18.1082,18.1622,18.0812,18.1352,827113.0
2019-09-09 12:00:00,20.15,20.2,19.99,20.03,793005.0,18.1352,18.1802,17.9912,18.0272,793005.0
2019-09-09 12:30:00,20.03,20.13,19.91,20.1,679014.0,18.0272,18.1172,17.9192,18.0902,679014.0
2019-09-09 13:00:00,20.11,20.16,20.05,20.07,599554.0,18.0992,18.1442,18.0452,18.0632,599554.0
2019-09-09 13:30:00,20.06,20.09,19.98,20.07,443812.0,18.0542,18.0812,17.9822,18.0632,443812.0
2019-09-09 14:00:00,20.07,20.13,20.05,20.08,456793.0,18.0632,18.1172,18.0452,18.0722,456793.0
2019-09-09 14:30:00,20.08,20.08,19.92,19.93,596166.0,18.0722,18.0722,17.9282,17.9372,596166.0
2019-09-09 15:00:00,19.93,19.99,19.91,19.94,652213.0,17.9372,17.9912,17.9192,17.9462,652213.0
2019-09-09 15:30:00,19.95,19.98,19.9,19.95,2131152.0,17.9552,17.9822,17.9102,17.9552,2131152.0
2019-09-10 09:30:00,20.2,20.71,19.9,20.23,2120566.0,18.1802,18.6392,17.9102,18.2072,2120566.0
2019-09-10 10:00:00,20.23,20.26,20.03,20.19,1310909.0,18.2072,18.2342,18.0272,18.1712,1310909.0
2019-09-10 10:30:00,20.19,20.28,20.1,20.12,869981.0,18.1712,18.2522,18.0902,18.1082,869981.0
2019-09-10 11:00:00,20.12,20.41,20.1,20.32,931134.0,18.1082,18.3692,18.0902,18.2882,931134.0
2019-09-10 11:30:00,20.31,20.44,20.28,20.32,726803.0,18.2792,18.3962,18.2522,18.2882,726803.0
2019-09-10 12:00:00,20.33,20.34,19.95,20.19,1352383.0,18.2972,18.3062,17.9552,18.1712,1352383.0
2019-09-10 12:30:00,20.18,20.23,20.02,20.03,487159.0,18.1622,18.2072,18.0182,18.0272,487159.0
2019-09-10 13:00:00,20.03,20.26,19.94,20.22,821345.0,18.0272,18.2342,17.9462,18.1982,821345.0
2019-09-10 13:30:00,20.22,20.28,20.06,20.07,715049.0,18.1982,18.2522,18.0542,18.0632,715049.0
2019-09-10 14:00:00,20.07,20.12,20.04,20.07,639654.0,18.0632,18.1082,18.0362,18.0632,639654.0
2019-09-10 14:30:00,20.07,20.11,19.94,20.0,610597.0,18.0632,18.0992,17.9462,18.0002,610597.0
2019-09-10 15:00:00,20.0,20.07,19.99,20.0,928440.0,18.0002,18.0632,17.9912,18.0002,928440.0
2019-09-10 15:30:00,20.01,20.07,19.91,20.02,1781285.0,18.0092,18.0632,17.9192,18.0182,1781285.0
2019-09-11 09:30:00,20.17,20.6,19.76,20.39,1940083.0,18.1532,18.5402,17.7842,18.3512,1940083.0
2019-09-11 10:00:00,20.4,20.48,20.14,20.26,751345.0,18.3602,18.4322,18.1262,18.2342,751345.0
2019-09-11 10:30:00,20.25,20.39,20.1,20.37,960453.0,18.2252,18.3512,18.0902,18.3332,960453.0
2019-09-11 11:00:00,20.37,20.47,20.21,20.24,844057.0,18.3332,18.4232,18.1892,18.2162,844057.0
2019-09-11 11:30:00,20.24,20.32,19.9,20.03,1552275.0,18.2162,18.2882,17.9102,18.0272,1552275.0
2019-09-11 12:00:00,20.03,20.11,19.87,19.91,1070260.0,18.0272,18.0992,17.8832,17.9192,1070260.0
2019-09-11 12:30:00,19.92,20.0,19.85,19.96,683042.0,17.9282,18.0002,17.8652,17.9642,683042.0
2019-09-11 13:00:00,19.95,19.96,19.83,19.85,427566.0,17.9552,17.9642,17.8472,17.8652,427566.0
2019-09-11 13:30:00,19.86,20.03,19.83,19.98,596786.0,17.8742,18.0272,17.8472,17.9822,596786.0
2019-09-11 14:00:00,19.98,20.13,19.96,20.13,742869.0,17.9822,18.1172,17.9642,18.1172,742869.0
2019-09-11 14:30:00,20.13,20.22,20.02,20.05,617762.0,18.1172,18.1982,18.0182,18.0452,617762.0
2019-09-11 15:00:00,20.04,20.08,19.9,19.92,945411.0,18.0362,18.0722,17.9102,17.9282,945411.0
2019-09-11 15:30:00,19.92,20.05,19.91,20.04,1600797.0,17.9282,18.0452,17.9192,18.0362,1600797.0
2019-09-12 09:30:00,19.46,19.52,19.1,19.41,1863634.0,17.5142,17.5682,17.1902,17.4692,1863634.0
2019-09-12 10:00:00,19.4,19.74,19.28,19.51,1263233.0,17.4602,17.7662,17.3522,17.5592,1263233.0
2019-09-12 10:30:00,19.52,20.0,19.21,19.25,1183865.0,17.5682,18.0002,17.2892,17.3252,1183865.0
2019-09-12 11:00:00,19.24,19.54,19.17,19.5,695516.0,17.3162,17.5862,17.2532,17.5502,695516.0
2019-09-12 11:30:00,19.51,19.64,19.47,19.61,537400.0,17.5592,17.6762,17.5232,17.6492,537400.0
2019-09-12 12:00:00,19.61,19.75,19.57,19.7,528953.0,17.6492,17.7752,17.6132,17.7302,528953.0
2019-09-12 12:30:00,19.71,19.83,19.69,19.77,511581.0,17.7392,17.8472,17.7212,17.7932,511581.0
2019-09-12 13:00:00,19.78,19.86,19.73,19.85,617744.0,17.8022,17.8742,17.7572,17.8652,617744.0
2019-09-12 13:30:00,19.85,19.88,19.72,19.82,435215.0,17.8652,17.8922,17.7482,17.8382,435215.0
2019-09-12 14:00:00,19.82,19.82,19.67,19.82,465544.0,17.8382,17.8382,17.7032,17.8382,465544.0
2019-09-12 14:30:00,19.82,19.86,19.75,19.76,519710.0,17.8382,17.8742,17.7752,17.7842,519710.0
2019-09-12 15:00:00,19.76,19.76,19.68,19.71,552941.0,17.7842,17.7842,17.7122,17.7392,552941.0
2019-09-12 15:30:00,19.71,19.8,19.68,19.74,1603057.0,17.7392,17.8202,17.7122,17.7662,1603057.0
2019-09-13 09:30:00,20.13,20.45,19.91,19.97,1135000.0,18.1172,18.4052,17.9192,17.9732,1135000.0
2019-09-13 10:00:00,19.96,20.1,19.77,20.03,802533.0,17.9642,18.0902,17.7932,18.0272,802533.0
2019-09-13 10:30:00,20.03,20.14,20.01,20.12,770117.0,18.0272,18.1262,18.0092,18.1082,770117.0
2019-09-13 11:00:00,20.12,20.13,20.06,20.11,488672.0,18.1082,18.1172,18.0542,18.0992,488672.0
2019-09-13 11:30:00,20.1,20.22,20.06,20.21,544946.0,18.0902,18.1982,18.0542,18.1892,544946.0
2019-09-13 12:00:00,20.21,20.25,20.15,20.18,517621.0,18.1892,18.2252,18.1352,18.1622,517621.0
2019-09-13 12:30:00,20.17,20.23,20.14,20.19,468148.0,18.1532,18.2072,18.1262,18.1712,468148.0
2019-09-13 13:00:00,20.19,20.25,20.17,20.25,445802.0,18.1712,18.2252,18.1532,18.2252,445802.0
2019-09-13 13:30:00,20.24,20.32,20.2,20.21,472909.0,18.2162,18.2882,18.1802,18.1892,472909.0
2019-09-13 14:00:00,20.21,20.32,20.2,20.31,331192.0,18.1892,18.2882,18.1802,18.2792,331192.0
2019-09-13 14:30:00,20.31,20.34,20.21,20.25,468279.0,18.2792,18.3062,18.1892,18.2252,468279.0
2019-09-13 15:00:00,20.25,20.33,20.21,20.3,683236.0,18.2252,18.2972,18.1892,18.2702,683236.0
2019-09-13 15:30:00,20.31,20.32,20.22,20.26,1438660.0,18.2792,18.2882,18.1982,18.2342,1438660.0
2019-09-16 09:30:00,21.46,22.23,21.38,22.22,5106133.0,19.3142,20.0072,19.2422,19.9982,5106133.0
2019-09-16 10:00:00,22.21,22.25,21.65,21.75,2548475.0,19.9892,20.0252,19.4852,19.5752,2548475.0
2019-09-16 10:30:00,21.75,21.76,21.46,21.53,1784020.0,19.5752,19.5842,19.3142,19.3772,1784020.0
2019-09-16 11:00:00,21.53,21.78,21.52,21.75,1437452.0,19.3772,19.6022,19.3682,19.5752,1437452.0
2019-09-16 11:30:00,21.74,21.77,21.53,21.57,1584410.0,19.5662,19.5932,19.3772,19.4132,1584410.0
2019-09-16 12:00:00,21.57,21.6,21.38,21.44,929834.0,19.4132,19.4402,19.2422,19.2962,929834.0
2019-09-16 12:30:00,21.44,21.85,21.39,21.85,1365527.0,19.2962,19.6652,19.2512,19.6652,1365527.0
2019-09-16 13:00:00,21.84,22.42,21.81,22.33,2809645.0,19.6562,20.1782,19.6292,20.0972,2809645.0
2019-09-16 13:30:00,22.33,22.75,22.3,22.69,3024884.0,20.0972,20.4753,20.0702,20.4212,3024884.0
2019-09-16 14:00:00,22.68,22.75,22.4,22.43,1778570.0,20.4122,20.4753,20.1602,20.1872,1778570.0
2019-09-16 14:30:00,22.43,22.53,22.31,22.43,1569089.0,20.1872,20.2772,20.0792,20.1872,1569089.0
2019-09-16 15:00:00,22.43,22.52,22.31,22.48,2501172.0,20.1872,20.2682,20.0792,20.2322,2501172.0
2019-09-16 15:30:00,22.48,22.56,22.4,22.48,3773377.0,20.2322,20.3042,20.1602,20.2322,3773377.0
2019-09-17 09:30:00,22.28,22.28,20.82,21.54,3562051.0,20.0522,20.0522,18.7382,19.3862,3562051.0
2019-09-17 10:00:00,21.54,21.56,21.04,21.16,1324250.0,19.3862,19.4042,18.9362,19.0442,1324250.0
2019-09-17 10:30:00,21.16,21.29,21.0,21.22,947213.0,19.0442,19.1612,18.9002,19.0982,947213.0
2019-09-17 11:00:00,21.23,21.41,21.18,21.36,983866.0,19.1072,19.2692,19.0622,19.2242,983866.0
2019-09-17 11:30:00,21.36,21.41,21.17,21.26,615285.0,19.2242,19.2692,19.0532,19.1342,615285.0
2019-09-17 12:00:00,21.27,21.6,21.26,21.57,916839.0,19.1432,19.4402,19.1342,19.4132,916839.0
2019-09-17 12:30:00,21.57,21.63,21.4,21.62,776403.0,19.4132,19.4672,19.2602,19.4582,776403.0
2019-09-17 13:00:00,21.62,21.62,21.49,21.61,635440.0,19.4582,19.4582,19.3412,19.4492,635440.0
2019-09-17 13:30:00,21.6,21.61,20.88,21.0,1621079.0,19.4402,19.4492,18.7922,18.9002,1621079.0
2019-09-17 14:00:00,21.0,21.1,20.88,20.93,879599.0,18.9002,18.9902,18.7922,18.8372,879599.0
2019-09-17 14:30:00,20.93,20.96,20.83,20.94,892410.0,18.8372,18.8642,18.7472,18.8462,892410.0
2019-09-17 15:00:00,20.95,21.05,20.94,21.03,1057940.0,18.8552,18.9452,18.8462,18.9272,1057940.0
2019-09-17 15:30:00,21.03,21.04,20.97,21.03,2169048.0,18.9272,18.9362,18.8732,18.9272,2169048.0
2019-09-18 09:30:00,20.88,21.15,20.67,20.73,1369556.0,18.7922,19.0352,18.6032,18.6572,1369556.0
2019-09-18 10:00:00,20.73,20.85,20.65,20.67,964558.0,18.6572,18.7652,18.5852,18.6032,964558.0
2019-09-18 10:30:00,20.67,20.9,20.62,20.67,1072559.0,18.6032,18.8102,18.5582,18.6032,1072559.0
2019-09-18 11:00:00,20.68,20.81,20.66,20.73,573216.0,18.6122,18.7292,18.5942,18.6572,573216.0
2019-09-18 11:30:00,20.74,20.79,20.68,20.71,495042.0,18.6662,18.7112,18.6122,18.6392,495042.0
2019-09-18 12:00:00,20.71,20.83,20.68,20.74,470975.0,18.6392,18.7472,18.6122,18.6662,470975.0
2019-09-18 12:30:00,20.73,20.75,20.63,20.66,584449.0,18.6572,18.6752,18.5672,18.5942,584449.0
2019-09-18 13:00:00,20.66,20.74,20.63,20.69,549967.0,18.5942,18.6662,18.5672,18.6212,549967.0
2019-09-18 13:30:00,20.7,20.76,20.67,20.69,852486.0,18.6302,18.6842,18.6032,18.6212,852486.0
2019-09-18 14:00:00,20.69,20.8,20.59,20.69,1117452.0,18.6212,18.7202,18.5312,18.6212,1117452.0
2019-09-18 14:30:00,20.69,20.73,20.56,20.65,643861.0,18.6212,18.6572,18.5042,18.5852,643861.0
2019-09-18 15:00:00,20.64,20.8,20.63,20.76,539849.0,18.5762,18.7202,18.5672,18.6842,539849.0
2019-09-18 15:30:00,20.75,20.89,20.74,20.82,1810222.0,18.6752,18.8012,18.6662,18.7382,1810222.0
2019-09-19 09:30:00,21.15,21.32,20.95,21.17,1478636.0,19.0352,19.1882,18.8552,19.0532,1478636.0
2019-09-19 10:00:00,21.18,21.19,20.98,21.13,828739.0,19.0622,19.0712,18.8822,19.0172,828739.0
2019-09-19 10:30:00,21.12,21.21,21.11,21.18,634437.0,19.0082,19.0892,18.9992,19.0622,634437.0
2019-09-19 11:00:00,21.18,21.2,20.99,21.03,516356.0,19.0622,19.0802,18.8912,18.9272,516356.0
2019-09-19 11:30:00,21.03,21.13,21.01,21.11,535064.0,18.9272,19.0172,18.9092,18.9992,535064.0
2019-09-19 12:00:00,21.11,21.19,21.03,21.05,754985.0,18.9992,19.0712,18.9272,18.9452,754985.0
2019-09-19 12:30:00,21.04,21.16,21.04,21.1,391068.0,18.9362,19.0442,18.9362,18.9902,391068.0
2019-09-19 13:00:00,21.1,21.16,21.07,21.08,390555.0,18.9902,19.0442,18.9632,18.9722,390555.0
2019-09-19 13:30:00,21.07,21.1,21.0,21.07,313439.0,18.9632,18.9902,18.9002,18.9632,313439.0
2019-09-19 14:00:00,21.07,21.11,20.98,21.02,305409.0,18.9632,18.9992,18.8822,18.9182,305409.0
2019-09-19 14:30:00,21.01,21.03,20.91,20.94,270417.0,18.9092,18.9272,18.8192,18.8462,270417.0
2019-09-19 15:00:00,20.94,20.95,20.88,20.92,555947.0,18.8462,18.8552,18.7922,18.8282,555947.0
2019-09-19 15:30:00,20.92,20.98,20.88,20.91,2016106.0,18.8282,18.8822,18.7922,18.8192,2016106.0
2019-09-20 09:30:00,20.91,21.06,20.56,20.74,1706016.0,18.8192,18.9542,18.5042,18.6662,1706016.0
2019-09-20 10:00:00,20.73,20.82,20.7,20.8,383229.0,18.6572,18.7382,18.6302,18.7202,383229.0
2019-09-20 10:30:00,20.8,20.83,20.71,20.73,284054.0,18.7202,18.7472,18.6392,18.6572,284054.0
2019-09-20 11:00:00,20.73,20.77,20.56,20.64,368763.0,18.6572,18.6932,18.5042,18.5762,368763.0
2019-09-20 11:30:00,20.64,20.78,20.62,20.74,413350.0,18.5762,18.7022,18.5582,18.6662,413350.0
2019-09-20 12:00:00,20.74,20.79,20.64,20.66,425781.0,18.6662,18.7112,18.5762,18.5942,425781.0
2019-09-20 12:30:00,20.66,20.77,20.65,20.71,330809.0,18.5942,18.6932,18.5852,18.6392,330809.0
2019-09-20 13:00:00,20.72,20.75,20.5,20.55,602560.0,18.6482,18.6752,18.4502,18.4952,602560.0
2019-09-20 13:30:00,20.55,20.57,20.46,20.53,516543.0,18.4952,18.5132,18.4142,18.4772,516543.0
2019-09-20 14:00:00,20.53,20.55,20.42,20.46,439356.0,18.4772,18.4952,18.3782,18.4142,439356.0
2019-09-20 14:30:00,20.46,20.5,20.39,20.39,578737.0,18.4142,18.4502,18.3512,18.3512,578737.0
2019-09-20 15:00:00,20.39,20.42,20.28,20.3,707229.0,18.3512,18.3782,18.2522,18.2702,707229.0
2019-09-20 15:30:00,20.3,20.47,20.28,20.44,2007599.0,18.2702,18.4232,18.2522,18.3962,2007599.0
2019-09-23 09:30:00,20.32,20.6,20.23,20.51,864347.0,18.2882,18.5402,18.2072,18.4592,864347.0
2019-09-23 10:00:00,20.51,20.65,20.47,20.64,897071.0,18.4592,18.5852,18.4232,18.5762,897071.0
2019-09-23 10:30:00,20.64,20.72,20.63,20.67,648950.0,18.5762,18.6482,18.5672,18.6032,648950.0
2019-09-23 11:00:00,20.68,20.85,20.67,20.67,662304.0,18.6122,18.7652,18.6032,18.6032,662304.0
2019-09-23 11:30:00,20.68,20.74,20.62,20.64,362227.0,18.6122,18.6662,18.5582,18.5762,362227.0
2019-09-23 12:00:00,20.64,20.7,20.61,20.65,248671.0,18.5762,18.6302,18.5492,18.5852,248671.0
2019-09-23 12:30:00,20.65,20.66,20.51,20.52,251839.0,18.5852,18.5942,18.4592,18.4682,251839.0
2019-09-23 13:00:00,20.53,20.62,20.43,20.46,477628.0,18.4772,18.5582,18.3872,18.4142,477628.0
2019-09-23 13:30:00,20.46,20.56,20.43,20.54,381278.0,18.4142,18.5042,18.3872,18.4862,381278.0
2019-09-23 14:00:00,20.55,20.68,20.52,20.67,339611.0,18.4952,18.6122,18.4682,18.6032,339611.0
2019-09-23 14:30:00,20.66,20.7,20.56,20.61,271643.0,18.5942,18.6302,18.5042,18.5492,271643.0
2019-09-23 15:00:00,20.6,20.6,20.52,20.54,459773.0,18.5402,18.5402,18.4682,18.4862,459773.0
2019-09-23 15:30:00,20.54,20.62,20.51,20.61,1307155.0,18.4862,18.5582,18.4592,18.5492,1307155.0
2019-09-24 09:30:00,20.4,20.5,19.89,19.95,1291328.0,18.3602,18.4502,17.9012,17.9552,1291328.0
2019-09-24 10:00:00,19.95,19.98,19.74,19.81,1308355.0,17.9552,17.9822,17.7662,17.8292,1308355.0
2019-09-24 10:30:00,19.81,19.84,19.64,19.65,770426.0,17.8292,17.8562,17.6762,17.6852,770426.0
2019-09-24 11:00:00,19.65,19.7,19.51,19.66,1027291.0,17.6852,17.7302,17.5592,17.6942,1027291.0
2019-09-24 11:30:00,19.66,19.76,19.57,19.69,731065.0,17.6942,17.7842,17.6132,17.7212,731065.0
2019-09-24 12:00:00,19.7,19.74,19.6,19.65,824713.0,17.7302,17.7662,17.6402,17.6852,824713.0
2019-09-24 12:30:00,19.65,19.65,19.4,19.48,1673924.0,17.6852,17.6852,17.4602,17.5322,1673924.0
2019-09-24 13:00:00,19.48,19.52,19.46,19.47,792217.0,17.5322,17.5682,17.5142,17.5232,792217.0
2019-09-24 13:30:00,19.47,19.56,19.46,19.51,756281.0,17.5232,17.6042,17.5142,17.5592,756281.0
2019-09-24 14:00:00,19.5,19.64,19.48,19.55,762635.0,17.5502,17.6762,17.5322,17.5952,762635.0
2019-09-24 14:30:00,19.55,19.55,19.46,19.48,818640.0,17.5952,17.5952,17.5142,17.5322,818640.0
2019-09-24 15:00:00,19.48,19.63,19.46,19.46,1221860.0,17.5322,17.6672,17.5142,17.5142,1221860.0
2019-09-24 15:30:00,19.47,19.54,19.45,19.49,2852262.0,17.5232,17.5862,17.5052,17.5412,2852262.0
2019-09-25 09:30:00,19.13,19.43,19.09,19.16,1785489.0,17.2172,17.4872,17.1812,17.2442,1785489.0
2019-09-25 10:00:00,19.15,19.28,19.1,19.14,955331.0,17.2352,17.3522,17.1902,17.2262,955331.0
2019-09-25 10:30:00,19.15,19.43,19.11,19.39,1128744.0,17.2352,17.4872,17.1992,17.4512,1128744.0
2019-09-25 11:00:00,19.39,19.44,19.29,19.36,650639.0,17.4512,17.4962,17.3612,17.4242,650639.0
2019-09-25 11:30:00,19.35,19.4,19.2,19.25,380958.0,17.4152,17.4602,17.2802,17.3252,380958.0
2019-09-25 12:00:00,19.25,19.41,19.21,19.39,322241.0,17.3252,17.4692,17.2892,17.4512,322241.0
2019-09-25 12:30:00,19.39,19.42,19.35,19.38,284596.0,17.4512,17.4782,17.4152,17.4422,284596.0
2019-09-25 13:00:00,19.37,19.38,19.26,19.3,255565.0,17.4332,17.4422,17.3342,17.3702,255565.0
2019-09-25 13:30:00,19.3,19.4,19.29,19.39,426366.0,17.3702,17.4602,17.3612,17.4512,426366.0
2019-09-25 14:00:00,19.39,19.41,19.31,19.35,368016.0,17.4512,17.4692,17.3792,17.4152,368016.0
2019-09-25 14:30:00,19.35,19.43,19.34,19.41,520254.0,17.4152,17.4872,17.4062,17.4692,520254.0
2019-09-25 15:00:00,19.42,19.45,19.38,19.42,617979.0,17.4782,17.5052,17.4422,17.4782,617979.0
2019-09-25 15:30:00,19.42,19.48,19.4,19.43,1285104.0,17.4782,17.5322,17.4602,17.4872,1285104.0
2019-09-26 09:30:00,19.26,19.3,18.86,18.97,1028004.0,17.3342,17.3702,16.9742,17.0732,1028004.0
2019-09-26 10:00:00,18.97,19.06,18.85,18.95,613387.0,17.0732,17.1542,16.9652,17.0552,613387.0
2019-09-26 10:30:00,18.95,19.06,18.9,19.03,545876.0,17.0552,17.1542,17.0102,17.1272,545876.0
2019-09-26 11:00:00,19.02,19.15,18.95,19.14,713755.0,17.1182,17.2352,17.0552,17.2262,713755.0
2019-09-26 11:30:00,19.14,19.25,19.1,19.16,436602.0,17.2262,17.3252,17.1902,17.2442,436602.0
2019-09-26 12:00:00,19.16,19.21,19.12,19.19,319755.0,17.2442,17.2892,17.2082,17.2712,319755.0
2019-09-26 12:30:00,19.19,19.28,19.15,19.17,286441.0,17.2712,17.3522,17.2352,17.2532,286441.0
2019-09-26 13:00:00,19.17,19.23,19.1,19.11,279123.0,17.2532,17.3072,17.1902,17.1992,279123.0
2019-09-26 13:30:00,19.1,19.24,19.1,19.23,343554.0,17.1902,17.3162,17.1902,17.3072,343554.0
2019-09-26 14:00:00,19.23,19.33,19.2,19.26,345879.0,17.3072,17.3972,17.2802,17.3342,345879.0
2019-09-26 14:30:00,19.25,19.31,19.22,19.25,317395.0,17.3252,17.3792,17.2982,17.3252,317395.0
2019-09-26 15:00:00,19.25,19.34,19.25,19.3,468410.0,17.3252,17.4062,17.3252,17.3702,468410.0
2019-09-26 15:30:00,19.3,19.35,19.22,19.28,1238064.0,17.3702,17.4152,17.2982,17.3522,1238064.0
2019-09-27 09:30:00,19.04,19.32,19.02,19.22,972681.0,17.1362,17.3882,17.1182,17.2982,972681.0
2019-09-27 10:00:00,19.23,19.44,19.11,19.42,772798.0,17.3072,17.4962,17.1992,17.4782,772798.0
2019-09-27 10:30:00,19.42,19.48,19.19,19.2,647236.0,17.4782,17.5322,17.2712,17.2802,647236.0
2019-09-27 11:00:00,19.2,19.23,19.02,19.04,1366825.0,17.2802,17.3072,17.1182,17.1362,1366825.0
2019-09-27 11:30:00,19.04,19.08,18.78,18.9,1506598.0,17.1362,17.1722,16.9022,17.0102,1506598.0
2019-09-27 12:00:00,18.9,18.96,18.83,18.86,527999.0,17.0102,17.0642,16.9472,16.9742,527999.0
2019-09-27 12:30:00,18.86,18.89,18.67,18.69,914861.0,16.9742,17.0012,16.8032,16.8212,914861.0
2019-09-27 13:00:00,18.69,18.71,18.62,18.7,850065.0,16.8212,16.8392,16.7582,16.8302,850065.0
2019-09-27 13:30:00,18.69,18.79,18.66,18.78,432431.0,16.8212,16.9112,16.7942,16.9022,432431.0
2019-09-27 14:00:00,18.78,18.81,18.74,18.76,531286.0,16.9022,16.9292,16.8662,16.8842,531286.0
2019-09-27 14:30:00,18.75,18.76,18.64,18.68,626053.0,16.8752,16.8842,16.7762,16.8122,626053.0
2019-09-27 15:00:00,18.69,18.7,18.59,18.59,914512.0,16.8212,16.8302,16.7312,16.7312,914512.0
2019-09-27 15:30:00,18.6,18.73,18.59,18.73,2359849.0,16.7402,16.8572,16.7312,16.8572,2359849.0
2019-09-30 09:30:00,18.61,18.82,18.55,18.79,1118389.0,16.7492,16.9382,16.6952,16.9112,1118389.0
2019-09-30 10:00:00,18.8,18.91,18.65,18.84,721041.0,16.9202,17.0192,16.7852,16.9562,721041.0
2019-09-30 10:30:00,18.85,19.02,18.84,18.94,608246.0,16.9652,17.1182,16.9562,17.0462,608246.0
2019-09-30 11:00:00,18.94,18.95,18.74,18.77,494644.0,17.0462,17.0552,16.8662,16.8932,494644.0
2019-09-30 11:30:00,18.77,18.8,18.69,18.73,541378.0,16.8932,16.9202,16.8212,16.8572,541378.0
2019-09-30 12:00:00,18.74,18.87,18.73,18.86,382616.0,16.8662,16.9832,16.8572,16.9742,382616.0
2019-09-30 12:30:00,18.86,18.86,18.76,18.82,375416.0,16.9742,16.9742,16.8842,16.9382,375416.0
2019-09-30 13:00:00,18.82,18.84,18.76,18.82,380985.0,16.9382,16.9562,16.8842,16.9382,380985.0
2019-09-30 13:30:00,18.82,18.93,18.81,18.87,406824.0,16.9382,17.0372,16.9292,16.9832,406824.0
2019-09-30 14:00:00,18.87,18.89,18.73,18.73,670676.0,16.9832,17.0012,16.8572,16.8572,670676.0
2019-09-30 14:30:00,18.73,18.9,18.7,18.84,696074.0,16.8572,17.0102,16.8302,16.9562,696074.0
2019-09-30 15:00:00,18.85,18.94,18.84,18.89,482088.0,16.9652,17.0462,16.9562,17.0012,482088.0
2019-09-30 15:30:00,18.9,18.95,18.83,18.85,1296624.0,17.0102,17.0552,16.9472,16.9652,1296624.0
2019-10-01 09:30:00,19.0,19.07,18.85,19.02,730173.0,17.1002,17.1632,16.9652,17.1182,730173.0
2019-10-01 10:00:00,19.01,19.16,18.93,18.99,1398686.0,17.1092,17.2442,17.0372,17.0912,1398686.0
2019-10-01 10:30:00,19.01,19.08,18.76,18.82,920748.0,17.1092,17.1722,16.8842,16.9382,920748.0
2019-10-01 11:00:00,18.82,18.86,18.7,18.82,639387.0,16.9382,16.9742,16.8302,16.9382,639387.0
2019-10-01 11:30:00,18.82,18.86,18.66,18.71,549888.0,16.9382,16.9742,16.7942,16.8392,549888.0
2019-10-01 12:00:00,18.7,18.73,18.65,18.66,613888.0,16.8302,16.8572,16.7852,16.7942,613888.0
2019-10-01 12:30:00,18.66,18.7,18.55,18.55,398382.0,16.7942,16.8302,16.6952,16.6952,398382.0
2019-10-01 13:00:00,18.55,18.56,18.4,18.42,533363.0,16.6952,16.7042,16.5602,16.5782,533363.0
2019-10-01 13:30:00,18.43,18.52,18.38,18.45,539645.0,16.5872,16.6682,16.5422,16.6052,539645.0
2019-10-01 14:00:00,18.44,18.54,18.36,18.54,425434.0,16.5962,16.6862,16.5242,16.6862,425434.0
2019-10-01 14:30:00,18.53,18.67,18.53,18.57,662305.0,16.6772,16.8032,16.6772,16.7132,662305.0
2019-10-01 15:00:00,18.57,18.59,18.49,18.56,587370.0,16.7132,16.7312,16.6412,16.7042,587370.0
2019-10-01 15:30:00,18.56,18.61,18.48,18.58,2188402.0,16.7042,16.7492,16.6322,16.7222,2188402.0
2019-10-02 09:30:00,18.58,18.58,18.22,18.45,836807.0,16.7222,16.7222,16.3982,16.6052,836807.0
2019-10-02 10:00:00,18.46,18.9,18.45,18.74,965937.0,16.6142,17.0102,16.6052,16.8662,965937.0
2019-10-02 10:30:00,18.74,18.74,18.32,18.35,966341.0,16.8662,16.8662,16.4882,16.5152,966341.0
2019-10-02 11:00:00,18.35,18.54,18.24,18.26,1088474.0,16.5152,16.6862,16.4162,16.4342,1088474.0
2019-10-02 11:30:00,18.27,18.29,18.16,18.25,727557.0,16.4432,16.4612,16.3442,16.4252,727557.0
2019-10-02 12:00:00,18.25,18.35,18.18,18.25,748224.0,16.4252,16.5152,16.3622,16.4252,748224.0
2019-10-02 12:30:00,18.26,18.28,18.2,18.27,447135.0,16.4342,16.4522,16.3802,16.4432,447135.0
2019-10-02 13:00:00,18.27,18.41,18.24,18.37,515259.0,16.4432,16.5692,16.4162,16.5332,515259.0
2019-10-02 13:30:00,18.36,18.37,18.26,18.32,414434.0,16.5242,16.5332,16.4342,16.4882,414434.0
2019-10-02 14:00:00,18.32,18.34,18.15,18.16,755682.0,16.4882,16.5062,16.3352,16.3442,755682.0
2019-10-02 14:30:00,18.16,18.19,18.1,18.14,429121.0,16.3442,16.3712,16.2902,16.3262,429121.0
2019-10-02 15:00:00,18.14,18.24,18.1,18.18,578896.0,16.3262,16.4162,16.2902,16.3622,578896.0
2019-10-02 15:30:00,18.17,18.24,18.1,18.17,1565683.0,16.3532,16.4162,16.2902,16.3532,1565683.0
2019-10-03 09:30:00,18.06,18.41,18.03,18.36,922717.0,16.2542,16.5692,16.2272,16.5242,922717.0
2019-10-03 10:00:00,18.36,18.37,18.09,18.2,1009794.0,16.5242,16.5332,16.2812,16.3802,1009794.0
2019-10-03 10:30:00,18.2,18.28,18.04,18.23,614063.0,16.3802,16.4522,16.2362,16.4072,614063.0
2019-10-03 11:00:00,18.23,18.35,18.2,18.25,609422.0,16.4072,16.5152,16.3802,16.4252,609422.0
2019-10-03 11:30:00,18.25,18.27,18.15,18.23,434687.0,16.4252,16.4432,16.3352,16.4072,434687.0
2019-10-03 12:00:00,18.23,18.33,18.2,18.28,496678.0,16.4072,16.4972,16.3802,16.4522,496678.0
2019-10-03 12:30:00,18.29,18.45,18.28,18.36,420490.0,16.4612,16.6052,16.4522,16.5242,420490.0
2019-10-03 13:00:00,18.36,18.43,18.32,18.42,223478.0,16.5242,16.5872,16.4882,16.5782,223478.0
2019-10-03 13:30:00,18.42,18.47,18.35,18.44,489223.0,16.5782,16.6232,16.5152,16.5962,489223.0
2019-10-03 14:00:00,18.45,18.51,18.4,18.47,296165.0,16.6052,16.6592,16.5602,16.6232,296165.0
2019-10-03 14:30:00,18.47,18.58,18.45,18.57,645843.0,16.6232,16.7222,16.6052,16.7132,645843.0
2019-10-03 15:00:00,18.57,18.57,18.48,18.51,681346.0,16.7132,16.7132,16.6322,16.6592,681346.0
2019-10-03 15:30:00,18.5,18.66,18.49,18.66,1775013.0,16.6502,16.7942,16.6412,16.7942,1775013.0
2019-10-04 09:30:00,18.67,18.93,18.54,18.57,950873.0,16.8032,17.0372,16.6862,16.7132,950873.0
2019-10-04 10:00:00,18.56,18.65,18.35,18.38,700544.0,16.7042,16.7852,16.5152,16.5422,700544.0
2019-10-04 10:30:00,18.38,18.46,18.27,18.37,402136.0,16.5422,16.6142,16.4432,16.5332,402136.0
2019-10-04 11:00:00,18.37,18.43,18.28,18.33,467098.0,16.5332,16.5872,16.4522,16.4972,467098.0
2019-10-04 11:30:00,18.33,18.41,18.29,18.37,424178.0,16.4972,16.5692,16.4612,16.5332,424178.0
2019-10-04 12:00:00,18.38,18.45,18.37,18.42,288270.0,16.5422,16.6052,16.5332,16.5782,288270.0
2019-10-04 12:30:00,18.43,18.46,18.36,18.41,384186.0,16.5872,16.6142,16.5242,16.5692,384186.0
2019-10-04 13:00:00,18.41,18.48,18.38,18.46,368834.0,16.5692,16.6322,16.5422,16.6142,368834.0
2019-10-04 13:30:00,18.47,18.5,18.38,18.39,383513.0,16.6232,16.6502,16.5422,16.5512,383513.0
2019-10-04 14:00:00,18.4,18.48,18.39,18.41,352741.0,16.5602,16.6322,16.5512,16.5692,352741.0
2019-10-04 14:30:00,18.42,18.44,18.36,18.41,317209.0,16.5782,16.5962,16.5242,16.5692,317209.0
2019-10-04 15:00:00,18.42,18.48,18.4,18.45,547629.0,16.5782,16.6322,16.5602,16.6052,547629.0
2019-10-04 15:30:00,18.45,18.58,18.44,18.55,1180591.0,16.6052,16.7222,16.5962,16.6952,1180591.0
2019-10-07 09:30:00,18.63,18.66,18.44,18.55,499064.0,16.7672,16.7942,16.5962,16.6952,499064.0
2019-10-07 10:00:00,18.55,18.75,18.53,18.71,248325.0,16.6952,16.8752,16.6772,16.8392,248325.0
2019-10-07 10:30:00,18.71,18.75,18.66,18.67,335534.0,16.8392,16.8752,16.7942,16.8032,335534.0
2019-10-07 11:00:00,18.67,18.8,18.66,18.7,470716.0,16.8032,16.9202,16.7942,16.8302,470716.0
2019-10-07 11:30:00,18.7,18.77,18.62,18.64,442176.0,16.8302,16.8932,16.7582,16.7762,442176.0
2019-10-07 12:00:00,18.65,18.71,18.63,18.7,308856.0,16.7852,16.8392,16.7672,16.8302,308856.0
2019-10-07 12:30:00,18.7,18.74,18.66,18.68,260340.0,16.8302,16.8662,16.7942,16.8122,260340.0
2019-10-07 13:00:00,18.67,18.68,18.57,18.58,385253.0,16.8032,16.8122,16.7132,16.7222,385253.0
2019-10-07 13:30:00,18.59,18.74,18.58,18.61,469619.0,16.7312,16.8662,16.7222,16.7492,469619.0
2019-10-07 14:00:00,18.61,18.62,18.52,18.53,399317.0,16.7492,16.7582,16.6682,16.6772,399317.0
2019-10-07 14:30:00,18.53,18.58,18.47,18.55,592275.0,16.6772,16.7222,16.6232,16.6952,592275.0
2019-10-07 15:00:00,18.55,18.55,18.44,18.46,470060.0,16.6952,16.6952,16.5962,16.6142,470060.0
2019-10-07 15:30:00,18.46,18.47,18.33,18.35,1533433.0,16.6142,16.6232,16.4972,16.5152,1533433.0
2019-10-08 09:30:00,18.14,18.22,18.04,18.14,849473.0,16.3262,16.3982,16.2362,16.3262,849473.0
2019-10-08 10:00:00,18.14,18.44,18.06,18.33,678103.0,16.3262,16.5962,16.2542,16.4972,678103.0
2019-10-08 10:30:00,18.33,18.37,18.22,18.28,583852.0,16.4972,16.5332,16.3982,16.4522,583852.0
2019-10-08 11:00:00,18.27,18.3,18.17,18.18,658663.0,16.4432,16.4702,16.3532,16.3622,658663.0
2019-10-08 11:30:00,18.18,18.35,18.1,18.32,643776.0,16.3622,16.5152,16.2902,16.4882,643776.0
2019-10-08 12:00:00,18.32,18.38,18.29,18.37,397548.0,16.4882,16.5422,16.4612,16.5332,397548.0
2019-10-08 12:30:00,18.37,18.46,18.33,18.38,341449.0,16.5332,16.6142,16.4972,16.5422,341449.0
2019-10-08 13:00:00,18.38,18.44,18.34,18.44,384568.0,16.5422,16.5962,16.5062,16.5962,384568.0
2019-10-08 13:30:00,18.44,18.5,18.41,18.44,1152450.0,16.5962,16.6502,16.5692,16.5962,1152450.0
2019-10-08 14:00:00,18.43,18.47,18.41,18.46,356616.0,16.5872,16.6232,16.5692,16.6142,356616.0
2019-10-08 14:30:00,18.46,18.57,18.43,18.55,548726.0,16.6142,16.7132,16.5872,16.6952,548726.0
2019-10-08 15:00:00,18.55,18.6,18.41,18.43,504518.0,16.6952,16.7402,16.5692,16.5872,504518.0
2019-10-08 15:30:00,18.43,18.47,18.22,18.25,1551024.0,16.5872,16.6232,16.3982,16.4252,1551024.0
2019-10-09 09:30:00,18.39,18.5,18.23,18.26,804750.0,16.5512,16.6502,16.4072,16.4342,804750.0
2019-10-09 10:00:00,18.26,18.27,18.16,18.21,539789.0,16.4342,16.4432,16.3442,16.3892,539789.0
2019-10-09 10:30:00,18.21,18.32,18.18,18.28,680741.0,16.3892,16.4882,16.3622,16.4522,680741.0
2019-10-09 11:00:00,18.28,18.39,18.17,18.35,512310.0,16.4522,16.5512,16.3532,16.5152,512310.0
2019-10-09 11:30:00,18.35,18.39,18.21,18.23,455950.0,16.5152,16.5512,16.3892,16.4072,455950.0
2019-10-09 12:00:00,18.23,18.24,18.12,18.15,398235.0,16.4072,16.4162,16.3082,16.3352,398235.0
2019-10-09 12:30:00,18.15,18.16,18.03,18.05,470535.0,16.3352,16.3442,16.2272,16.2452,470535.0
2019-10-09 13:00:00,18.06,18.14,18.02,18.11,660777.0,16.2542,16.3262,16.2182,16.2992,660777.0
2019-10-09 13:30:00,18.11,18.18,18.1,18.13,390173.0,16.2992,16.3622,16.2902,16.3172,390173.0
2019-10-09 14:00:00,18.13,18.15,18.08,18.11,442664.0,16.3172,16.3352,16.2722,16.2992,442664.0
2019-10-09 14:30:00,18.11,18.26,18.11,18.21,451327.0,16.2992,16.4342,16.2992,16.3892,451327.0
2019-10-09 15:00:00,18.21,18.3,18.2,18.29,462580.0,16.3892,16.4702,16.3802,16.4612,462580.0
2019-10-09 15:30:00,18.29,18.35,18.18,18.28,1777868.0,16.4612,16.5152,16.3622,16.4522,1777868.0
2019-10-10 09:30:00,18.37,18.61,18.29,18.46,1626851.0,16.5332,16.7492,16.4612,16.6142,1626851.0
2019-10-10 10:00:00,18.46,18.46,18.28,18.3,688639.0,16.6142,16.6142,16.4522,16.4702,688639.0
2019-10-10 10:30:00,18.31,18.42,18.22,18.41,679971.0,16.4792,16.5782,16.3982,16.5692,679971.0
2019-10-10 11:00:00,18.41,18.41,18.23,18.23,419936.0,16.5692,16.5692,16.4072,16.4072,419936.0
2019-10-10 11:30:00,18.23,18.38,18.22,18.35,567575.0,16.4072,16.5422,16.3982,16.5152,567575.0
2019-10-10 12:00:00,18.34,18.36,18.28,18.32,334035.0,16.5062,16.5242,16.4522,16.4882,334035.0
2019-10-10 12:30:00,18.32,18.33,18.28,18.31,294641.0,16.4882,16.4972,16.4522,16.4792,294641.0
2019-10-10 13:00:00,18.3,18.32,18.24,18.27,284209.0,16.4702,16.4882,16.4162,16.4432,284209.0
2019-10-10 13:30:00,18.27,18.3,18.23,18.28,279275.0,16.4432,16.4702,16.4072,16.4522,279275.0
2019-10-10 14:00:00,18.28,18.37,18.25,18.33,579292.0,16.4522,16.5332,16.4252,16.4972,579292.0
2019-10-10 14:30:00,18.33,18.42,18.32,18.4,470308.0,16.4972,16.5782,16.4882,16.5602,470308.0
2019-10-10 15:00:00,18.4,18.47,18.4,18.45,585321.0,16.5602,16.6232,16.5602,16.6052,585321.0
2019-10-10 15:30:00,18.45,18.45,18.37,18.43,1459208.0,16.6052,16.6052,16.5332,16.5872,1459208.0
2019-10-11 09:30:00,18.63,18.84,18.6,18.79,944478.0,16.7672,16.9562,16.7402,16.9112,944478.0
2019-10-11 10:00:00,18.81,18.92,18.75,18.9,723087.0,16.9292,17.0282,16.8752,17.0102,723087.0
2019-10-11 10:30:00,18.9,19.03,18.87,18.91,478106.0,17.0102,17.1272,16.9832,17.0192,478106.0
2019-10-11 11:00:00,18.91,19.0,18.9,18.95,660277.0,17.0192,17.1002,17.0102,17.0552,660277.0
2019-10-11 11:30:00,18.95,18.99,18.79,18.8,809565.0,17.0552,17.0912,16.9112,16.9202,809565.0
2019-10-11 12:00:00,18.79,18.89,18.76,18.89,399387.0,16.9112,17.0012,16.8842,17.0012,399387.0
2019-10-11 12:30:00,18.89,18.94,18.82,18.93,452302.0,17.0012,17.0462,16.9382,17.0372,452302.0
2019-10-11 13:00:00,18.93,18.98,18.87,18.92,530105.0,17.0372,17.0822,16.9832,17.0282,530105.0
2019-10-11 13:30:00,18.92,19.08,18.89,19.07,481757.0,17.0282,17.1722,17.0012,17.1632,481757.0
2019-10-11 14:00:00,19.07,19.11,19.01,19.05,578848.0,17.1632,17.1992,17.1092,17.1452,578848.0
2019-10-11 14:30:00,19.06,19.11,18.97,18.99,508411.0,17.1542,17.1992,17.0732,17.0912,508411.0
2019-10-11 15:00:00,19.0,19.05,18.96,19.02,475676.0,17.1002,17.1452,17.0642,17.1182,475676.0
2019-10-11 15:30:00,19.02,19.09,18.93,18.95,2024318.0,17.1182,17.1812,17.0372,17.0552,2024318.0
2019-10-14 09:30:00,18.62,18.66,18.26,18.3,1020605.0,16.7582,16.7942,16.4342,16.4702,1020605.0
2019-10-14 10:00:00,18.31,18.34,18.06,18.06,976254.0,16.4792,16.5062,16.2542,16.2542,976254.0
2019-10-14 10:30:00,18.07,18.16,18.05,18.14,694099.0,16.2632,16.3442,16.2452,16.3262,694099.0
2019-10-14 11:00:00,18.14,18.46,18.13,18.44,567858.0,16.3262,16.6142,16.3172,16.5962,567858.0
2019-10-14 11:30:00,18.43,18.61,18.42,18.52,477622.0,16.5872,16.7492,16.5782,16.6682,477622.0
2019-10-14 12:00:00,18.52,18.7,18.51,18.66,349460.0,16.6682,16.8302,16.6592,16.7942,349460.0
2019-10-14 12:30:00,18.66,18.79,18.65,18.79,246977.0,16.7942,16.9112,16.7852,16.9112,246977.0
2019-10-14 13:00:00,18.78,18.83,18.7,18.75,231898.0,16.9022,16.9472,16.8302,16.8752,231898.0
2019-10-14 13:30:00,18.74,18.8,18.7,18.78,303132.0,16.8662,16.9202,16.8302,16.9022,303132.0
2019-10-14 14:00:00,18.78,18.79,18.7,18.74,292329.0,16.9022,16.9112,16.8302,16.8662,292329.0
2019-10-14 14:30:00,18.75,18.76,18.61,18.62,345897.0,16.8752,16.8842,16.7492,16.7582,345897.0
2019-10-14 15:00:00,18.62,18.68,18.61,18.63,651636.0,16.7582,16.8122,16.7492,16.7672,651636.0
2019-10-14 15:30:00,18.64,18.77,18.61,18.75,1418549.0,16.7762,16.8932,16.7492,16.8752,1418549.0
2019-10-15 09:30:00,18.72,18.83,18.58,18.76,696593.0,16.8482,16.9472,16.7222,16.8842,696593.0
2019-10-15 10:00:00,18.76,18.95,18.69,18.93,422626.0,16.8842,17.0552,16.8212,17.0372,422626.0
2019-10-15 10:30:00,18.93,19.18,18.92,19.01,1152306.0,17.0372,17.2622,17.0282,17.1092,1152306.0
2019-10-15 11:00:00,18.99,19.01,18.87,18.94,1599443.0,17.0912,17.1092,16.9832,17.0462,1599443.0
2019-10-15 11:30:00,18.94,18.98,18.78,18.87,503794.0,17.0462,17.0822,16.9022,16.9832,503794.0
2019-10-15 12:00:00,18.87,18.96,18.86,18.95,406167.0,16.9832,17.0642,16.9742,17.0552,406167.0
2019-10-15 12:30:00,18.95,19.01,18.94,18.96,536090.0,17.0552,17.1092,17.0462,17.0642,536090.0
2019-10-15 13:00:00,18.97,19.01,18.94,18.98,363331.0,17.0732,17.1092,17.0462,17.0822,363331.0
2019-10-15 13:30:00,18.98,19.0,18.86,18.87,407948.0,17.0822,17.1002,16.9742,16.9832,407948.0
2019-10-15 14:00:00,18.87,18.87,18.77,18.8,552587.0,16.9832,16.9832,16.8932,16.9202,552587.0
2019-10-15 14:30:00,18.81,18.83,18.73,18.73,432629.0,16.9292,16.9472,16.8572,16.8572,432629.0
2019-10-15 15:00:00,18.73,18.82,18.71,18.73,536939.0,16.8572,16.9382,16.8392,16.8572,536939.0
2019-10-15 15:30:00,18.73,18.74,18.67,18.69,1293562.0,16.8572,16.8662,16.8032,16.8212,1293562.0
2019-10-16 09:30:00,18.66,18.91,18.62,18.68,1229070.0,16.7942,17.0192,16.7582,16.8122,1229070.0
2019-10-16 10:00:00,18.67,18.76,18.63,18.69,490705.0,16.8032,16.8842,16.7672,16.8212,490705.0
2019-10-16 10:30:00,18.69,18.76,18.66,18.71,1233508.0,16.8212,16.8842,16.7942,16.8392,1233508.0
2019-10-16 11:00:00,18.7,18.75,18.65,18.69,323190.0,16.8302,16.8752,16.7852,16.8212,323190.0
2019-10-16 11:30:00,18.69,18.76,18.67,18.69,284667.0,16.8212,16.8842,16.8032,16.8212,284667.0
2019-10-16 12:00:00,18.7,18.73,18.67,18.71,343755.0,16.8302,16.8572,16.8032,16.8392,343755.0
2019-10-16 12:30:00,18.71,18.74,18.58,18.59,285973.0,16.8392,16.8662,16.7222,16.7312,285973.0
2019-10-16 13:00:00,18.59,18.61,18.5,18.52,371881.0,16.7312,16.7492,16.6502,16.6682,371881.0
2019-10-16 13:30:00,18.52,18.57,18.46,18.49,364436.0,16.6682,16.7132,16.6142,16.6412,364436.0
2019-10-16 14:00:00,18.49,18.52,18.42,18.43,339807.0,16.6412,16.6682,16.5782,16.5872,339807.0
2019-10-16 14:30:00,18.43,18.49,18.39,18.41,557639.0,16.5872,16.6412,16.5512,16.5692,557639.0
2019-10-16 15:00:00,18.41,18.42,18.34,18.41,486682.0,16.5692,16.5782,16.5062,16.5692,486682.0
2019-10-16 15:30:00,18.41,18.43,18.29,18.29,1462341.0,16.5692,16.5872,16.4612,16.4612,1462341.0
2019-10-17 09:30:00,18.42,18.56,18.26,18.34,1126280.0,16.5782,16.7042,16.4342,16.5062,1126280.0
2019-10-17 10:00:00,18.34,18.49,18.34,18.45,1007831.0,16.5062,16.6412,16.5062,16.6052,1007831.0
2019-10-17 10:30:00,18.46,18.52,18.39,18.44,646726.0,16.6142,16.6682,16.5512,16.5962,646726.0
2019-10-17 11:00:00,18.44,18.48,18.35,18.48,822064.0,16.5962,16.6322,16.5152,16.6322,822064.0
2019-10-17 11:30:00,18.48,18.48,18.25,18.31,1107122.0,16.6322,16.6322,16.4252,16.4792,1107122.0
2019-10-17 12:00:00,18.3,18.38,18.27,18.37,895791.0,16.4702,16.5422,16.4432,16.5332,895791.0
2019-10-17 12:30:00,18.37,18.4,18.28,18.33,498956.0,16.5332,16.5602,16.4522,16.4972,498956.0
2019-10-17 13:00:00,18.34,18.42,18.3,18.38,507213.0,16.5062,16.5782,16.4702,16.5422,507213.0
2019-10-17 13:30:00,18.38,18.46,18.35,18.44,573190.0,16.5422,16.6142,16.5152,16.5962,573190.0
2019-10-17 14:00:00,18.44,18.5,18.37,18.48,635920.0,16.5962,16.6502,16.5332,16.6322,635920.0
2019-10-17 14:30:00,18.48,18.58,18.47,18.57,697838.0,16.6322,16.7222,16.6232,16.7132,697838.0
2019-10-17 15:00:00,18.57,18.66,18.55,18.61,737475.0,16.7132,16.7942,16.6952,16.7492,737475.0
2019-10-17 15:30:00,18.61,18.62,18.51,18.51,1704133.0,16.7492,16.7582,16.6592,16.6592,1704133.0
2019-10-18 09:30:00,18.57,19.18,18.5,19.14,2219663.0,16.7132,17.2622,16.6502,17.2262,2219663.0
2019-10-18 10:00:00,19.14,19.21,19.0,19.06,1197161.0,17.2262,17.2892,17.1002,17.1542,1197161.0
2019-10-18 10:30:00,19.05,19.09,18.94,18.98,906333.0,17.1452,17.1812,17.0462,17.0822,906333.0
2019-10-18 11:00:00,18.98,19.13,18.96,19.01,1520099.0,17.0822,17.2172,17.0642,17.1092,1520099.0
2019-10-18 11:30:00,19.01,19.02,18.87,18.89,753204.0,17.1092,17.1182,16.9832,17.0012,753204.0
2019-10-18 12:00:00,18.89,18.98,18.77,18.85,1531733.0,17.0012,17.0822,16.8932,16.9652,1531733.0
2019-10-18 12:30:00,18.85,18.91,18.75,18.82,1026453.0,16.9652,17.0192,16.8752,16.9382,1026453.0
2019-10-18 13:00:00,18.82,18.84,18.73,18.75,774585.0,16.9382,16.9562,16.8572,16.8752,774585.0
2019-10-18 13:30:00,18.75,18.79,18.72,18.74,578994.0,16.8752,16.9112,16.8482,16.8662,578994.0
2019-10-18 14:00:00,18.73,18.81,18.72,18.79,722185.0,16.8572,16.9292,16.8482,16.9112,722185.0
2019-10-18 14:30:00,18.79,18.79,18.65,18.68,741358.0,16.9112,16.9112,16.7852,16.8122,741358.0
2019-10-18 15:00:00,18.68,18.76,18.61,18.69,1432206.0,16.8122,16.8842,16.7492,16.8212,1432206.0
2019-10-18 15:30:00,18.69,18.7,18.43,18.44,4314883.0,16.8212,16.8302,16.5872,16.5962,4314883.0
2019-10-21 09:30:00,18.15,19.88,18.1,19.57,5779985.0,16.3352,17.8922,16.2902,17.6132,5779985.0
2019-10-21 10:00:00,19.56,19.61,19.29,19.5,3162732.0,17.6042,17.6492,17.3612,17.5502,3162732.0
2019-10-21 10:30:00,19.51,19.64,19.44,19.63,1755365.0,17.5592,17.6762,17.4962,17.6672,1755365.0
2019-10-21 11:00:00,19.64,19.73,19.58,19.71,1370340.0,17.6762,17.7572,17.6222,17.7392,1370340.0
2019-10-21 11:30:00,19.71,20.0,19.7,19.91,2058379.0,17.7392,18.0002,17.7302,17.9192,2058379.0
2019-10-21 12:00:00,19.9,19.91,19.73,19.79,1476533.0,17.9102,17.9192,17.7572,17.8112,1476533.0
2019-10-21 12:30:00,19.78,19.96,19.78,19.87,1314010.0,17.8022,17.9642,17.8022,17.8832,1314010.0
2019-10-21 13:00:00,19.87,19.9,19.57,19.7,1202652.0,17.8832,17.9102,17.6132,17.7302,1202652.0
2019-10-21 13:30:00,19.7,19.81,19.63,19.71,1148128.0,17.7302,17.8292,17.6672,17.7392,1148128.0
2019-10-21 14:00:00,19.71,19.79,19.66,19.68,835752.0,17.7392,17.8112,17.6942,17.7122,835752.0
2019-10-21 14:30:00,19.67,19.68,19.55,19.57,1026901.0,17.7032,17.7122,17.5952,17.6132,1026901.0
2019-10-21 15:00:00,19.57,19.59,19.41,19.56,1350008.0,17.6132,17.6312,17.4692,17.6042,1350008.0
2019-10-21 15:30:00,19.56,19.62,19.48,19.6,2516734.0,17.6042,17.6582,17.5322,17.6402,2516734.0
2019-10-22 09:30:00,19.81,19.88,19.22,19.42,1758033.0,17.8292,17.8922,17.2982,17.4782,1758033.0
2019-10-22 10:00:00,19.42,19.53,19.2,19.35,1190275.0,17.4782,17.5772,17.2802,17.4152,1190275.0
2019-10-22 10:30:00,19.34,19.47,19.19,19.46,1286336.0,17.4062,17.5232,17.2712,17.5142,1286336.0
2019-10-22 11:00:00,19.46,19.74,19.46,19.71,1142980.0,17.5142,17.7662,17.5142,17.7392,1142980.0
2019-10-22 11:30:00,19.71,19.95,19.67,19.85,1096306.0,17.7392,17.9552,17.7032,17.8652,1096306.0
2019-10-22 12:00:00,19.86,19.97,19.82,19.97,598272.0,17.8742,17.9732,17.8382,17.9732,598272.0
2019-10-22 12:30:00,19.97,20.07,19.91,19.92,931717.0,17.9732,18.0632,17.9192,17.9282,931717.0
2019-10-22 13:00:00,19.92,19.94,19.78,19.88,476554.0,17.9282,17.9462,17.8022,17.8922,476554.0
2019-10-22 13:30:00,19.88,20.05,19.87,20.04,590856.0,17.8922,18.0452,17.8832,18.0362,590856.0
2019-10-22 14:00:00,20.04,20.1,19.99,20.01,930984.0,18.0362,18.0902,17.9912,18.0092,930984.0
2019-10-22 14:30:00,20.01,20.01,19.9,19.96,466780.0,18.0092,18.0092,17.9102,17.9642,466780.0
2019-10-22 15:00:00,19.96,20.0,19.9,19.98,561209.0,17.9642,18.0002,17.9102,17.9822,561209.0
2019-10-22 15:30:00,19.97,20.0,19.87,19.91,1808776.0,17.9732,18.0002,17.8832,17.9192,1808776.0
2019-10-23 09:30:00,19.73,19.77,19.42,19.56,1875287.0,17.7572,17.7932,17.4782,17.6042,1875287.0
2019-10-23 10:00:00,19.57,19.79,19.47,19.77,660536.0,17.6132,17.8112,17.5232,17.7932,660536.0
2019-10-23 10:30:00,19.77,20.08,19.77,20.05,871321.0,17.7932,18.0722,17.7932,18.0452,871321.0
2019-10-23 11:00:00,20.05,20.17,20.02,20.07,1349900.0,18.0452,18.1532,18.0182,18.0632,1349900.0
2019-10-23 11:30:00,20.07,20.26,20.05,20.25,577929.0,18.0632,18.2342,18.0452,18.2252,577929.0
2019-10-23 12:00:00,20.25,20.38,20.23,20.36,462827.0,18.2252,18.3422,18.2072,18.3242,462827.0
2019-10-23 12:30:00,20.36,20.4,20.21,20.23,554023.0,18.3242,18.3602,18.1892,18.2072,554023.0
2019-10-23 13:00:00,20.23,20.31,20.18,20.3,438589.0,18.2072,18.2792,18.1622,18.2702,438589.0
2019-10-23 13:30:00,20.31,20.32,20.18,20.26,396385.0,18.2792,18.2882,18.1622,18.2342,396385.0
2019-10-23 14:00:00,20.25,20.27,20.16,20.23,562564.0,18.2252,18.2432,18.1442,18.2072,562564.0
2019-10-23 14:30:00,20.22,20.23,20.12,20.16,458130.0,18.1982,18.2072,18.1082,18.1442,458130.0
2019-10-23 15:00:00,20.16,20.2,20.11,20.17,473477.0,18.1442,18.1802,18.0992,18.1532,473477.0
2019-10-23 15:30:00,20.17,20.24,20.16,20.21,1495844.0,18.1532,18.2162,18.1442,18.1892,1495844.0
2019-10-24 09:30:00,20.3,20.36,19.82,19.94,1304872.0,18.2702,18.3242,17.8382,17.9462,1304872.0
2019-10-24 10:00:00,19.94,19.97,19.71,19.85,823279.0,17.9462,17.9732,17.7392,17.8652,823279.0
2019-10-24 10:30:00,19.85,19.95,19.74,19.76,479258.0,17.8652,17.9552,17.7662,17.7842,479258.0
2019-10-24 11:00:00,19.76,19.93,19.69,19.93,401104.0,17.7842,17.9372,17.7212,17.9372,401104.0
2019-10-24 11:30:00,19.93,19.98,19.81,19.86,345866.0,17.9372,17.9822,17.8292,17.8742,345866.0
2019-10-24 12:00:00,19.86,19.87,19.64,19.75,441022.0,17.8742,17.8832,17.6762,17.7752,441022.0
2019-10-24 12:30:00,19.75,19.78,19.53,19.58,522614.0,17.7752,17.8022,17.5772,17.6222,522614.0
2019-10-24 13:00:00,19.57,19.74,19.56,19.72,753158.0,17.6132,17.7662,17.6042,17.7482,753158.0
2019-10-24 13:30:00,19.73,19.86,19.7,19.85,642192.0,17.7572,17.8742,17.7302,17.8652,642192.0
2019-10-24 14:00:00,19.85,19.87,19.63,19.72,461312.0,17.8652,17.8832,17.6672,17.7482,461312.0
2019-10-24 14:30:00,19.71,19.77,19.7,19.71,277980.0,17.7392,17.7932,17.7302,17.7392,277980.0
2019-10-24 15:00:00,19.72,19.76,19.68,19.75,378098.0,17.7482,17.7842,17.7122,17.7752,378098.0
2019-10-24 15:30:00,19.75,19.92,19.74,19.91,1086725.0,17.7752,17.9282,17.7662,17.9192,1086725.0
2019-10-25 09:30:00,19.89,20.25,19.79,20.06,1011091.0,17.9012,18.2252,17.8112,18.0542,1011091.0
2019-10-25 10:00:00,20.07,20.17,19.99,20.06,825837.0,18.0632,18.1532,17.9912,18.0542,825837.0
2019-10-25 10:30:00,20.06,20.24,20.06,20.23,598127.0,18.0542,18.2162,18.0542,18.2072,598127.0
2019-10-25 11:00:00,20.23,20.44,20.16,20.41,813641.0,18.2072,18.3962,18.1442,18.3692,813641.0
2019-10-25 11:30:00,20.41,20.41,20.28,20.3,667795.0,18.3692,18.3692,18.2522,18.2702,667795.0
2019-10-25 12:00:00,20.3,20.38,20.26,20.29,628655.0,18.2702,18.3422,18.2342,18.2612,628655.0
2019-10-25 12:30:00,20.29,20.31,20.2,20.26,447360.0,18.2612,18.2792,18.1802,18.2342,447360.0
2019-10-25 13:00:00,20.26,20.37,20.26,20.34,449013.0,18.2342,18.3332,18.2342,18.3062,449013.0
2019-10-25 13:30:00,20.33,20.48,20.31,20.43,922371.0,18.2972,18.4322,18.2792,18.3872,922371.0
2019-10-25 14:00:00,20.42,20.48,20.37,20.46,565430.0,18.3782,18.4322,18.3332,18.4142,565430.0
2019-10-25 14:30:00,20.46,20.52,20.43,20.51,741821.0,18.4142,18.4682,18.3872,18.4592,741821.0
2019-10-25 15:00:00,20.51,20.52,20.38,20.39,1357235.0,18.4592,18.4682,18.3422,18.3512,1357235.0
2019-10-25 15:30:00,20.4,20.5,20.39,20.47,2375244.0,18.3602,18.4502,18.3512,18.4232,2375244.0
2019-10-28 09:30:00,20.6,20.64,20.27,20.54,2114764.0,18.5402,18.5762,18.2432,18.4862,2114764.0
2019-10-28 10:00:00,20.55,20.57,20.47,20.51,1090503.0,18.4952,18.5132,18.4232,18.4592,1090503.0
2019-10-28 10:30:00,20.5,20.54,20.4,20.5,1016312.0,18.4502,18.4862,18.3602,18.4502,1016312.0
2019-10-28 11:00:00,20.5,20.5,20.26,20.32,689011.0,18.4502,18.4502,18.2342,18.2882,689011.0
2019-10-28 11:30:00,20.31,20.37,20.27,20.37,447809.0,18.2792,18.3332,18.2432,18.3332,447809.0
2019-10-28 12:00:00,20.37,20.45,20.29,20.29,636239.0,18.3332,18.4052,18.2612,18.2612,636239.0
2019-10-28 12:30:00,20.3,20.33,20.23,20.29,489672.0,18.2702,18.2972,18.2072,18.2612,489672.0
2019-10-28 13:00:00,20.29,20.31,20.22,20.27,430476.0,18.2612,18.2792,18.1982,18.2432,430476.0
2019-10-28 13:30:00,20.27,20.36,20.25,20.32,505781.0,18.2432,18.3242,18.2252,18.2882,505781.0
2019-10-28 14:00:00,20.31,20.39,20.3,20.37,503921.0,18.2792,18.3512,18.2702,18.3332,503921.0
2019-10-28 14:30:00,20.38,20.42,20.34,20.41,544373.0,18.3422,18.3782,18.3062,18.3692,544373.0
2019-10-28 15:00:00,20.41,20.41,20.32,20.36,641980.0,18.3692,18.3692,18.2882,18.3242,641980.0
2019-10-28 15:30:00,20.36,20.4,20.28,20.31,1732972.0,18.3242,18.3602,18.2522,18.2792,1732972.0
2019-10-29 09:30:00,20.05,20.22,19.93,20.12,843904.0,18.0452,18.1982,17.9372,18.1082,843904.0
2019-10-29 10:00:00,20.11,20.32,20.09,20.29,535959.0,18.0992,18.2882,18.0812,18.2612,535959.0
2019-10-29 10:30:00,20.29,20.41,20.23,20.39,528056.0,18.2612,18.3692,18.2072,18.3512,528056.0
2019-10-29 11:00:00,20.38,20.44,20.29,20.37,534274.0,18.3422,18.3962,18.2612,18.3332,534274.0
2019-10-29 11:30:00,20.36,20.52,20.34,20.44,1108715.0,18.3242,18.4682,18.3062,18.3962,1108715.0
2019-10-29 12:00:00,20.45,20.52,20.41,20.45,539386.0,18.4052,18.4682,18.3692,18.4052,539386.0
2019-10-29 12:30:00,20.45,20.5,20.4,20.46,591468.0,18.4052,18.4502,18.3602,18.4142,591468.0
2019-10-29 13:00:00,20.46,20.49,20.37,20.49,453307.0,18.4142,18.4412,18.3332,18.4412,453307.0
2019-10-29 13:30:00,20.48,20.53,20.48,20.51,987246.0,18.4322,18.4772,18.4322,18.4592,987246.0
2019-10-29 14:00:00,20.51,20.52,20.42,20.43,771230.0,18.4592,18.4682,18.3782,18.3872,771230.0
2019-10-29 14:30:00,20.42,20.46,20.4,20.43,501666.0,18.3782,18.4142,18.3602,18.3872,501666.0
2019-10-29 15:00:00,20.43,20.46,20.4,20.4,640658.0,18.3872,18.4142,18.3602,18.3602,640658.0
2019-10-29 15:30:00,20.4,20.43,20.34,20.39,1786775.0,18.3602,18.3872,18.3062,18.3512,1786775.0
2019-10-30 09:30:00,20.4,20.45,20.01,20.02,714854.0,18.3602,18.4052,18.0092,18.0182,714854.0
2019-10-30 10:00:00,20.03,20.08,19.84,19.86,764686.0,18.0272,18.0722,17.8562,17.8742,764686.0
2019-10-30 10:30:00,19.86,19.98,19.5,19.74,1567786.0,17.8742,17.9822,17.5502,17.7662,1567786.0
2019-10-30 11:00:00,19.75,19.76,19.42,19.54,931359.0,17.7752,17.7842,17.4782,17.5862,931359.0
2019-10-30 11:30:00,19.54,19.6,19.46,19.47,488099.0,17.5862,17.6402,17.5142,17.5232,488099.0
2019-10-30 12:00:00,19.48,19.56,19.47,19.53,661139.0,17.5322,17.6042,17.5232,17.5772,661139.0
2019-10-30 12:30:00,19.53,19.63,19.49,19.6,744454.0,17.5772,17.6672,17.5412,17.6402,744454.0
2019-10-30 13:00:00,19.6,19.65,19.49,19.53,501787.0,17.6402,17.6852,17.5412,17.5772,501787.0
2019-10-30 13:30:00,19.52,19.57,19.46,19.54,693226.0,17.5682,17.6132,17.5142,17.5862,693226.0
2019-10-30 14:00:00,19.53,19.58,19.43,19.57,664018.0,17.5772,17.6222,17.4872,17.6132,664018.0
2019-10-30 14:30:00,19.57,19.6,19.45,19.54,647203.0,17.6132,17.6402,17.5052,17.5862,647203.0
2019-10-30 15:00:00,19.54,19.58,19.44,19.46,757983.0,17.5862,17.6222,17.4962,17.5142,757983.0
2019-10-30 15:30:00,19.45,19.51,19.42,19.45,1713680.0,17.5052,17.5592,17.4782,17.5052,1713680.0
2019-10-31 09:30:00,19.32,19.43,19.01,19.03,979811.0,17.3882,17.4872,17.1092,17.1272,979811.0
2019-10-31 10:00:00,19.03,19.08,18.96,19.02,1273142.0,17.1272,17.1722,17.0642,17.1182,1273142.0
2019-10-31 10:30:00,19.02,19.08,18.93,18.97,517412.0,17.1182,17.1722,17.0372,17.0732,517412.0
2019-10-31 11:00:00,18.97,18.98,18.9,18.91,521614.0,17.0732,17.0822,17.0102,17.0192,521614.0
2019-10-31 11:30:00,18.9,19.14,18.86,19.09,534358.0,17.0102,17.2262,16.9742,17.1812,534358.0
2019-10-31 12:00:00,19.1,19.11,19.02,19.1,603945.0,17.1902,17.1992,17.1182,17.1902,603945.0
2019-10-31 12:30:00,19.1,19.13,19.02,19.04,611399.0,17.1902,17.2172,17.1182,17.1362,611399.0
2019-10-31 13:00:00,19.03,19.07,18.97,19.0,357182.0,17.1272,17.1632,17.0732,17.1002,357182.0
2019-10-31 13:30:00,19.0,19.05,18.98,19.0,396270.0,17.1002,17.1452,17.0822,17.1002,396270.0
2019-10-31 14:00:00,19.0,19.09,18.98,19.09,426609.0,17.1002,17.1812,17.0822,17.1812,426609.0
2019-10-31 14:30:00,19.09,19.15,19.07,19.12,321858.0,17.1812,17.2352,17.1632,17.2082,321858.0
2019-10-31 15:00:00,19.12,19.17,19.07,19.07,479301.0,17.2082,17.2532,17.1632,17.1632,479301.0
2019-10-31 15:30:00,19.07,19.27,19.07,19.25,1703407.0,17.1632,17.3432,17.1632,17.3252,1703407.0
2019-11-01 09:30:00,19.42,19.61,19.35,19.6,1060858.0,17.4782,17.6492,17.4152,17.6402,1060858.0
2019-11-01 10:00:00,19.59,19.65,19.51,19.55,1179088.0,17.6312,17.6852,17.5592,17.5952,1179088.0
2019-11-01 10:30:00,19.54,19.76,19.52,19.73,510154.0,17.5862,17.7842,17.5682,17.7572,510154.0
2019-11-01 11:00:00,19.73,19.91,19.68,19.87,624017.0,17.7572,17.9192,17.7122,17.8832,624017.0
2019-11-01 11:30:00,19.88,19.93,19.8,19.83,458302.0,17.8922,17.9372,17.8202,17.8472,458302.0
2019-11-01 12:00:00,19.83,19.85,19.72,19.77,642045.0,17.8472,17.8652,17.7482,17.7932,642045.0
2019-11-01 12:30:00,19.76,19.83,19.72,19.8,378200.0,17.7842,17.8472,17.7482,17.8202,378200.0
2019-11-01 13:00:00,19.8,20.01,19.79,20.0,680364.0,17.8202,18.0092,17.8112,18.0002,680364.0
2019-11-01 13:30:00,20.01,20.03,19.91,19.95,515221.0,18.0092,18.0272,17.9192,17.9552,515221.0
2019-11-01 14:00:00,19.95,20.13,19.9,20.12,470165.0,17.9552,18.1172,17.9102,18.1082,470165.0
2019-11-01 14:30:00,20.12,20.13,20.04,20.07,491530.0,18.1082,18.1172,18.0362,18.0632,491530.0
2019-11-01 15:00:00,20.07,20.12,20.03,20.05,531842.0,18.0632,18.1082,18.0272,18.0452,531842.0
2019-11-01 15:30:00,20.06,20.1,20.01,20.1,2192057.0,18.0542,18.0902,18.0092,18.0902,2192057.0
2019-11-04 09:30:00,20.5,20.63,20.48,20.61,1623844.0,18.4502,18.5672,18.4322,18.5492,1623844.0
2019-11-04 10:00:00,20.61,20.73,20.55,20.73,1161293.0,18.5492,18.6572,18.4952,18.6572,1161293.0
2019-11-04 10:30:00,20.73,21.05,20.72,20.93,1237401.0,18.6572,18.9452,18.6482,18.8372,1237401.0
2019-11-04 11:00:00,20.92,21.03,20.88,20.98,1158434.0,18.8282,18.9272,18.7922,18.8822,1158434.0
2019-11-04 11:30:00,20.98,21.09,20.97,21.01,711634.0,18.8822,18.9812,18.8732,18.9092,711634.0
2019-11-04 12:00:00,21.01,21.03,20.91,20.98,774751.0,18.9092,18.9272,18.8192,18.8822,774751.0
2019-11-04 12:30:00,20.98,20.99,20.78,20.92,619727.0,18.8822,18.8912,18.7022,18.8282,619727.0
2019-11-04 13:00:00,20.91,21.03,20.9,20.96,552392.0,18.8192,18.9272,18.8102,18.8642,552392.0
2019-11-04 13:30:00,20.97,21.06,20.94,21.06,392594.0,18.8732,18.9542,18.8462,18.9542,392594.0
2019-11-04 14:00:00,21.06,21.08,20.89,20.9,963136.0,18.9542,18.9722,18.8012,18.8102,963136.0
2019-11-04 14:30:00,20.91,21.01,20.89,20.95,951421.0,18.8192,18.9092,18.8012,18.8552,951421.0
2019-11-04 15:00:00,20.95,20.99,20.89,20.9,661340.0,18.8552,18.8912,18.8012,18.8102,661340.0
2019-11-04 15:30:00,20.9,21.09,20.89,21.08,2901908.0,18.8102,18.9812,18.8012,18.9722,2901908.0
2019-11-05 09:30:00,21.16,21.36,21.05,21.24,2015282.0,19.0442,19.2242,18.9452,19.1162,2015282.0
2019-11-05 10:00:00,21.24,21.33,21.08,21.13,1571343.0,19.1162,19.1972,18.9722,19.0172,1571343.0
2019-11-05 10:30:00,21.13,21.4,21.12,21.39,1131636.0,19.0172,19.2602,19.0082,19.2512,1131636.0
2019-11-05 11:00:00,21.4,21.41,21.24,21.34,633777.0,19.2602,19.2692,19.1162,19.2062,633777.0
2019-11-05 11:30:00,21.34,21.35,20.99,21.07,852062.0,19.2062,19.2152,18.8912,18.9632,852062.0
2019-11-05 12:00:00,21.07,21.08,20.85,20.86,602937.0,18.9632,18.9722,18.7652,18.7742,602937.0
2019-11-05 12:30:00,20.87,21.01,20.85,20.98,709217.0,18.7832,18.9092,18.7652,18.8822,709217.0
2019-11-05 13:00:00,20.98,20.99,20.88,20.91,417280.0,18.8822,18.8912,18.7922,18.8192,417280.0
2019-11-05 13:30:00,20.9,21.08,20.89,21.07,811733.0,18.8102,18.9722,18.8012,18.9632,811733.0
2019-11-05 14:00:00,21.07,21.1,21.01,21.05,308721.0,18.9632,18.9902,18.9092,18.9452,308721.0
2019-11-05 14:30:00,21.05,21.07,20.92,20.95,413416.0,18.9452,18.9632,18.8282,18.8552,413416.0
2019-11-05 15:00:00,20.95,20.99,20.93,20.94,588144.0,18.8552,18.8912,18.8372,18.8462,588144.0
2019-11-05 15:30:00,20.93,21.09,20.93,21.07,1528214.0,18.8372,18.9812,18.8372,18.9632,1528214.0
2019-11-06 09:30:00,20.91,20.96,20.42,20.94,1269738.0,18.8192,18.8642,18.3782,18.8462,1269738.0
2019-11-06 10:00:00,20.93,21.09,20.78,20.8,781364.0,18.8372,18.9812,18.7022,18.7202,781364.0
2019-11-06 10:30:00,20.8,20.8,20.61,20.65,728869.0,18.7202,18.7202,18.5492,18.5852,728869.0
2019-11-06 11:00:00,20.66,20.7,20.57,20.58,812375.0,18.5942,18.6302,18.5132,18.5222,812375.0
2019-11-06 11:30:00,20.58,20.69,20.52,20.61,786887.0,18.5222,18.6212,18.4682,18.5492,786887.0
2019-11-06 12:00:00,20.61,20.65,20.55,20.57,608247.0,18.5492,18.5852,18.4952,18.5132,608247.0
2019-11-06 12:30:00,20.57,20.61,20.51,20.57,665964.0,18.5132,18.5492,18.4592,18.5132,665964.0
2019-11-06 13:00:00,20.56,20.69,20.5,20.6,424041.0,18.5042,18.6212,18.4502,18.5402,424041.0
2019-11-06 13:30:00,20.59,20.76,20.55,20.7,341576.0,18.5312,18.6842,18.4952,18.6302,341576.0
2019-11-06 14:00:00,20.7,20.73,20.56,20.6,357638.0,18.6302,18.6572,18.5042,18.5402,357638.0
2019-11-06 14:30:00,20.61,20.65,20.57,20.59,425432.0,18.5492,18.5852,18.5132,18.5312,425432.0
2019-11-06 15:00:00,20.59,20.65,20.55,20.56,563500.0,18.5312,18.5852,18.4952,18.5042,563500.0
2019-11-06 15:30:00,20.56,20.6,20.5,20.6,1843292.0,18.5042,18.5402,18.4502,18.5402,1843292.0
2019-11-07 09:30:00,20.96,21.4,20.91,21.19,1428994.0,18.8642,19.2602,18.8192,19.0712,1428994.0
2019-11-07 10:00:00,21.19,21.23,21.03,21.13,526340.0,19.0712,19.1072,18.9272,19.0172,526340.0
2019-11-07 10:30:00,21.13,21.25,21.11,21.17,712094.0,19.0172,19.1252,18.9992,19.0532,712094.0
2019-11-07 11:00:00,21.17,21.22,21.06,21.06,475076.0,19.0532,19.0982,18.9542,18.9542,475076.0
2019-11-07 11:30:00,21.06,21.11,20.92,20.95,631266.0,18.9542,18.9992,18.8282,18.8552,631266.0
2019-11-07 12:00:00,20.95,21.17,20.91,21.16,486065.0,18.8552,19.0532,18.8192,19.0442,486065.0
2019-11-07 12:30:00,21.16,21.17,21.09,21.14,328224.0,19.0442,19.0532,18.9812,19.0262,328224.0
2019-11-07 13:00:00,21.14,21.14,20.94,20.95,311293.0,19.0262,19.0262,18.8462,18.8552,311293.0
2019-11-07 13:30:00,20.95,21.02,20.9,20.95,346783.0,18.8552,18.9182,18.8102,18.8552,346783.0
2019-11-07 14:00:00,20.95,21.03,20.91,20.93,255370.0,18.8552,18.9272,18.8192,18.8372,255370.0
2019-11-07 14:30:00,20.93,20.97,20.87,20.89,323265.0,18.8372,18.8732,18.7832,18.8012,323265.0
2019-11-07 15:00:00,20.88,20.91,20.86,20.89,328568.0,18.7922,18.8192,18.7742,18.8012,328568.0
2019-11-07 15:30:00,20.9,20.99,20.89,20.97,783221.0,18.8102,18.8912,18.8012,18.8732,783221.0
2019-11-08 09:30:00,20.7,20.87,20.45,20.63,1007539.0,18.6302,18.7832,18.4052,18.5672,1007539.0
2019-11-08 10:00:00,20.63,20.82,20.55,20.72,396826.0,18.5672,18.7382,18.4952,18.6482,396826.0
2019-11-08 10:30:00,20.72,20.94,20.66,20.8,453274.0,18.6482,18.8462,18.5942,18.7202,453274.0
2019-11-08 11:00:00,20.8,20.88,20.74,20.78,319454.0,18.7202,18.7922,18.6662,18.7022,319454.0
2019-11-08 11:30:00,20.78,21.09,20.76,21.09,355056.0,18.7022,18.9812,18.6842,18.9812,355056.0
2019-11-08 12:00:00,21.09,21.21,21.06,21.19,566394.0,18.9812,19.0892,18.9542,19.0712,566394.0
2019-11-08 12:30:00,21.19,21.2,21.1,21.14,382907.0,19.0712,19.0802,18.9902,19.0262,382907.0
2019-11-08 13:00:00,21.14,21.21,21.13,21.21,494808.0,19.0262,19.0892,19.0172,19.0892,494808.0
2019-11-08 13:30:00,21.21,21.23,21.15,21.2,349473.0,19.0892,19.1072,19.0352,19.0802,349473.0
2019-11-08 14:00:00,21.19,21.21,21.16,21.21,450244.0,19.0712,19.0892,19.0442,19.0892,450244.0
2019-11-08 14:30:00,21.21,21.24,21.19,21.21,302464.0,19.0892,19.1162,19.0712,19.0892,302464.0
2019-11-08 15:00:00,21.21,21.28,21.21,21.27,389092.0,19.0892,19.1522,19.0892,19.1432,389092.0
2019-11-08 15:30:00,21.27,21.3,21.25,21.29,1279245.0,19.1432,19.1702,19.1252,19.1612,1279245.0
2019-11-11 09:30:00,20.97,21.05,20.66,21.05,933114.0,18.8732,18.9452,18.5942,18.9452,933114.0
2019-11-11 10:00:00,21.05,21.24,20.92,21.23,501327.0,18.9452,19.1162,18.8282,19.1072,501327.0
2019-11-11 10:30:00,21.23,21.25,21.11,21.17,461166.0,19.1072,19.1252,18.9992,19.0532,461166.0
2019-11-11 11:00:00,21.17,21.17,20.99,21.07,401494.0,19.0532,19.0532,18.8912,18.9632,401494.0
2019-11-11 11:30:00,21.08,21.17,21.04,21.14,372319.0,18.9722,19.0532,18.9362,19.0262,372319.0
2019-11-11 12:00:00,21.14,21.22,21.1,21.21,288353.0,19.0262,19.0982,18.9902,19.0892,288353.0
2019-11-11 12:30:00,21.21,21.23,21.11,21.15,235346.0,19.0892,19.1072,18.9992,19.0352,235346.0
2019-11-11 13:00:00,21.16,21.17,21.11,21.13,173859.0,19.0442,19.0532,18.9992,19.0172,173859.0
2019-11-11 13:30:00,21.14,21.28,21.12,21.27,282717.0,19.0262,19.1522,19.0082,19.1432,282717.0
2019-11-11 14:00:00,21.27,21.28,21.19,21.2,251769.0,19.1432,19.1522,19.0712,19.0802,251769.0
2019-11-11 14:30:00,21.19,21.25,21.19,21.24,225300.0,19.0712,19.1252,19.0712,19.1162,225300.0
2019-11-11 15:00:00,21.24,21.25,21.16,21.21,418324.0,19.1162,19.1252,19.0442,19.0892,418324.0
2019-11-11 15:30:00,21.2,21.25,21.17,21.25,967687.0,19.0802,19.1252,19.0532,19.1252,967687.0
2019-11-12 09:30:00,21.28,21.31,21.05,21.23,688977.0,19.1522,19.1792,18.9452,19.1072,688977.0
2019-11-12 10:00:00,21.22,21.32,21.22,21.3,373042.0,19.0982,19.1882,19.0982,19.1702,373042.0
2019-11-12 10:30:00,21.29,21.44,21.28,21.29,536167.0,19.1612,19.2962,19.1522,19.1612,536167.0
2019-11-12 11:00:00,21.3,21.34,21.23,21.26,519029.0,19.1702,19.2062,19.1072,19.1342,519029.0
2019-11-12 11:30:00,21.26,21.31,21.14,21.23,402678.0,19.1342,19.1792,19.0262,19.1072,402678.0
2019-11-12 12:00:00,21.23,21.25,21.14,21.21,371696.0,19.1072,19.1252,19.0262,19.0892,371696.0
2019-11-12 12:30:00,21.21,21.24,21.13,21.16,200891.0,19.0892,19.1162,19.0172,19.0442,200891.0
2019-11-12 13:00:00,21.16,21.25,21.09,21.11,221769.0,19.0442,19.1252,18.9812,18.9992,221769.0
2019-11-12 13:30:00,21.11,21.14,21.03,21.07,219621.0,18.9992,19.0262,18.9272,18.9632,219621.0
2019-11-12 14:00:00,21.07,21.08,20.88,20.95,346941.0,18.9632,18.9722,18.7922,18.8552,346941.0
2019-11-12 14:30:00,20.95,20.99,20.89,20.97,316036.0,18.8552,18.8912,18.8012,18.8732,316036.0
2019-11-12 15:00:00,20.96,20.99,20.91,20.95,305434.0,18.8642,18.8912,18.8192,18.8552,305434.0
2019-11-12 15:30:00,20.96,21.05,20.95,21.03,877286.0,18.8642,18.9452,18.8552,18.9272,877286.0
2019-11-13 09:30:00,20.91,20.91,20.7,20.78,666658.0,18.8192,18.8192,18.6302,18.7022,666658.0
2019-11-13 10:00:00,20.77,20.87,20.72,20.77,369038.0,18.6932,18.7832,18.6482,18.6932,369038.0
2019-11-13 10:30:00,20.76,20.8,20.64,20.64,437299.0,18.6842,18.7202,18.5762,18.5762,437299.0
2019-11-13 11:00:00,20.64,20.79,20.63,20.76,288188.0,18.5762,18.7112,18.5672,18.6842,288188.0
2019-11-13 11:30:00,20.77,20.82,20.74,20.74,335834.0,18.6932,18.7382,18.6662,18.6662,335834.0
2019-11-13 12:00:00,20.74,20.76,20.7,20.73,241135.0,18.6662,18.6842,18.6302,18.6572,241135.0
2019-11-13 12:30:00,20.73,20.78,20.72,20.74,188937.0,18.6572,18.7022,18.6482,18.6662,188937.0
2019-11-13 13:00:00,20.74,20.76,20.66,20.7,274843.0,18.6662,18.6842,18.5942,18.6302,274843.0
2019-11-13 13:30:00,20.7,20.7,20.57,20.61,728368.0,18.6302,18.6302,18.5132,18.5492,728368.0
2019-11-13 14:00:00,20.6,20.63,20.51,20.52,546714.0,18.5402,18.5672,18.4592,18.4682,546714.0
2019-11-13 14:30:00,20.52,20.67,20.52,20.59,511792.0,18.4682,18.6032,18.4682,18.5312,511792.0
2019-11-13 15:00:00,20.6,20.65,20.58,20.59,424612.0,18.5402,18.5852,18.5222,18.5312,424612.0
2019-11-13 15:30:00,20.58,20.64,20.57,20.61,1164577.0,18.5222,18.5762,18.5132,18.5492,1164577.0
2019-11-14 09:30:00,20.62,20.81,20.55,20.66,441436.0,18.5582,18.7292,18.4952,18.5942,441436.0
2019-11-14 10:00:00,20.67,20.85,20.66,20.82,218244.0,18.6032,18.7652,18.5942,18.7382,218244.0
2019-11-14 10:30:00,20.82,20.92,20.73,20.82,221201.0,18.7382,18.8282,18.6572,18.7382,221201.0
2019-11-14 11:00:00,20.82,20.82,20.65,20.67,336427.0,18.7382,18.7382,18.5852,18.6032,336427.0
2019-11-14 11:30:00,20.66,20.7,20.56,20.6,255454.0,18.5942,18.6302,18.5042,18.5402,255454.0
2019-11-14 12:00:00,20.61,20.64,20.57,20.59,221911.0,18.5492,18.5762,18.5132,18.5312,221911.0
2019-11-14 12:30:00,20.59,20.59,20.53,20.56,275298.0,18.5312,18.5312,18.4772,18.5042,275298.0
2019-11-14 13:00:00,20.56,20.58,20.45,20.49,454824.0,18.5042,18.5222,18.4052,18.4412,454824.0
2019-11-14 13:30:00,20.49,20.51,20.34,20.39,450190.0,18.4412,18.4592,18.3062,18.3512,450190.0
2019-11-14 14:00:00,20.39,20.49,20.38,20.43,284491.0,18.3512,18.4412,18.3422,18.3872,284491.0
2019-11-14 14:30:00,20.44,20.46,20.35,20.39,309498.0,18.3962,18.4142,18.3152,18.3512,309498.0
2019-11-14 15:00:00,20.39,20.42,20.37,20.4,229767.0,18.3512,18.3782,18.3332,18.3602,229767.0
2019-11-14 15:30:00,20.39,20.41,20.28,20.34,1155350.0,18.3512,18.3692,18.2522,18.3062,1155350.0
2019-11-15 09:30:00,20.44,20.8,20.38,20.5,1068064.0,18.3962,18.7202,18.3422,18.4502,1068064.0
2019-11-15 10:00:00,20.49,20.52,20.34,20.41,582436.0,18.4412,18.4682,18.3062,18.3692,582436.0
2019-11-15 10:30:00,20.42,20.48,20.35,20.43,624821.0,18.3782,18.4322,18.3152,18.3872,624821.0
2019-11-15 11:00:00,20.43,20.57,20.42,20.57,636961.0,18.3872,18.5132,18.3782,18.5132,636961.0
2019-11-15 11:30:00,20.56,20.68,20.56,20.59,526925.0,18.5042,18.6122,18.5042,18.5312,526925.0
2019-11-15 12:00:00,20.59,20.71,20.56,20.62,486769.0,18.5312,18.6392,18.5042,18.5582,486769.0
2019-11-15 12:30:00,20.62,20.64,20.58,20.61,313100.0,18.5582,18.5762,18.5222,18.5492,313100.0
2019-11-15 13:00:00,20.61,20.73,20.6,20.71,307018.0,18.5492,18.6572,18.5402,18.6392,307018.0
2019-11-15 13:30:00,20.71,20.73,20.67,20.69,225750.0,18.6392,18.6572,18.6032,18.6212,225750.0
2019-11-15 14:00:00,20.68,20.71,20.54,20.6,381967.0,18.6122,18.6392,18.4862,18.5402,381967.0
2019-11-15 14:30:00,20.6,20.61,20.51,20.53,353509.0,18.5402,18.5492,18.4592,18.4772,353509.0
2019-11-15 15:00:00,20.53,20.54,20.37,20.44,697343.0,18.4772,18.4862,18.3332,18.3962,697343.0
2019-11-15 15:30:00,20.44,20.49,20.35,20.47,1585748.0,18.3962,18.4412,18.3152,18.4232,1585748.0
2019-11-18 09:30:00,20.29,20.29,19.71,19.94,1129075.0,18.2612,18.2612,17.7392,17.9462,1129075.0
2019-11-18 10:00:00,19.94,20.05,19.82,19.85,733885.0,17.9462,18.0452,17.8382,17.8652,733885.0
2019-11-18 10:30:00,19.85,19.98,19.84,19.95,448776.0,17.8652,17.9822,17.8562,17.9552,448776.0
2019-11-18 11:00:00,19.95,20.09,19.93,20.06,504631.0,17.9552,18.0812,17.9372,18.0542,504631.0
2019-11-18 11:30:00,20.06,20.14,20.0,20.11,445414.0,18.0542,18.1262,18.0002,18.0992,445414.0
2019-11-18 12:00:00,20.11,20.13,20.01,20.02,311977.0,18.0992,18.1172,18.0092,18.0182,311977.0
2019-11-18 12:30:00,20.03,20.12,20.02,20.09,188765.0,18.0272,18.1082,18.0182,18.0812,188765.0
2019-11-18 13:00:00,20.09,20.09,19.95,19.98,248558.0,18.0812,18.0812,17.9552,17.9822,248558.0
2019-11-18 13:30:00,19.97,20.01,19.94,20.01,247429.0,17.9732,18.0092,17.9462,18.0092,247429.0
2019-11-18 14:00:00,20.0,20.18,19.99,20.16,285199.0,18.0002,18.1622,17.9912,18.1442,285199.0
2019-11-18 14:30:00,20.16,20.17,20.1,20.13,248839.0,18.1442,18.1532,18.0902,18.1172,248839.0
2019-11-18 15:00:00,20.14,20.19,20.13,20.17,370094.0,18.1262,18.1712,18.1172,18.1532,370094.0
2019-11-18 15:30:00,20.17,20.18,20.11,20.16,967871.0,18.1532,18.1622,18.0992,18.1442,967871.0
2019-11-19 09:30:00,20.02,20.07,19.77,19.86,579374.0,18.0182,18.0632,17.7932,17.8742,579374.0
2019-11-19 10:00:00,19.86,19.89,19.69,19.69,531156.0,17.8742,17.9012,17.7212,17.7212,531156.0
2019-11-19 10:30:00,19.7,19.71,19.58,19.66,646362.0,17.7302,17.7392,17.6222,17.6942,646362.0
2019-11-19 11:00:00,19.66,19.68,19.6,19.68,1125168.0,17.6942,17.7122,17.6402,17.7122,1125168.0
2019-11-19 11:30:00,19.67,19.81,19.61,19.78,807215.0,17.7032,17.8292,17.6492,17.8022,807215.0
2019-11-19 12:00:00,19.78,19.9,19.75,19.87,692540.0,17.8022,17.9102,17.7752,17.8832,692540.0
2019-11-19 12:30:00,19.88,19.95,19.87,19.92,395846.0,17.8922,17.9552,17.8832,17.9282,395846.0
2019-11-19 13:00:00,19.92,20.01,19.91,19.98,365687.0,17.9282,18.0092,17.9192,17.9822,365687.0
2019-11-19 13:30:00,19.97,20.0,19.92,19.95,303917.0,17.9732,18.0002,17.9282,17.9552,303917.0
2019-11-19 14:00:00,19.95,20.0,19.92,19.95,300212.0,17.9552,18.0002,17.9282,17.9552,300212.0
2019-11-19 14:30:00,19.95,19.97,19.9,19.92,364203.0,17.9552,17.9732,17.9102,17.9282,364203.0
2019-11-19 15:00:00,19.92,19.96,19.89,19.91,364123.0,17.9282,17.9642,17.9012,17.9192,364123.0
2019-11-19 15:30:00,19.91,19.93,19.85,19.9,1511521.0,17.9192,17.9372,17.8652,17.9102,1511521.0
2019-11-20 09:30:00,20.01,20.08,19.79,19.87,1319542.0,18.0092,18.0722,17.8112,17.8832,1319542.0
2019-11-20 10:00:00,19.88,20.0,19.84,19.97,835132.0,17.8922,18.0002,17.8562,17.9732,835132.0
2019-11-20 10:30:00,19.97,20.45,19.97,20.44,1331108.0,17.9732,18.4052,17.9732,18.3962,1331108.0
2019-11-20 11:00:00,20.43,20.67,20.43,20.64,994926.0,18.3872,18.6032,18.3872,18.5762,994926.0
2019-11-20 11:30:00,20.64,20.84,20.63,20.81,778485.0,18.5762,18.7562,18.5672,18.7292,778485.0
2019-11-20 12:00:00,20.81,20.89,20.79,20.84,756218.0,18.7292,18.8012,18.7112,18.7562,756218.0
2019-11-20 12:30:00,20.84,20.86,20.45,20.51,1102457.0,18.7562,18.7742,18.4052,18.4592,1102457.0
2019-11-20 13:00:00,20.51,20.51,20.21,20.31,716654.0,18.4592,18.4592,18.1892,18.2792,716654.0
2019-11-20 13:30:00,20.31,20.45,20.3,20.39,409201.0,18.2792,18.4052,18.2702,18.3512,409201.0
2019-11-20 14:00:00,20.4,20.49,20.37,20.46,315212.0,18.3602,18.4412,18.3332,18.4142,315212.0
2019-11-20 14:30:00,20.46,20.5,20.38,20.45,350346.0,18.4142,18.4502,18.3422,18.4052,350346.0
2019-11-20 15:00:00,20.46,20.55,20.44,20.52,399759.0,18.4142,18.4952,18.3962,18.4682,399759.0
2019-11-20 15:30:00,20.51,20.57,20.48,20.54,1173531.0,18.4592,18.5132,18.4322,18.4862,1173531.0
2019-11-21 09:30:00,20.73,20.97,20.55,20.84,1204576.0,18.6572,18.8732,18.4952,18.7562,1204576.0
2019-11-21 10:00:00,20.83,20.91,20.64,20.68,596160.0,18.7472,18.8192,18.5762,18.6122,596160.0
2019-11-21 10:30:00,20.68,20.84,20.66,20.79,616384.0,18.6122,18.7562,18.5942,18.7112,616384.0
2019-11-21 11:00:00,20.79,20.8,20.64,20.66,602622.0,18.7112,18.7202,18.5762,18.5942,602622.0
2019-11-21 11:30:00,20.66,20.75,20.64,20.73,367769.0,18.5942,18.6752,18.5762,18.6572,367769.0
2019-11-21 12:00:00,20.74,20.97,20.73,20.89,468531.0,18.6662,18.8732,18.6572,18.8012,468531.0
2019-11-21 12:30:00,20.89,20.95,20.84,20.92,401649.0,18.8012,18.8552,18.7562,18.8282,401649.0
2019-11-21 13:00:00,20.92,21.03,20.88,20.99,566276.0,18.8282,18.9272,18.7922,18.8912,566276.0
2019-11-21 13:30:00,20.99,21.05,20.96,20.96,389733.0,18.8912,18.9452,18.8642,18.8642,389733.0
2019-11-21 14:00:00,20.96,21.06,20.93,21.02,298613.0,18.8642,18.9542,18.8372,18.9182,298613.0
2019-11-21 14:30:00,21.03,21.06,20.98,21.02,302645.0,18.9272,18.9542,18.8822,18.9182,302645.0
2019-11-21 15:00:00,21.02,21.08,20.98,21.07,459520.0,18.9182,18.9722,18.8822,18.9632,459520.0
2019-11-21 15:30:00,21.08,21.2,21.08,21.12,1774421.0,18.9722,19.0802,18.9722,19.0082,1774421.0
2019-11-22 09:30:00,20.98,21.25,20.88,21.1,1310325.0,18.8822,19.1252,18.7922,18.9902,1310325.0
2019-11-22 10:00:00,21.09,21.15,20.96,21.09,494613.0,18.9812,19.0352,18.8642,18.9812,494613.0
2019-11-22 10:30:00,21.1,21.2,20.93,20.95,458111.0,18.9902,19.0802,18.8372,18.8552,458111.0
2019-11-22 11:00:00,20.95,20.97,20.8,20.93,470813.0,18.8552,18.8732,18.7202,18.8372,470813.0
2019-11-22 11:30:00,20.93,20.99,20.91,20.95,261171.0,18.8372,18.8912,18.8192,18.8552,261171.0
2019-11-22 12:00:00,20.96,21.08,20.94,21.08,423470.0,18.8642,18.9722,18.8462,18.9722,423470.0
2019-11-22 12:30:00,21.07,21.17,21.04,21.17,440785.0,18.9632,19.0532,18.9362,19.0532,440785.0
2019-11-22 13:00:00,21.16,21.2,21.11,21.13,265527.0,19.0442,19.0802,18.9992,19.0172,265527.0
2019-11-22 13:30:00,21.13,21.2,21.1,21.15,310358.0,19.0172,19.0802,18.9902,19.0352,310358.0
2019-11-22 14:00:00,21.16,21.17,21.05,21.1,317996.0,19.0442,19.0532,18.9452,18.9902,317996.0
2019-11-22 14:30:00,21.1,21.14,21.08,21.11,289763.0,18.9902,19.0262,18.9722,18.9992,289763.0
2019-11-22 15:00:00,21.12,21.14,21.06,21.07,361929.0,19.0082,19.0262,18.9542,18.9632,361929.0
2019-11-22 15:30:00,21.07,21.08,20.99,20.99,879656.0,18.9632,18.9722,18.8912,18.8912,879656.0
2019-11-25 09:30:00,20.93,21.06,20.76,20.79,589850.0,18.8372,18.9542,18.6842,18.7112,589850.0
2019-11-25 10:00:00,20.79,21.09,20.75,21.07,445016.0,18.7112,18.9812,18.6752,18.9632,445016.0
2019-11-25 10:30:00,21.07,21.14,21.01,21.03,442757.0,18.9632,19.0262,18.9092,18.9272,442757.0
2019-11-25 11:00:00,21.04,21.1,20.96,21.04,348419.0,18.9362,18.9902,18.8642,18.9362,348419.0
2019-11-25 11:30:00,21.04,21.07,20.98,21.04,305575.0,18.9362,18.9632,18.8822,18.9362,305575.0
2019-11-25 12:00:00,21.04,21.05,20.95,21.0,232466.0,18.9362,18.9452,18.8552,18.9002,232466.0
2019-11-25 12:30:00,21.0,21.06,20.98,21.05,334271.0,18.9002,18.9542,18.8822,18.9452,334271.0
2019-11-25 13:00:00,21.05,21.15,21.05,21.13,335201.0,18.9452,19.0352,18.9452,19.0172,335201.0
2019-11-25 13:30:00,21.13,21.17,21.11,21.15,253332.0,19.0172,19.0532,18.9992,19.0352,253332.0
2019-11-25 14:00:00,21.15,21.2,21.13,21.15,245969.0,19.0352,19.0802,19.0172,19.0352,245969.0
2019-11-25 14:30:00,21.14,21.2,21.11,21.19,267400.0,19.0262,19.0802,18.9992,19.0712,267400.0
2019-11-25 15:00:00,21.2,21.25,21.16,21.25,369882.0,19.0802,19.1252,19.0442,19.1252,369882.0
2019-11-25 15:30:00,21.25,21.36,21.24,21.34,1874672.0,19.1252,19.2242,19.1162,19.2062,1874672.0
2019-11-26 09:30:00,21.18,21.28,21.05,21.09,970614.0,19.0622,19.1522,18.9452,18.9812,970614.0
2019-11-26 10:00:00,21.09,21.18,20.95,20.95,614804.0,18.9812,19.0622,18.8552,18.8552,614804.0
2019-11-26 10:30:00,20.96,21.0,20.89,20.99,695719.0,18.8642,18.9002,18.8012,18.8912,695719.0
2019-11-26 11:00:00,20.99,21.04,20.92,20.99,386981.0,18.8912,18.9362,18.8282,18.8912,386981.0
2019-11-26 11:30:00,20.99,21.0,20.93,20.95,318765.0,18.8912,18.9002,18.8372,18.8552,318765.0
2019-11-26 12:00:00,20.95,20.97,20.89,20.93,262840.0,18.8552,18.8732,18.8012,18.8372,262840.0
2019-11-26 12:30:00,20.93,20.97,20.82,20.86,343704.0,18.8372,18.8732,18.7382,18.7742,343704.0
2019-11-26 13:00:00,20.86,20.87,20.8,20.8,529912.0,18.7742,18.7832,18.7202,18.7202,529912.0
2019-11-26 13:30:00,20.8,20.89,20.77,20.89,579515.0,18.7202,18.8012,18.6932,18.8012,579515.0
2019-11-26 14:00:00,20.88,20.95,20.87,20.94,402070.0,18.7922,18.8552,18.7832,18.8462,402070.0
2019-11-26 14:30:00,20.94,20.95,20.76,20.78,771146.0,18.8462,18.8552,18.6842,18.7022,771146.0
2019-11-26 15:00:00,20.78,20.79,20.69,20.7,637083.0,18.7022,18.7112,18.6212,18.6302,637083.0
2019-11-26 15:30:00,20.7,20.87,20.69,20.82,1822744.0,18.6302,18.7832,18.6212,18.7382,1822744.0
2019-11-27 09:30:00,20.84,21.07,20.74,21.01,751705.0,18.7562,18.9632,18.6662,18.9092,751705.0
2019-11-27 10:00:00,21.02,21.08,20.95,21.05,389201.0,18.9182,18.9722,18.8552,18.9452,389201.0
2019-11-27 10:30:00,21.04,21.1,20.86,20.93,573056.0,18.9362,18.9902,18.7742,18.8372,573056.0
2019-11-27 11:00:00,20.92,21.01,20.9,20.97,515806.0,18.8282,18.9092,18.8102,18.8732,515806.0
2019-11-27 11:30:00,20.98,21.07,20.93,21.07,726343.0,18.8822,18.9632,18.8372,18.9632,726343.0
2019-11-27 12:00:00,21.06,21.15,21.04,21.14,582065.0,18.9542,19.0352,18.9362,19.0262,582065.0
2019-11-27 12:30:00,21.14,21.2,21.1,21.17,378932.0,19.0262,19.0802,18.9902,19.0532,378932.0
2019-11-27 13:00:00,21.17,21.3,21.16,21.28,360030.0,19.0532,19.1702,19.0442,19.1522,360030.0
2019-11-27 13:30:00,21.27,21.43,21.26,21.43,388058.0,19.1432,19.2872,19.1342,19.2872,388058.0
2019-11-27 14:00:00,21.43,21.52,21.42,21.52,499343.0,19.2872,19.3682,19.2782,19.3682,499343.0
2019-11-27 14:30:00,21.51,21.52,21.44,21.45,599573.0,19.3592,19.3682,19.2962,19.3052,599573.0
2019-11-27 15:00:00,21.46,21.49,21.41,21.44,466229.0,19.3142,19.3412,19.2692,19.2962,466229.0
2019-11-27 15:30:00,21.44,21.46,21.38,21.4,1322288.0,19.2962,19.3142,19.2422,19.2602,1322288.0
2019-11-29 09:30:00,21.05,21.16,20.85,20.95,1137433.0,18.9452,19.0442,18.7652,18.8552,1137433.0
2019-11-29 10:00:00,20.95,21.01,20.86,20.99,1118848.0,18.8552,18.9092,18.7742,18.8912,1118848.0
2019-11-29 10:30:00,20.99,21.03,20.93,20.94,471133.0,18.8912,18.9272,18.8372,18.8462,471133.0
2019-11-29 11:00:00,20.95,20.99,20.87,20.97,581781.0,18.8552,18.8912,18.7832,18.8732,581781.0
2019-11-29 11:30:00,20.97,21.18,20.92,21.11,669594.0,18.8732,19.0622,18.8282,18.9992,669594.0
2019-11-29 12:00:00,21.11,21.16,21.0,21.04,508512.0,18.9992,19.0442,18.9002,18.9362,508512.0
2019-11-29 12:30:00,21.04,21.06,20.92,20.98,995245.0,18.9362,18.9542,18.8282,18.8822,995245.0
2019-12-02 09:30:00,21.1,21.49,21.04,21.47,1508877.0,18.9902,19.3412,18.9362,19.3232,1508877.0
2019-12-02 10:00:00,21.46,21.46,21.11,21.2,827965.0,19.3142,19.3142,18.9992,19.0802,827965.0
2019-12-02 10:30:00,21.2,21.4,21.17,21.25,729652.0,19.0802,19.2602,19.0532,19.1252,729652.0
2019-12-02 11:00:00,21.26,21.29,21.1,21.25,419715.0,19.1342,19.1612,18.9902,19.1252,419715.0
2019-12-02 11:30:00,21.25,21.28,21.18,21.19,388339.0,19.1252,19.1522,19.0622,19.0712,388339.0
2019-12-02 12:00:00,21.19,21.23,21.12,21.15,306392.0,19.0712,19.1072,19.0082,19.0352,306392.0
2019-12-02 12:30:00,21.16,21.19,21.08,21.11,458301.0,19.0442,19.0712,18.9722,18.9992,458301.0
2019-12-02 13:00:00,21.11,21.16,21.07,21.13,354120.0,18.9992,19.0442,18.9632,19.0172,354120.0
2019-12-02 13:30:00,21.13,21.19,21.1,21.17,347086.0,19.0172,19.0712,18.9902,19.0532,347086.0
2019-12-02 14:00:00,21.17,21.27,21.12,21.25,455959.0,19.0532,19.1432,19.0082,19.1252,455959.0
2019-12-02 14:30:00,21.26,21.35,21.25,21.33,704140.0,19.1342,19.2152,19.1252,19.1972,704140.0
2019-12-02 15:00:00,21.34,21.34,21.28,21.29,701699.0,19.2062,19.2062,19.1522,19.1612,701699.0
2019-12-02 15:30:00,21.29,21.32,21.24,21.3,1449474.0,19.1612,19.1882,19.1162,19.1702,1449474.0
2019-12-03 09:30:00,20.84,20.93,20.44,20.65,2132950.0,18.7562,18.8372,18.3962,18.5852,2132950.0
2019-12-03 10:00:00,20.65,20.74,20.53,20.64,790912.0,18.5852,18.6662,18.4772,18.5762,790912.0
2019-12-03 10:30:00,20.64,20.72,20.58,20.69,597409.0,18.5762,18.6482,18.5222,18.6212,597409.0
2019-12-03 11:00:00,20.69,20.9,20.66,20.86,709854.0,18.6212,18.8102,18.5942,18.7742,709854.0
2019-12-03 11:30:00,20.86,20.97,20.8,20.81,693274.0,18.7742,18.8732,18.7202,18.7292,693274.0
2019-12-03 12:00:00,20.82,20.9,20.8,20.84,456666.0,18.7382,18.8102,18.7202,18.7562,456666.0
2019-12-03 12:30:00,20.85,20.97,20.83,20.97,537202.0,18.7652,18.8732,18.7472,18.8732,537202.0
2019-12-03 13:00:00,20.96,20.99,20.83,20.91,346527.0,18.8642,18.8912,18.7472,18.8192,346527.0
2019-12-03 13:30:00,20.91,20.96,20.85,20.95,501274.0,18.8192,18.8642,18.7652,18.8552,501274.0
2019-12-03 14:00:00,20.95,21.03,20.8,20.84,1129246.0,18.8552,18.9272,18.7202,18.7562,1129246.0
2019-12-03 14:30:00,20.83,20.87,20.8,20.83,457266.0,18.7472,18.7832,18.7202,18.7472,457266.0
2019-12-03 15:00:00,20.83,20.93,20.79,20.9,684452.0,18.7472,18.8372,18.7112,18.8102,684452.0
2019-12-03 15:30:00,20.89,20.91,20.78,20.79,1847017.0,18.8012,18.8192,18.7022,18.7112,1847017.0
2019-12-04 09:30:00,20.85,21.38,20.82,21.37,1101752.0,18.9226,19.4036,18.8953,19.3945,1101752.0
2019-12-04 10:00:00,21.36,21.51,21.3,21.32,1341744.0,19.3854,19.5215,19.331,19.3491,1341744.0
2019-12-04 10:30:00,21.32,21.44,21.31,21.38,518227.0,19.3491,19.458,19.34,19.4036,518227.0
2019-12-04 11:00:00,21.39,21.43,21.2,21.23,720432.0,19.4126,19.4489,19.2402,19.2674,720432.0
2019-12-04 11:30:00,21.22,21.58,21.18,21.57,872087.0,19.2583,19.5851,19.222,19.576,872087.0
2019-12-04 12:00:00,21.56,21.6,21.5,21.54,582542.0,19.5669,19.6032,19.5125,19.5488,582542.0
2019-12-04 12:30:00,21.55,21.69,21.52,21.64,502216.0,19.5578,19.6849,19.5306,19.6395,502216.0
2019-12-04 13:00:00,21.63,21.71,21.58,21.69,414289.0,19.6304,19.7031,19.5851,19.6849,414289.0
2019-12-04 13:30:00,21.68,21.69,21.55,21.57,406920.0,19.6758,19.6849,19.5578,19.576,406920.0
2019-12-04 14:00:00,21.57,21.59,21.43,21.48,410766.0,19.576,19.5941,19.4489,19.4943,410766.0
2019-12-04 14:30:00,21.47,21.49,21.41,21.43,515250.0,19.4852,19.5034,19.4308,19.4489,515250.0
2019-12-04 15:00:00,21.43,21.46,21.39,21.39,456978.0,19.4489,19.4762,19.4126,19.4126,456978.0
2019-12-04 15:30:00,21.4,21.61,21.38,21.47,3613487.0,19.4217,19.6123,19.4036,19.4852,3613487.0
2019-12-05 09:30:00,21.6,21.74,21.47,21.5,1225037.0,19.6032,19.7303,19.4852,19.5125,1225037.0
2019-12-05 10:00:00,21.5,21.69,21.38,21.6,901027.0,19.5125,19.6849,19.4036,19.6032,901027.0
2019-12-05 10:30:00,21.6,21.65,21.51,21.55,517796.0,19.6032,19.6486,19.5215,19.5578,517796.0
2019-12-05 11:00:00,21.56,21.56,21.42,21.5,588478.0,19.5669,19.5669,19.4399,19.5125,588478.0
2019-12-05 11:30:00,21.51,21.6,21.47,21.51,402278.0,19.5215,19.6032,19.4852,19.5215,402278.0
2019-12-05 12:00:00,21.5,21.52,21.4,21.41,533226.0,19.5125,19.5306,19.4217,19.4308,533226.0
2019-12-05 12:30:00,21.4,21.44,21.24,21.31,611348.0,19.4217,19.458,19.2765,19.34,611348.0
2019-12-05 13:00:00,21.31,21.41,21.28,21.34,448087.0,19.34,19.4308,19.3128,19.3673,448087.0
2019-12-05 13:30:00,21.34,21.43,21.34,21.36,443182.0,19.3673,19.4489,19.3673,19.3854,443182.0
2019-12-05 14:00:00,21.36,21.38,21.32,21.34,348308.0,19.3854,19.4036,19.3491,19.3673,348308.0
2019-12-05 14:30:00,21.34,21.38,21.25,21.3,551401.0,19.3673,19.4036,19.2856,19.331,551401.0
2019-12-05 15:00:00,21.31,21.47,21.3,21.46,453240.0,19.34,19.4852,19.331,19.4762,453240.0
2019-12-05 15:30:00,21.46,21.5,21.37,21.42,1279708.0,19.4762,19.5125,19.3945,19.4399,1279708.0
2019-12-06 09:30:00,21.4,21.93,21.36,21.89,971586.0,19.4217,19.9027,19.3854,19.8664,971586.0
2019-12-06 10:00:00,21.89,22.24,21.89,22.07,1747420.0,19.8664,20.1841,19.8664,20.0298,1747420.0
2019-12-06 10:30:00,22.07,22.13,21.88,21.89,764702.0,20.0298,20.0842,19.8573,19.8664,764702.0
2019-12-06 11:00:00,21.89,22.03,21.88,21.97,633115.0,19.8664,19.9935,19.8573,19.939,633115.0
2019-12-06 11:30:00,21.97,22.04,21.95,22.04,536729.0,19.939,20.0025,19.9209,20.0025,536729.0
2019-12-06 12:00:00,22.04,22.09,21.98,22.05,852437.0,20.0025,20.0479,19.9481,20.0116,852437.0
2019-12-06 12:30:00,22.05,22.15,22.04,22.15,647220.0,20.0116,20.1024,20.0025,20.1024,647220.0
2019-12-06 13:00:00,22.15,22.2,22.08,22.19,468780.0,20.1024,20.1478,20.0388,20.1387,468780.0
2019-12-06 13:30:00,22.19,22.26,22.18,22.22,587313.0,20.1387,20.2022,20.1296,20.1659,587313.0
2019-12-06 14:00:00,22.22,22.23,22.08,22.11,507093.0,20.1659,20.175,20.0388,20.0661,507093.0
2019-12-06 14:30:00,22.11,22.13,22.05,22.12,437387.0,20.0661,20.0842,20.0116,20.0752,437387.0
2019-12-06 15:00:00,22.13,22.25,22.12,22.22,679506.0,20.0842,20.1931,20.0752,20.1659,679506.0
2019-12-06 15:30:00,22.21,22.34,22.21,22.33,3004426.0,20.1568,20.2748,20.1568,20.2657,3004426.0
2019-12-09 09:30:00,22.05,22.56,22.05,22.52,1295159.0,20.0116,20.4745,20.0116,20.4382,1295159.0
2019-12-09 10:00:00,22.52,22.67,22.47,22.57,1037647.0,20.4382,20.5743,20.3928,20.4836,1037647.0
2019-12-09 10:30:00,22.57,22.61,22.48,22.5,566250.0,20.4836,20.5199,20.4019,20.42,566250.0
2019-12-09 11:00:00,22.49,22.7,22.45,22.62,920537.0,20.4109,20.6015,20.3746,20.5289,920537.0
2019-12-09 11:30:00,22.62,22.67,22.55,22.66,535533.0,20.5289,20.5743,20.4654,20.5652,535533.0
2019-12-09 12:00:00,22.66,22.74,22.64,22.66,755561.0,20.5652,20.6378,20.5471,20.5652,755561.0
2019-12-09 12:30:00,22.66,22.72,22.64,22.68,387337.0,20.5652,20.6197,20.5471,20.5834,387337.0
2019-12-09 13:00:00,22.67,22.73,22.66,22.68,449792.0,20.5743,20.6288,20.5652,20.5834,449792.0
2019-12-09 13:30:00,22.67,22.7,22.63,22.64,470895.0,20.5743,20.6015,20.538,20.5471,470895.0
2019-12-09 14:00:00,22.64,22.66,22.54,22.57,607632.0,20.5471,20.5652,20.4563,20.4836,607632.0
2019-12-09 14:30:00,22.57,22.61,22.5,22.59,520660.0,20.4836,20.5199,20.42,20.5017,520660.0
2019-12-09 15:00:00,22.59,22.63,22.56,22.63,425144.0,20.5017,20.538,20.4745,20.538,425144.0
2019-12-09 15:30:00,22.63,22.66,22.55,22.56,1341510.0,20.538,20.5652,20.4654,20.4745,1341510.0
2019-12-10 09:30:00,22.69,22.83,22.53,22.76,1186096.0,20.5925,20.7195,20.4472,20.656,1186096.0
2019-12-10 10:00:00,22.76,22.91,22.73,22.88,728333.0,20.656,20.7921,20.6288,20.7649,728333.0
2019-12-10 10:30:00,22.88,22.9,22.8,22.88,612335.0,20.7649,20.783,20.6923,20.7649,612335.0
2019-12-10 11:00:00,22.89,22.92,22.69,22.79,1201739.0,20.774,20.8012,20.5925,20.6832,1201739.0
2019-12-10 11:30:00,22.79,22.82,22.72,22.72,670985.0,20.6832,20.7104,20.6197,20.6197,670985.0
2019-12-10 12:00:00,22.73,22.83,22.67,22.69,545764.0,20.6288,20.7195,20.5743,20.5925,545764.0
2019-12-10 12:30:00,22.69,22.75,22.64,22.68,635967.0,20.5925,20.6469,20.5471,20.5834,635967.0
2019-12-10 13:00:00,22.68,22.7,22.56,22.59,438996.0,20.5834,20.6015,20.4745,20.5017,438996.0
2019-12-10 13:30:00,22.59,22.63,22.56,22.6,399198.0,20.5017,20.538,20.4745,20.5108,399198.0
2019-12-10 14:00:00,22.6,22.73,22.58,22.66,541310.0,20.5108,20.6288,20.4926,20.5652,541310.0
2019-12-10 14:30:00,22.67,22.72,22.63,22.71,483786.0,20.5743,20.6197,20.538,20.6106,483786.0
2019-12-10 15:00:00,22.7,22.83,22.66,22.82,996269.0,20.6015,20.7195,20.5652,20.7104,996269.0
2019-12-10 15:30:00,22.82,22.87,22.74,22.79,2107554.0,20.7104,20.7558,20.6378,20.6832,2107554.0
2019-12-11 09:30:00,22.81,23.14,22.8,23.09,944321.0,20.7014,21.0009,20.6923,20.9555,944321.0
2019-12-11 10:00:00,23.09,23.22,23.06,23.17,549110.0,20.9555,21.0735,20.9283,21.0281,549110.0
2019-12-11 10:30:00,23.16,23.17,23.06,23.13,1039713.0,21.019,21.0281,20.9283,20.9918,1039713.0
2019-12-11 11:00:00,23.13,23.3,23.12,23.27,760808.0,20.9918,21.1461,20.9827,21.1188,760808.0
2019-12-11 11:30:00,23.26,23.31,23.18,23.26,601186.0,21.1098,21.1551,21.0372,21.1098,601186.0
2019-12-11 12:00:00,23.26,23.34,23.26,23.31,737944.0,21.1098,21.1824,21.1098,21.1551,737944.0
2019-12-11 12:30:00,23.32,23.35,23.23,23.27,370524.0,21.1642,21.1914,21.0825,21.1188,370524.0
2019-12-11 13:00:00,23.27,23.29,23.16,23.16,438175.0,21.1188,21.137,21.019,21.019,438175.0
2019-12-11 13:30:00,23.16,23.3,23.14,23.29,513253.0,21.019,21.1461,21.0009,21.137,513253.0
2019-12-11 14:00:00,23.29,23.35,23.26,23.3,619476.0,21.137,21.1914,21.1098,21.1461,619476.0
2019-12-11 14:30:00,23.3,23.34,23.26,23.3,526585.0,21.1461,21.1824,21.1098,21.1461,526585.0
2019-12-11 15:00:00,23.3,23.39,23.26,23.38,561462.0,21.1461,21.2277,21.1098,21.2187,561462.0
2019-12-11 15:30:00,23.38,23.45,23.33,23.37,2556558.0,21.2187,21.2822,21.1733,21.2096,2556558.0
2019-12-12 09:30:00,23.51,24.0,23.44,23.98,1315331.0,21.3367,21.7814,21.2731,21.7632,1315331.0
2019-12-12 10:00:00,23.98,24.25,23.98,24.04,1651608.0,21.7632,22.0082,21.7632,21.8177,1651608.0
2019-12-12 10:30:00,24.05,24.19,23.95,24.16,1074840.0,21.8267,21.9538,21.736,21.9266,1074840.0
2019-12-12 11:00:00,24.17,24.21,23.97,24.17,909360.0,21.9356,21.9719,21.7541,21.9356,909360.0
2019-12-12 11:30:00,24.17,24.18,23.94,24.07,1036905.0,21.9356,21.9447,21.7269,21.8449,1036905.0
2019-12-12 12:00:00,24.07,24.11,23.98,24.05,575783.0,21.8449,21.8812,21.7632,21.8267,575783.0
2019-12-12 12:30:00,24.05,24.15,24.03,24.07,677471.0,21.8267,21.9175,21.8086,21.8449,677471.0
2019-12-12 13:00:00,24.07,24.23,24.05,24.19,635927.0,21.8449,21.9901,21.8267,21.9538,635927.0
2019-12-12 13:30:00,24.19,24.2,24.14,24.18,387442.0,21.9538,21.9629,21.9084,21.9447,387442.0
2019-12-12 14:00:00,24.18,24.21,24.12,24.18,571439.0,21.9447,21.9719,21.8903,21.9447,571439.0
2019-12-12 14:30:00,24.18,24.3,24.17,24.29,751803.0,21.9447,22.0536,21.9356,22.0445,751803.0
2019-12-12 15:00:00,24.29,24.45,24.28,24.45,955363.0,22.0445,22.1898,22.0355,22.1898,955363.0
2019-12-12 15:30:00,24.45,24.51,24.3,24.3,2844590.0,22.1898,22.2442,22.0536,22.0536,2844590.0
2019-12-13 09:30:00,24.38,24.4,24.07,24.21,1933311.0,22.1262,22.1444,21.8449,21.9719,1933311.0
2019-12-13 10:00:00,24.21,24.68,24.19,24.6,2084765.0,21.9719,22.3985,21.9538,22.3259,2084765.0
2019-12-13 10:30:00,24.59,24.6,24.23,24.24,1261475.0,22.3168,22.3259,21.9901,21.9992,1261475.0
2019-12-13 11:00:00,24.24,24.26,24.01,24.1,905580.0,21.9992,22.0173,21.7904,21.8721,905580.0
2019-12-13 11:30:00,24.1,24.28,24.09,24.27,607442.0,21.8721,22.0355,21.863,22.0264,607442.0
2019-12-13 12:00:00,24.27,24.29,24.14,24.26,484554.0,22.0264,22.0445,21.9084,22.0173,484554.0
2019-12-13 12:30:00,24.26,24.31,24.2,24.21,450229.0,22.0173,22.0627,21.9629,21.9719,450229.0
2019-12-13 13:00:00,24.21,24.26,24.15,24.17,407053.0,21.9719,22.0173,21.9175,21.9356,407053.0
2019-12-13 13:30:00,24.17,24.2,24.11,24.13,428970.0,21.9356,21.9629,21.8812,21.8993,428970.0
2019-12-13 14:00:00,24.13,24.15,23.96,24.05,696710.0,21.8993,21.9175,21.7451,21.8267,696710.0
2019-12-13 14:30:00,24.05,24.08,23.99,24.05,466443.0,21.8267,21.854,21.7723,21.8267,466443.0
2019-12-13 15:00:00,24.05,24.1,24.0,24.05,542299.0,21.8267,21.8721,21.7814,21.8267,542299.0
2019-12-13 15:30:00,24.05,24.08,23.97,24.0,1627410.0,21.8267,21.854,21.7541,21.7814,1627410.0
2019-12-16 09:30:00,24.25,24.55,24.25,24.46,996454.0,22.0082,22.2805,22.0082,22.1988,996454.0
2019-12-16 10:00:00,24.46,24.68,24.46,24.67,837434.0,22.1988,22.3985,22.1988,22.3894,837434.0
2019-12-16 10:30:00,24.67,24.74,24.62,24.73,951815.0,22.3894,22.4529,22.344,22.4439,951815.0
2019-12-16 11:00:00,24.73,24.77,24.55,24.62,796684.0,22.4439,22.4802,22.2805,22.344,796684.0
2019-12-16 11:30:00,24.62,24.7,24.49,24.52,647221.0,22.344,22.4166,22.2261,22.2533,647221.0
2019-12-16 12:00:00,24.52,24.61,24.44,24.46,634947.0,22.2533,22.335,22.1807,22.1988,634947.0
2019-12-16 12:30:00,24.46,24.52,24.44,24.51,393977.0,22.1988,22.2533,22.1807,22.2442,393977.0
2019-12-16 13:00:00,24.51,24.53,24.46,24.49,421915.0,22.2442,22.2624,22.1988,22.2261,421915.0
2019-12-16 13:30:00,24.5,24.56,24.47,24.51,364915.0,22.2351,22.2896,22.2079,22.2442,364915.0
2019-12-16 14:00:00,24.51,24.51,24.39,24.41,502632.0,22.2442,22.2442,22.1353,22.1535,502632.0
2019-12-16 14:30:00,24.42,24.43,24.31,24.34,562154.0,22.1625,22.1716,22.0627,22.0899,562154.0
2019-12-16 15:00:00,24.33,24.41,24.29,24.36,495074.0,22.0809,22.1535,22.0445,22.1081,495074.0
2019-12-16 15:30:00,24.36,24.4,24.33,24.35,1205149.0,22.1081,22.1444,22.0809,22.099,1205149.0
2019-12-17 09:30:00,24.35,24.7,24.29,24.69,1251848.0,22.099,22.4166,22.0445,22.4076,1251848.0
2019-12-17 10:00:00,24.69,24.76,24.65,24.66,1218457.0,22.4076,22.4711,22.3713,22.3803,1218457.0
2019-12-17 10:30:00,24.65,24.75,24.64,24.73,778879.0,22.3713,22.462,22.3622,22.4439,778879.0
2019-12-17 11:00:00,24.73,24.75,24.63,24.73,783026.0,22.4439,22.462,22.3531,22.4439,783026.0
2019-12-17 11:30:00,24.74,24.75,24.61,24.73,628193.0,22.4529,22.462,22.335,22.4439,628193.0
2019-12-17 12:00:00,24.73,24.8,24.66,24.77,672303.0,22.4439,22.5074,22.3803,22.4802,672303.0
2019-12-17 12:30:00,24.76,24.82,24.71,24.73,663898.0,22.4711,22.5256,22.4257,22.4439,663898.0
2019-12-17 13:00:00,24.74,24.81,24.69,24.73,572393.0,22.4529,22.5165,22.4076,22.4439,572393.0
2019-12-17 13:30:00,24.73,24.78,24.68,24.74,440807.0,22.4439,22.4893,22.3985,22.4529,440807.0
2019-12-17 14:00:00,24.75,24.77,24.69,24.7,428325.0,22.462,22.4802,22.4076,22.4166,428325.0
2019-12-17 14:30:00,24.7,24.79,24.65,24.67,546643.0,22.4166,22.4983,22.3713,22.3894,546643.0
2019-12-17 15:00:00,24.66,24.69,24.53,24.63,1110980.0,22.3803,22.4076,22.2624,22.3531,1110980.0
2019-12-17 15:30:00,24.63,24.71,24.6,24.69,1665941.0,22.3531,22.4257,22.3259,22.4076,1665941.0
2019-12-18 09:30:00,24.54,24.67,24.34,24.49,1345003.0,22.2714,22.3894,22.0899,22.2261,1345003.0
2019-12-18 10:00:00,24.49,24.5,24.34,24.35,807872.0,22.2261,22.2351,22.0899,22.099,807872.0
2019-12-18 10:30:00,24.35,24.65,24.35,24.61,945983.0,22.099,22.3713,22.099,22.335,945983.0
2019-12-18 11:00:00,24.61,24.67,24.52,24.59,611269.0,22.335,22.3894,22.2533,22.3168,611269.0
2019-12-18 11:30:00,24.59,24.63,24.52,24.63,419506.0,22.3168,22.3531,22.2533,22.3531,419506.0
2019-12-18 12:00:00,24.62,24.75,24.6,24.75,415494.0,22.344,22.462,22.3259,22.462,415494.0
2019-12-18 12:30:00,24.75,24.78,24.69,24.7,425436.0,22.462,22.4893,22.4076,22.4166,425436.0
2019-12-18 13:00:00,24.7,24.74,24.68,24.71,428156.0,22.4166,22.4529,22.3985,22.4257,428156.0
2019-12-18 13:30:00,24.7,24.71,24.6,24.62,508002.0,22.4166,22.4257,22.3259,22.344,508002.0
2019-12-18 14:00:00,24.62,24.65,24.53,24.54,483392.0,22.344,22.3713,22.2624,22.2714,483392.0
2019-12-18 14:30:00,24.54,24.61,24.52,24.59,423873.0,22.2714,22.335,22.2533,22.3168,423873.0
2019-12-18 15:00:00,24.59,24.6,24.52,24.53,600803.0,22.3168,22.3259,22.2533,22.2624,600803.0
2019-12-18 15:30:00,24.54,24.58,24.48,24.54,1666965.0,22.2714,22.3077,22.217,22.2714,1666965.0
2019-12-19 09:30:00,24.46,24.8,24.44,24.73,949457.0,22.1988,22.5074,22.1807,22.4439,949457.0
2019-12-19 10:00:00,24.73,24.8,24.66,24.69,517768.0,22.4439,22.5074,22.3803,22.4076,517768.0
2019-12-19 10:30:00,24.7,24.79,24.66,24.69,491755.0,22.4166,22.4983,22.3803,22.4076,491755.0
2019-12-19 11:00:00,24.7,24.76,24.66,24.68,589417.0,22.4166,22.4711,22.3803,22.3985,589417.0
2019-12-19 11:30:00,24.68,24.72,24.6,24.63,538366.0,22.3985,22.4348,22.3259,22.3531,538366.0
2019-12-19 12:00:00,24.64,24.69,24.58,24.62,420461.0,22.3622,22.4076,22.3077,22.344,420461.0
2019-12-19 12:30:00,24.62,24.66,24.54,24.57,512229.0,22.344,22.3803,22.2714,22.2987,512229.0
2019-12-19 13:00:00,24.57,24.64,24.55,24.57,539949.0,22.2987,22.3622,22.2805,22.2987,539949.0
2019-12-19 13:30:00,24.57,24.62,24.52,24.55,391023.0,22.2987,22.344,22.2533,22.2805,391023.0
2019-12-19 14:00:00,24.55,24.59,24.45,24.5,489144.0,22.2805,22.3168,22.1898,22.2351,489144.0
2019-12-19 14:30:00,24.5,24.5,24.38,24.42,782824.0,22.2351,22.2351,22.1262,22.1625,782824.0
2019-12-19 15:00:00,24.41,24.44,24.34,24.41,787990.0,22.1535,22.1807,22.0899,22.1535,787990.0
2019-12-19 15:30:00,24.41,24.49,24.4,24.48,1590398.0,22.1535,22.2261,22.1444,22.217,1590398.0
2019-12-20 09:30:00,24.6,24.67,24.38,24.55,1763495.0,22.3259,22.3894,22.1262,22.2805,1763495.0
2019-12-20 10:00:00,24.56,24.63,24.5,24.59,660630.0,22.2896,22.3531,22.2351,22.3168,660630.0
2019-12-20 10:30:00,24.59,24.62,24.52,24.57,477933.0,22.3168,22.344,22.2533,22.2987,477933.0
2019-12-20 11:00:00,24.57,24.79,24.55,24.78,548722.0,22.2987,22.4983,22.2805,22.4893,548722.0
2019-12-20 11:30:00,24.78,24.81,24.69,24.75,476886.0,22.4893,22.5165,22.4076,22.462,476886.0
2019-12-20 12:00:00,24.74,24.76,24.62,24.69,336700.0,22.4529,22.4711,22.344,22.4076,336700.0
2019-12-20 12:30:00,24.69,24.7,24.63,24.67,283123.0,22.4076,22.4166,22.3531,22.3894,283123.0
2019-12-20 13:00:00,24.67,24.67,24.58,24.6,315330.0,22.3894,22.3894,22.3077,22.3259,315330.0
2019-12-20 13:30:00,24.6,24.63,24.49,24.51,409858.0,22.3259,22.3531,22.2261,22.2442,409858.0
2019-12-20 14:00:00,24.51,24.53,24.45,24.5,420704.0,22.2442,22.2624,22.1898,22.2351,420704.0
2019-12-20 14:30:00,24.5,24.57,24.44,24.45,588615.0,22.2351,22.2987,22.1807,22.1898,588615.0
2019-12-20 15:00:00,24.45,24.47,24.35,24.46,731515.0,22.1898,22.2079,22.099,22.1988,731515.0
2019-12-20 15:30:00,24.45,24.52,24.42,24.49,1643551.0,22.1898,22.2533,22.1625,22.2261,1643551.0
2019-12-23 09:30:00,24.48,24.68,24.46,24.58,702358.0,22.217,22.3985,22.1988,22.3077,702358.0
2019-12-23 10:00:00,24.58,24.69,24.57,24.66,666930.0,22.3077,22.4076,22.2987,22.3803,666930.0
2019-12-23 10:30:00,24.65,24.82,24.61,24.76,669008.0,22.3713,22.5256,22.335,22.4711,669008.0
2019-12-23 11:00:00,24.76,24.84,24.7,24.82,496919.0,22.4711,22.5437,22.4166,22.5256,496919.0
2019-12-23 11:30:00,24.81,24.88,24.76,24.85,737286.0,22.5165,22.58,22.4711,22.5528,737286.0
2019-12-23 12:00:00,24.86,24.95,24.83,24.94,848626.0,22.5619,22.6435,22.5346,22.6345,848626.0
2019-12-23 12:30:00,24.94,24.95,24.84,24.87,427044.0,22.6345,22.6435,22.5437,22.5709,427044.0
2019-12-23 13:00:00,24.87,24.94,24.85,24.89,534353.0,22.5709,22.6345,22.5528,22.5891,534353.0
2019-12-23 13:30:00,24.89,24.91,24.81,24.88,496771.0,22.5891,22.6072,22.5165,22.58,496771.0
2019-12-23 14:00:00,24.88,24.9,24.83,24.85,521834.0,22.58,22.5982,22.5346,22.5528,521834.0
2019-12-23 14:30:00,24.85,24.87,24.77,24.84,563682.0,22.5528,22.5709,22.4802,22.5437,563682.0
2019-12-23 15:00:00,24.84,24.93,24.8,24.93,626463.0,22.5437,22.6254,22.5074,22.6254,626463.0
2019-12-23 15:30:00,24.94,24.95,24.87,24.9,1511570.0,22.6345,22.6435,22.5709,22.5982,1511570.0
2019-12-24 09:30:00,24.91,25.34,24.9,25.16,1279023.0,22.6072,22.9975,22.5982,22.8341,1279023.0
2019-12-24 10:00:00,25.16,25.21,25.03,25.08,693409.0,22.8341,22.8795,22.7161,22.7615,693409.0
2019-12-24 10:30:00,25.09,25.11,25.0,25.04,711806.0,22.7706,22.7887,22.6889,22.7252,711806.0
2019-12-24 11:00:00,25.04,25.04,24.88,25.03,556852.0,22.7252,22.7252,22.58,22.7161,556852.0
2019-12-24 11:30:00,25.04,25.09,24.93,24.96,464317.0,22.7252,22.7706,22.6254,22.6526,464317.0
2019-12-24 12:00:00,24.97,25.0,24.88,24.89,444449.0,22.6617,22.6889,22.58,22.5891,444449.0
2019-12-24 12:30:00,24.89,24.93,24.78,24.87,1037985.0,22.5891,22.6254,22.4893,22.5709,1037985.0
2019-12-26 09:30:00,24.93,24.99,24.69,24.7,748625.0,22.6254,22.6798,22.4076,22.4166,748625.0
2019-12-26 10:00:00,24.71,24.83,24.68,24.8,519454.0,22.4257,22.5346,22.3985,22.5074,519454.0
2019-12-26 10:30:00,24.8,24.85,24.69,24.72,638018.0,22.5074,22.5528,22.4076,22.4348,638018.0
2019-12-26 11:00:00,24.73,24.77,24.67,24.71,415467.0,22.4439,22.4802,22.3894,22.4257,415467.0
2019-12-26 11:30:00,24.71,24.77,24.69,24.7,310966.0,22.4257,22.4802,22.4076,22.4166,310966.0
2019-12-26 12:00:00,24.71,24.73,24.62,24.62,415560.0,22.4257,22.4439,22.344,22.344,415560.0
2019-12-26 12:30:00,24.62,24.7,24.61,24.65,321859.0,22.344,22.4166,22.335,22.3713,321859.0
2019-12-26 13:00:00,24.66,24.67,24.49,24.52,507974.0,22.3803,22.3894,22.2261,22.2533,507974.0
2019-12-26 13:30:00,24.53,24.57,24.44,24.47,606924.0,22.2624,22.2987,22.1807,22.2079,606924.0
2019-12-26 14:00:00,24.47,24.49,24.42,24.46,485757.0,22.2079,22.2261,22.1625,22.1988,485757.0
2019-12-26 14:30:00,24.46,24.5,24.43,24.48,437110.0,22.1988,22.2351,22.1716,22.217,437110.0
2019-12-26 15:00:00,24.48,24.55,24.47,24.54,554506.0,22.217,22.2805,22.2079,22.2714,554506.0
2019-12-26 15:30:00,24.54,24.55,24.45,24.54,1202396.0,22.2714,22.2805,22.1898,22.2714,1202396.0
2019-12-27 09:30:00,24.55,24.69,24.38,24.39,724803.0,22.2805,22.4076,22.1262,22.1353,724803.0
2019-12-27 10:00:00,24.39,24.52,24.32,24.47,793091.0,22.1353,22.2533,22.0718,22.2079,793091.0
2019-12-27 10:30:00,24.47,24.62,24.46,24.6,457965.0,22.2079,22.344,22.1988,22.3259,457965.0
2019-12-27 11:00:00,24.59,24.68,24.47,24.48,697377.0,22.3168,22.3985,22.2079,22.217,697377.0
2019-12-27 11:30:00,24.48,24.65,24.46,24.62,486618.0,22.217,22.3713,22.1988,22.344,486618.0
2019-12-27 12:00:00,24.61,24.64,24.56,24.6,324085.0,22.335,22.3622,22.2896,22.3259,324085.0
2019-12-27 12:30:00,24.6,24.62,24.48,24.5,437503.0,22.3259,22.344,22.217,22.2351,437503.0
2019-12-27 13:00:00,24.5,24.67,24.49,24.63,578634.0,22.2351,22.3894,22.2261,22.3531,578634.0
2019-12-27 13:30:00,24.63,24.65,24.59,24.62,363109.0,22.3531,22.3713,22.3168,22.344,363109.0
2019-12-27 14:00:00,24.61,24.63,24.49,24.52,409011.0,22.335,22.3531,22.2261,22.2533,409011.0
2019-12-27 14:30:00,24.52,24.56,24.49,24.54,369607.0,22.2533,22.2896,22.2261,22.2714,369607.0
2019-12-27 15:00:00,24.55,24.55,24.48,24.52,392070.0,22.2805,22.2805,22.217,22.2533,392070.0
2019-12-27 15:30:00,24.52,24.54,24.39,24.39,1009630.0,22.2533,22.2714,22.1353,22.1353,1009630.0
2019-12-30 09:30:00,24.57,24.8,24.52,24.7,957160.0,22.2987,22.5074,22.2533,22.4166,957160.0
2019-12-30 10:00:00,24.69,24.71,24.5,24.56,688119.0,22.4076,22.4257,22.2351,22.2896,688119.0
2019-12-30 10:30:00,24.57,24.69,24.52,24.67,430014.0,22.2987,22.4076,22.2533,22.3894,430014.0
2019-12-30 11:00:00,24.66,24.76,24.65,24.66,514196.0,22.3803,22.4711,22.3713,22.3803,514196.0
2019-12-30 11:30:00,24.66,24.76,24.58,24.74,541708.0,22.3803,22.4711,22.3077,22.4529,541708.0
2019-12-30 12:00:00,24.75,24.87,24.71,24.84,434776.0,22.462,22.5709,22.4257,22.5437,434776.0
2019-12-30 12:30:00,24.84,24.9,24.83,24.86,467861.0,22.5437,22.5982,22.5346,22.5619,467861.0
2019-12-30 13:00:00,24.86,24.99,24.85,24.88,474699.0,22.5619,22.6798,22.5528,22.58,474699.0
2019-12-30 13:30:00,24.88,24.91,24.83,24.87,473737.0,22.58,22.6072,22.5346,22.5709,473737.0
2019-12-30 14:00:00,24.87,24.87,24.71,24.75,425564.0,22.5709,22.5709,22.4257,22.462,425564.0
2019-12-30 14:30:00,24.74,24.74,24.66,24.67,467989.0,22.4529,22.4529,22.3803,22.3894,467989.0
2019-12-30 15:00:00,24.68,24.71,24.63,24.71,633820.0,22.3985,22.4257,22.3531,22.4257,633820.0
2019-12-30 15:30:00,24.71,24.72,24.51,24.57,1209529.0,22.4257,22.4348,22.2442,22.2987,1209529.0
2019-12-31 09:30:00,24.35,24.46,24.13,24.28,1018722.0,22.099,22.1988,21.8993,22.0355,1018722.0
2019-12-31 10:00:00,24.27,24.4,24.17,24.21,956319.0,22.0264,22.1444,21.9356,21.9719,956319.0
2019-12-31 10:30:00,24.21,24.29,24.15,24.21,673090.0,21.9719,22.0445,21.9175,21.9719,673090.0
2019-12-31 11:00:00,24.21,24.25,24.17,24.21,592481.0,21.9719,22.0082,21.9356,21.9719,592481.0
2019-12-31 11:30:00,24.21,24.32,24.17,24.32,687029.0,21.9719,22.0718,21.9356,22.0718,687029.0
2019-12-31 12:00:00,24.32,24.36,24.21,24.35,637255.0,22.0718,22.1081,21.9719,22.099,637255.0
2019-12-31 12:30:00,24.35,24.42,24.32,24.38,527249.0,22.099,22.1625,22.0718,22.1262,527249.0
2019-12-31 13:00:00,24.37,24.5,24.37,24.45,439357.0,22.1172,22.2351,22.1172,22.1898,439357.0
2019-12-31 13:30:00,24.45,24.49,24.43,24.45,341556.0,22.1898,22.2261,22.1716,22.1898,341556.0
2019-12-31 14:00:00,24.45,24.48,24.35,24.36,465734.0,22.1898,22.217,22.099,22.1081,465734.0
2019-12-31 14:30:00,24.36,24.38,24.3,24.33,392063.0,22.1081,22.1262,22.0536,22.0809,392063.0
2019-12-31 15:00:00,24.33,24.5,24.32,24.5,588079.0,22.0809,22.2351,22.0718,22.2351,588079.0
2019-12-31 15:30:00,24.5,24.51,24.4,24.47,1703232.0,22.2351,22.2442,22.1444,22.2079,1703232.0
2020-01-02 09:30:00,24.69,24.84,24.45,24.55,859499.0,22.4076,22.5437,22.1898,22.2805,859499.0
2020-01-02 10:00:00,24.55,24.65,24.43,24.51,434894.0,22.2805,22.3713,22.1716,22.2442,434894.0
2020-01-02 10:30:00,24.51,24.71,24.45,24.68,398391.0,22.2442,22.4257,22.1898,22.3985,398391.0
2020-01-02 11:00:00,24.69,24.69,24.49,24.53,469987.0,22.4076,22.4076,22.2261,22.2624,469987.0
2020-01-02 11:30:00,24.52,24.54,24.42,24.54,589691.0,22.2533,22.2714,22.1625,22.2714,589691.0
2020-01-02 12:00:00,24.54,24.61,24.51,24.57,459561.0,22.2714,22.335,22.2442,22.2987,459561.0
2020-01-02 12:30:00,24.57,24.68,24.56,24.67,530387.0,22.2987,22.3985,22.2896,22.3894,530387.0
2020-01-02 13:00:00,24.67,24.67,24.59,24.67,346372.0,22.3894,22.3894,22.3168,22.3894,346372.0
2020-01-02 13:30:00,24.67,24.71,24.62,24.63,442445.0,22.3894,22.4257,22.344,22.3531,442445.0
2020-01-02 14:00:00,24.63,24.64,24.54,24.56,414257.0,22.3531,22.3622,22.2714,22.2896,414257.0
2020-01-02 14:30:00,24.56,24.58,24.45,24.48,467793.0,22.2896,22.3077,22.1898,22.217,467793.0
2020-01-02 15:00:00,24.48,24.52,24.46,24.5,395742.0,22.217,22.2533,22.1988,22.2351,395742.0
2020-01-02 15:30:00,24.5,24.7,24.49,24.68,1535620.0,22.2351,22.4166,22.2261,22.3985,1535620.0
2020-01-03 09:30:00,25.29,25.45,24.89,24.92,1633673.0,22.9521,23.0973,22.5891,22.6163,1633673.0
2020-01-03 10:00:00,24.91,25.13,24.87,25.0,1214404.0,22.6072,22.8069,22.5709,22.6889,1214404.0
2020-01-03 10:30:00,25.01,25.05,24.82,24.82,682384.0,22.698,22.7343,22.5256,22.5256,682384.0
2020-01-03 11:00:00,24.82,24.91,24.64,24.68,725330.0,22.5256,22.6072,22.3622,22.3985,725330.0
2020-01-03 11:30:00,24.67,24.73,24.59,24.59,529978.0,22.3894,22.4439,22.3168,22.3168,529978.0
2020-01-03 12:00:00,24.6,24.74,24.58,24.66,908578.0,22.3259,22.4529,22.3077,22.3803,908578.0
2020-01-03 12:30:00,24.65,24.75,24.6,24.63,495401.0,22.3713,22.462,22.3259,22.3531,495401.0
2020-01-03 13:00:00,24.62,24.72,24.62,24.69,436776.0,22.344,22.4348,22.344,22.4076,436776.0
2020-01-03 13:30:00,24.69,24.86,24.68,24.85,506732.0,22.4076,22.5619,22.3985,22.5528,506732.0
2020-01-03 14:00:00,24.86,24.88,24.78,24.8,504125.0,22.5619,22.58,22.4893,22.5074,504125.0
2020-01-03 14:30:00,24.8,24.81,24.76,24.77,290779.0,22.5074,22.5165,22.4711,22.4802,290779.0
2020-01-03 15:00:00,24.77,24.81,24.74,24.76,618542.0,22.4802,22.5165,22.4529,22.4711,618542.0
2020-01-03 15:30:00,24.75,24.79,24.67,24.76,1278092.0,22.462,22.4983,22.3894,22.4711,1278092.0
2020-01-06 09:30:00,25.0,25.07,24.75,24.87,1280253.0,22.6889,22.7524,22.462,22.5709,1280253.0
2020-01-06 10:00:00,24.86,25.05,24.82,24.94,889824.0,22.5619,22.7343,22.5256,22.6345,889824.0
2020-01-06 10:30:00,24.94,25.02,24.83,24.92,614060.0,22.6345,22.7071,22.5346,22.6163,614060.0
2020-01-06 11:00:00,24.93,24.94,24.83,24.9,542963.0,22.6254,22.6345,22.5346,22.5982,542963.0
2020-01-06 11:30:00,24.9,24.99,24.85,24.97,503711.0,22.5982,22.6798,22.5528,22.6617,503711.0
2020-01-06 12:00:00,24.97,25.06,24.94,24.98,747771.0,22.6617,22.7434,22.6345,22.6708,747771.0
2020-01-06 12:30:00,24.98,25.07,24.9,25.05,514329.0,22.6708,22.7524,22.5982,22.7343,514329.0
2020-01-06 13:00:00,25.05,25.14,25.02,25.13,462385.0,22.7343,22.816,22.7071,22.8069,462385.0
2020-01-06 13:30:00,25.13,25.2,25.08,25.2,532592.0,22.8069,22.8704,22.7615,22.8704,532592.0
2020-01-06 14:00:00,25.2,25.29,25.16,25.29,649514.0,22.8704,22.9521,22.8341,22.9521,649514.0
2020-01-06 14:30:00,25.29,25.39,25.26,25.38,860574.0,22.9521,23.0429,22.9249,23.0338,860574.0
2020-01-06 15:00:00,25.38,25.47,25.33,25.46,1346078.0,23.0338,23.1155,22.9884,23.1064,1346078.0
2020-01-06 15:30:00,25.45,25.46,25.3,25.4,2671162.0,23.0973,23.1064,22.9612,23.0519,2671162.0
2020-01-07 09:30:00,25.35,25.35,24.98,25.02,1176570.0,23.0066,23.0066,22.6708,22.7071,1176570.0
2020-01-07 10:00:00,25.03,25.06,24.87,24.92,735230.0,22.7161,22.7434,22.5709,22.6163,735230.0
2020-01-07 10:30:00,24.92,24.97,24.79,24.8,683819.0,22.6163,22.6617,22.4983,22.5074,683819.0
2020-01-07 11:00:00,24.8,24.86,24.62,24.66,734266.0,22.5074,22.5619,22.344,22.3803,734266.0
2020-01-07 11:30:00,24.66,24.66,24.21,24.3,1729116.0,22.3803,22.3803,21.9719,22.0536,1729116.0
2020-01-07 12:00:00,24.31,24.34,24.23,24.27,761448.0,22.0627,22.0899,21.9901,22.0264,761448.0
2020-01-07 12:30:00,24.28,24.36,24.25,24.33,406999.0,22.0355,22.1081,22.0082,22.0809,406999.0
2020-01-07 13:00:00,24.33,24.42,24.32,24.41,460318.0,22.0809,22.1625,22.0718,22.1535,460318.0
2020-01-07 13:30:00,24.41,24.46,24.31,24.46,545351.0,22.1535,22.1988,22.0627,22.1988,545351.0
2020-01-07 14:00:00,24.46,24.62,24.43,24.6,615827.0,22.1988,22.344,22.1716,22.3259,615827.0
2020-01-07 14:30:00,24.6,24.67,24.57,24.64,609047.0,22.3259,22.3894,22.2987,22.3622,609047.0
2020-01-07 15:00:00,24.64,24.69,24.62,24.67,864301.0,22.3622,22.4076,22.344,22.3894,864301.0
2020-01-07 15:30:00,24.67,24.74,24.62,24.67,1657635.0,22.3894,22.4529,22.344,22.3894,1657635.0
2020-01-08 09:30:00,24.47,24.62,24.32,24.53,1006093.0,22.2079,22.344,22.0718,22.2624,1006093.0
2020-01-08 10:00:00,24.53,24.53,24.31,24.32,681540.0,22.2624,22.2624,22.0627,22.0718,681540.0
2020-01-08 10:30:00,24.32,24.37,24.14,24.19,1217630.0,22.0718,22.1172,21.9084,21.9538,1217630.0
2020-01-08 11:00:00,24.19,24.23,24.04,24.1,706166.0,21.9538,21.9901,21.8177,21.8721,706166.0
2020-01-08 11:30:00,24.1,24.1,23.81,23.82,1473087.0,21.8721,21.8721,21.6089,21.618,1473087.0
2020-01-08 12:00:00,23.81,23.94,23.76,23.92,936387.0,21.6089,21.7269,21.5635,21.7088,936387.0
2020-01-08 12:30:00,23.93,23.99,23.89,23.98,507673.0,21.7178,21.7723,21.6815,21.7632,507673.0
2020-01-08 13:00:00,23.98,23.98,23.89,23.91,543190.0,21.7632,21.7632,21.6815,21.6997,543190.0
2020-01-08 13:30:00,23.91,23.93,23.76,23.78,748046.0,21.6997,21.7178,21.5635,21.5817,748046.0
2020-01-08 14:00:00,23.78,23.94,23.77,23.94,619119.0,21.5817,21.7269,21.5726,21.7269,619119.0
2020-01-08 14:30:00,23.94,24.07,23.94,24.05,650619.0,21.7269,21.8449,21.7269,21.8267,650619.0
2020-01-08 15:00:00,24.05,24.2,24.04,24.18,668115.0,21.8267,21.9629,21.8177,21.9447,668115.0
2020-01-08 15:30:00,24.18,24.19,24.02,24.05,1811022.0,21.9447,21.9538,21.7995,21.8267,1811022.0
2020-01-09 09:30:00,24.09,24.16,23.86,23.89,952903.0,21.863,21.9266,21.6543,21.6815,952903.0
2020-01-09 10:00:00,23.89,23.9,23.53,23.64,1169437.0,21.6815,21.6906,21.3548,21.4546,1169437.0
2020-01-09 10:30:00,23.63,23.74,23.47,23.73,1081036.0,21.4456,21.5454,21.3004,21.5363,1081036.0
2020-01-09 11:00:00,23.72,23.81,23.6,23.8,1011928.0,21.5272,21.6089,21.4183,21.5998,1011928.0
2020-01-09 11:30:00,23.8,24.0,23.77,23.99,692564.0,21.5998,21.7814,21.5726,21.7723,692564.0
2020-01-09 12:00:00,24.0,24.01,23.84,23.85,782279.0,21.7814,21.7904,21.6361,21.6452,782279.0
2020-01-09 12:30:00,23.85,23.95,23.78,23.93,474636.0,21.6452,21.736,21.5817,21.7178,474636.0
2020-01-09 13:00:00,23.93,24.04,23.91,24.03,438795.0,21.7178,21.8177,21.6997,21.8086,438795.0
2020-01-09 13:30:00,24.02,24.03,23.95,23.98,339335.0,21.7995,21.8086,21.736,21.7632,339335.0
2020-01-09 14:00:00,23.98,24.14,23.98,24.11,347988.0,21.7632,21.9084,21.7632,21.8812,347988.0
2020-01-09 14:30:00,24.11,24.27,24.1,24.26,783260.0,21.8812,22.0264,21.8721,22.0173,783260.0
2020-01-09 15:00:00,24.26,24.3,24.12,24.12,595960.0,22.0173,22.0536,21.8903,21.8903,595960.0
2020-01-09 15:30:00,24.13,24.22,24.12,24.18,1408407.0,21.8993,21.981,21.8903,21.9447,1408407.0
2020-01-10 09:30:00,24.14,24.16,23.95,24.09,589350.0,21.9084,21.9266,21.736,21.863,589350.0
2020-01-10 10:00:00,24.09,24.11,23.96,24.1,596653.0,21.863,21.8812,21.7451,21.8721,596653.0
2020-01-10 10:30:00,24.1,24.19,24.04,24.12,639873.0,21.8721,21.9538,21.8177,21.8903,639873.0
2020-01-10 11:00:00,24.12,24.15,24.02,24.07,384600.0,21.8903,21.9175,21.7995,21.8449,384600.0
2020-01-10 11:30:00,24.06,24.23,24.04,24.07,559476.0,21.8358,21.9901,21.8177,21.8449,559476.0
2020-01-10 12:00:00,24.07,24.08,23.93,24.07,448762.0,21.8449,21.854,21.7178,21.8449,448762.0
2020-01-10 12:30:00,24.07,24.11,23.96,24.03,496806.0,21.8449,21.8812,21.7451,21.8086,496806.0
2020-01-10 13:00:00,24.03,24.18,24.03,24.17,311429.0,21.8086,21.9447,21.8086,21.9356,311429.0
2020-01-10 13:30:00,24.17,24.17,24.06,24.13,360830.0,21.9356,21.9356,21.8358,21.8993,360830.0
2020-01-10 14:00:00,24.12,24.13,24.05,24.05,387473.0,21.8903,21.8993,21.8267,21.8267,387473.0
2020-01-10 14:30:00,24.05,24.14,24.05,24.12,312301.0,21.8267,21.9084,21.8267,21.8903,312301.0
2020-01-10 15:00:00,24.12,24.14,24.03,24.07,319180.0,21.8903,21.9084,21.8086,21.8449,319180.0
2020-01-10 15:30:00,24.07,24.09,24.0,24.06,1085886.0,21.8449,21.863,21.7814,21.8358,1085886.0
2020-01-13 09:30:00,23.95,23.97,23.61,23.8,987147.0,21.736,21.7541,21.4274,21.5998,987147.0
2020-01-13 10:00:00,23.8,23.81,23.65,23.72,510014.0,21.5998,21.6089,21.4637,21.5272,510014.0
2020-01-13 10:30:00,23.73,23.88,23.66,23.79,695100.0,21.5363,21.6724,21.4728,21.5908,695100.0
2020-01-13 11:00:00,23.78,23.94,23.78,23.88,602075.0,21.5817,21.7269,21.5817,21.6724,602075.0
2020-01-13 11:30:00,23.89,23.94,23.79,23.8,485385.0,21.6815,21.7269,21.5908,21.5998,485385.0
2020-01-13 12:00:00,23.8,23.81,23.67,23.69,576583.0,21.5998,21.6089,21.4819,21.5,576583.0
2020-01-13 12:30:00,23.68,23.7,23.59,23.66,406488.0,21.4909,21.5091,21.4093,21.4728,406488.0
2020-01-13 13:00:00,23.65,23.77,23.65,23.72,344404.0,21.4637,21.5726,21.4637,21.5272,344404.0
2020-01-13 13:30:00,23.71,23.83,23.71,23.79,289998.0,21.5182,21.6271,21.5182,21.5908,289998.0
2020-01-13 14:00:00,23.8,23.85,23.77,23.8,290772.0,21.5998,21.6452,21.5726,21.5998,290772.0
2020-01-13 14:30:00,23.79,23.9,23.77,23.89,416487.0,21.5908,21.6906,21.5726,21.6815,416487.0
2020-01-13 15:00:00,23.89,23.91,23.77,23.77,598569.0,21.6815,21.6997,21.5726,21.5726,598569.0
2020-01-13 15:30:00,23.77,23.78,23.71,23.75,1669228.0,21.5726,21.5817,21.5182,21.5545,1669228.0
2020-01-14 09:30:00,23.59,23.68,23.42,23.57,1206702.0,21.4093,21.4909,21.255,21.3911,1206702.0
2020-01-14 10:00:00,23.57,23.59,23.38,23.43,1273684.0,21.3911,21.4093,21.2187,21.264,1273684.0
2020-01-14 10:30:00,23.43,23.49,23.38,23.41,838837.0,21.264,21.3185,21.2187,21.2459,838837.0
2020-01-14 11:00:00,23.41,23.61,23.37,23.54,1227638.0,21.2459,21.4274,21.2096,21.3639,1227638.0
2020-01-14 11:30:00,23.55,23.55,23.38,23.46,696984.0,21.373,21.373,21.2187,21.2913,696984.0
2020-01-14 12:00:00,23.45,23.7,23.44,23.69,475453.0,21.2822,21.5091,21.2731,21.5,475453.0
2020-01-14 12:30:00,23.68,23.72,23.64,23.68,553884.0,21.4909,21.5272,21.4546,21.4909,553884.0
2020-01-14 13:00:00,23.68,23.72,23.62,23.7,514045.0,21.4909,21.5272,21.4365,21.5091,514045.0
2020-01-14 13:30:00,23.7,23.71,23.6,23.66,643803.0,21.5091,21.5182,21.4183,21.4728,643803.0
2020-01-14 14:00:00,23.66,23.67,23.54,23.66,438430.0,21.4728,21.4819,21.3639,21.4728,438430.0
2020-01-14 14:30:00,23.66,23.94,23.64,23.84,875095.0,21.4728,21.7269,21.4546,21.6361,875095.0
2020-01-14 15:00:00,23.84,23.93,23.75,23.89,633603.0,21.6361,21.7178,21.5545,21.6815,633603.0
2020-01-14 15:30:00,23.89,24.04,23.87,23.93,1650672.0,21.6815,21.8177,21.6634,21.7178,1650672.0
2020-01-15 09:30:00,23.76,23.88,23.6,23.73,1154097.0,21.5635,21.6724,21.4183,21.5363,1154097.0
2020-01-15 10:00:00,23.73,23.81,23.62,23.67,1028198.0,21.5363,21.6089,21.4365,21.4819,1028198.0
2020-01-15 10:30:00,23.67,23.68,23.51,23.52,859733.0,21.4819,21.4909,21.3367,21.3457,859733.0
2020-01-15 11:00:00,23.52,23.75,23.5,23.74,674419.0,21.3457,21.5545,21.3276,21.5454,674419.0
2020-01-15 11:30:00,23.74,23.86,23.71,23.72,473858.0,21.5454,21.6543,21.5182,21.5272,473858.0
2020-01-15 12:00:00,23.71,23.81,23.66,23.78,413389.0,21.5182,21.6089,21.4728,21.5817,413389.0
2020-01-15 12:30:00,23.78,23.8,23.66,23.7,327970.0,21.5817,21.5998,21.4728,21.5091,327970.0
2020-01-15 13:00:00,23.7,23.75,23.66,23.69,255122.0,21.5091,21.5545,21.4728,21.5,255122.0
2020-01-15 13:30:00,23.7,23.7,23.53,23.55,401285.0,21.5091,21.5091,21.3548,21.373,401285.0
2020-01-15 14:00:00,23.54,23.64,23.5,23.61,324808.0,21.3639,21.4546,21.3276,21.4274,324808.0
2020-01-15 14:30:00,23.61,23.69,23.6,23.64,287075.0,21.4274,21.5,21.4183,21.4546,287075.0
2020-01-15 15:00:00,23.65,23.65,23.5,23.55,534455.0,21.4637,21.4637,21.3276,21.373,534455.0
2020-01-15 15:30:00,23.55,23.63,23.49,23.57,1659322.0,21.373,21.4456,21.3185,21.3911,1659322.0
2020-01-16 09:30:00,23.72,23.93,23.66,23.71,1302692.0,21.5272,21.7178,21.4728,21.5182,1302692.0
2020-01-16 10:00:00,23.71,23.9,23.71,23.87,850126.0,21.5182,21.6906,21.5182,21.6634,850126.0
2020-01-16 10:30:00,23.87,23.95,23.83,23.89,657788.0,21.6634,21.736,21.6271,21.6815,657788.0
2020-01-16 11:00:00,23.89,24.01,23.84,24.0,750355.0,21.6815,21.7904,21.6361,21.7814,750355.0
2020-01-16 11:30:00,24.0,24.01,23.86,23.88,662605.0,21.7814,21.7904,21.6543,21.6724,662605.0
2020-01-16 12:00:00,23.88,23.94,23.83,23.86,317777.0,21.6724,21.7269,21.6271,21.6543,317777.0
2020-01-16 12:30:00,23.86,23.88,23.78,23.83,425809.0,21.6543,21.6724,21.5817,21.6271,425809.0
2020-01-16 13:00:00,23.83,23.92,23.75,23.87,652653.0,21.6271,21.7088,21.5545,21.6634,652653.0
2020-01-16 13:30:00,23.87,23.9,23.78,23.78,415084.0,21.6634,21.6906,21.5817,21.5817,415084.0
2020-01-16 14:00:00,23.79,23.82,23.74,23.76,377266.0,21.5908,21.618,21.5454,21.5635,377266.0
2020-01-16 14:30:00,23.77,23.81,23.73,23.76,371931.0,21.5726,21.6089,21.5363,21.5635,371931.0
2020-01-16 15:00:00,23.76,23.78,23.69,23.77,411456.0,21.5635,21.5817,21.5,21.5726,411456.0
2020-01-16 15:30:00,23.77,23.84,23.74,23.82,1105763.0,21.5726,21.6361,21.5454,21.618,1105763.0
2020-01-17 09:30:00,24.0,24.23,23.91,23.96,2104209.0,21.7814,21.9901,21.6997,21.7451,2104209.0
2020-01-17 10:00:00,23.96,24.15,23.95,24.1,612805.0,21.7451,21.9175,21.736,21.8721,612805.0
2020-01-17 10:30:00,24.1,24.11,23.97,24.07,670059.0,21.8721,21.8812,21.7541,21.8449,670059.0
2020-01-17 11:00:00,24.06,24.19,24.02,24.08,844671.0,21.8358,21.9538,21.7995,21.854,844671.0
2020-01-17 11:30:00,24.07,24.21,24.03,24.17,705555.0,21.8449,21.9719,21.8086,21.9356,705555.0
2020-01-17 12:00:00,24.18,24.21,24.13,24.19,834762.0,21.9447,21.9719,21.8993,21.9538,834762.0
2020-01-17 12:30:00,24.2,24.2,24.04,24.12,548411.0,21.9629,21.9629,21.8177,21.8903,548411.0
2020-01-17 13:00:00,24.12,24.19,24.09,24.16,410689.0,21.8903,21.9538,21.863,21.9266,410689.0
2020-01-17 13:30:00,24.16,24.19,23.96,23.98,880775.0,21.9266,21.9538,21.7451,21.7632,880775.0
2020-01-17 14:00:00,23.98,23.99,23.83,23.84,744829.0,21.7632,21.7723,21.6271,21.6361,744829.0
2020-01-17 14:30:00,23.85,23.94,23.83,23.94,609674.0,21.6452,21.7269,21.6271,21.7269,609674.0
2020-01-17 15:00:00,23.94,23.95,23.83,23.87,792023.0,21.7269,21.736,21.6271,21.6634,792023.0
2020-01-17 15:30:00,23.86,23.99,23.85,23.96,2170614.0,21.6543,21.7723,21.6452,21.7451,2170614.0
2020-01-21 09:30:00,23.78,24.36,23.61,24.19,3389887.0,21.5817,22.1081,21.4274,21.9538,3389887.0
2020-01-21 10:00:00,24.18,24.52,24.15,24.3,2009586.0,21.9447,22.2533,21.9175,22.0536,2009586.0
2020-01-21 10:30:00,24.31,24.46,24.31,24.38,1329082.0,22.0627,22.1988,22.0627,22.1262,1329082.0
2020-01-21 11:00:00,24.39,24.51,24.28,24.29,1095129.0,22.1353,22.2442,22.0355,22.0445,1095129.0
2020-01-21 11:30:00,24.3,24.4,24.13,24.34,956369.0,22.0536,22.1444,21.8993,22.0899,956369.0
2020-01-21 12:00:00,24.34,24.49,24.25,24.35,757488.0,22.0899,22.2261,22.0082,22.099,757488.0
2020-01-21 12:30:00,24.36,24.38,24.16,24.17,586580.0,22.1081,22.1262,21.9266,21.9356,586580.0
2020-01-21 13:00:00,24.17,24.21,24.0,24.05,737460.0,21.9356,21.9719,21.7814,21.8267,737460.0
2020-01-21 13:30:00,24.04,24.08,23.9,23.93,911199.0,21.8177,21.854,21.6906,21.7178,911199.0
2020-01-21 14:00:00,23.93,24.02,23.92,24.0,945557.0,21.7178,21.7995,21.7088,21.7814,945557.0
2020-01-21 14:30:00,24.0,24.02,23.87,23.88,812945.0,21.7814,21.7995,21.6634,21.6724,812945.0
2020-01-21 15:00:00,23.88,23.91,23.77,23.82,910858.0,21.6724,21.6997,21.5726,21.618,910858.0
2020-01-21 15:30:00,23.83,23.83,23.71,23.78,2350042.0,21.6271,21.6271,21.5182,21.5817,2350042.0
2020-01-22 09:30:00,23.81,24.14,23.65,24.14,2121209.0,21.6089,21.9084,21.4637,21.9084,2121209.0
2020-01-22 10:00:00,24.14,24.15,23.85,23.9,1060033.0,21.9084,21.9175,21.6452,21.6906,1060033.0
2020-01-22 10:30:00,23.89,24.1,23.83,24.03,796545.0,21.6815,21.8721,21.6271,21.8086,796545.0
2020-01-22 11:00:00,24.04,24.1,23.84,23.89,880832.0,21.8177,21.8721,21.6361,21.6815,880832.0
2020-01-22 11:30:00,23.89,23.97,23.87,23.93,616052.0,21.6815,21.7541,21.6634,21.7178,616052.0
2020-01-22 12:00:00,23.94,23.95,23.79,23.81,514842.0,21.7269,21.736,21.5908,21.6089,514842.0
2020-01-22 12:30:00,23.82,23.89,23.79,23.88,445840.0,21.618,21.6815,21.5908,21.6724,445840.0
2020-01-22 13:00:00,23.89,23.89,23.76,23.76,567938.0,21.6815,21.6815,21.5635,21.5635,567938.0
2020-01-22 13:30:00,23.77,23.96,23.76,23.86,513185.0,21.5726,21.7451,21.5635,21.6543,513185.0
2020-01-22 14:00:00,23.86,23.9,23.81,23.88,423211.0,21.6543,21.6906,21.6089,21.6724,423211.0
2020-01-22 14:30:00,23.88,23.94,23.86,23.91,381246.0,21.6724,21.7269,21.6543,21.6997,381246.0
2020-01-22 15:00:00,23.92,23.93,23.86,23.92,643149.0,21.7088,21.7178,21.6543,21.7088,643149.0
2020-01-22 15:30:00,23.92,23.96,23.88,23.93,1489348.0,21.7088,21.7451,21.6724,21.7178,1489348.0
2020-01-23 09:30:00,23.68,23.68,23.16,23.33,1980322.0,21.4909,21.4909,21.019,21.1733,1980322.0
2020-01-23 10:00:00,23.33,23.52,23.29,23.45,1206859.0,21.1733,21.3457,21.137,21.2822,1206859.0
2020-01-23 10:30:00,23.45,23.47,23.32,23.41,671861.0,21.2822,21.3004,21.1642,21.2459,671861.0
2020-01-23 11:00:00,23.41,23.57,23.38,23.44,1005212.0,21.2459,21.3911,21.2187,21.2731,1005212.0
2020-01-23 11:30:00,23.44,23.6,23.44,23.51,838349.0,21.2731,21.4183,21.2731,21.3367,838349.0
2020-01-23 12:00:00,23.52,23.52,23.4,23.43,751541.0,21.3457,21.3457,21.2368,21.264,751541.0
2020-01-23 12:30:00,23.43,23.49,23.42,23.46,411033.0,21.264,21.3185,21.255,21.2913,411033.0
2020-01-23 13:00:00,23.46,23.51,23.38,23.49,669742.0,21.2913,21.3367,21.2187,21.3185,669742.0
2020-01-23 13:30:00,23.49,23.56,23.47,23.56,543719.0,21.3185,21.382,21.3004,21.382,543719.0
2020-01-23 14:00:00,23.56,23.64,23.55,23.63,423515.0,21.382,21.4546,21.373,21.4456,423515.0
2020-01-23 14:30:00,23.63,23.7,23.61,23.62,403593.0,21.4456,21.5091,21.4274,21.4365,403593.0
2020-01-23 15:00:00,23.63,23.64,23.56,23.58,558614.0,21.4456,21.4546,21.382,21.4002,558614.0
2020-01-23 15:30:00,23.58,23.62,23.53,23.58,1126072.0,21.4002,21.4365,21.3548,21.4002,1126072.0
2020-01-24 09:30:00,23.5,23.5,23.2,23.31,971807.0,21.3276,21.3276,21.0553,21.1551,971807.0
2020-01-24 10:00:00,23.31,23.34,23.06,23.07,874908.0,21.1551,21.1824,20.9283,20.9373,874908.0
2020-01-24 10:30:00,23.08,23.2,23.01,23.06,834813.0,20.9464,21.0553,20.8829,20.9283,834813.0
2020-01-24 11:00:00,23.06,23.21,23.04,23.14,734378.0,20.9283,21.0644,20.9101,21.0009,734378.0
2020-01-24 11:30:00,23.14,23.19,23.07,23.13,580694.0,21.0009,21.0462,20.9373,20.9918,580694.0
2020-01-24 12:00:00,23.12,23.18,23.02,23.07,613848.0,20.9827,21.0372,20.892,20.9373,613848.0
2020-01-24 12:30:00,23.07,23.22,23.06,23.09,630137.0,20.9373,21.0735,20.9283,20.9555,630137.0
2020-01-24 13:00:00,23.1,23.1,22.94,22.95,870573.0,20.9646,20.9646,20.8193,20.8284,870573.0
2020-01-24 13:30:00,22.96,22.97,22.89,22.91,546406.0,20.8375,20.8466,20.774,20.7921,546406.0
2020-01-24 14:00:00,22.91,22.98,22.83,22.96,536253.0,20.7921,20.8556,20.7195,20.8375,536253.0
2020-01-24 14:30:00,22.96,23.09,22.96,23.09,764107.0,20.8375,20.9555,20.8375,20.9555,764107.0
2020-01-24 15:00:00,23.09,23.2,23.03,23.19,764422.0,20.9555,21.0553,20.901,21.0462,764422.0
2020-01-24 15:30:00,23.2,23.21,23.03,23.1,1477518.0,21.0553,21.0644,20.901,20.9646,1477518.0
2020-01-27 09:30:00,22.4,22.52,22.19,22.4,2012744.0,20.3293,20.4382,20.1387,20.3293,2012744.0
2020-01-27 10:00:00,22.4,22.44,22.24,22.33,1191854.0,20.3293,20.3656,20.1841,20.2657,1191854.0
2020-01-27 10:30:00,22.33,22.36,21.99,22.01,1078226.0,20.2657,20.293,19.9572,19.9753,1078226.0
2020-01-27 11:00:00,22.01,22.07,21.91,21.98,1052478.0,19.9753,20.0298,19.8846,19.9481,1052478.0
2020-01-27 11:30:00,21.98,22.02,21.79,21.86,970479.0,19.9481,19.9844,19.7757,19.8392,970479.0
2020-01-27 12:00:00,21.86,21.98,21.84,21.89,822803.0,19.8392,19.9481,19.821,19.8664,822803.0
2020-01-27 12:30:00,21.9,21.97,21.89,21.93,632255.0,19.8755,19.939,19.8664,19.9027,632255.0
2020-01-27 13:00:00,21.93,21.98,21.84,21.92,593183.0,19.9027,19.9481,19.821,19.8936,593183.0
2020-01-27 13:30:00,21.92,21.97,21.87,21.89,573651.0,19.8936,19.939,19.8483,19.8664,573651.0
2020-01-27 14:00:00,21.9,21.92,21.81,21.87,732080.0,19.8755,19.8936,19.7938,19.8483,732080.0
2020-01-27 14:30:00,21.86,21.89,21.82,21.82,745785.0,19.8392,19.8664,19.8029,19.8029,745785.0
2020-01-27 15:00:00,21.82,21.87,21.75,21.82,1147033.0,19.8029,19.8483,19.7394,19.8029,1147033.0
2020-01-27 15:30:00,21.82,21.83,21.56,21.64,4748803.0,19.8029,19.812,19.5669,19.6395,4748803.0
2020-01-28 09:30:00,21.8,21.83,21.44,21.63,821932.0,19.7847,19.812,19.458,19.6304,821932.0
2020-01-28 10:00:00,21.63,22.03,21.61,21.93,973184.0,19.6304,19.9935,19.6123,19.9027,973184.0
2020-01-28 10:30:00,21.92,22.01,21.86,21.98,522421.0,19.8936,19.9753,19.8392,19.9481,522421.0
2020-01-28 11:00:00,21.99,22.06,21.94,22.0,640810.0,19.9572,20.0207,19.9118,19.9662,640810.0
2020-01-28 11:30:00,22.0,22.03,21.92,22.01,525643.0,19.9662,19.9935,19.8936,19.9753,525643.0
2020-01-28 12:00:00,22.02,22.08,21.99,22.07,278282.0,19.9844,20.0388,19.9572,20.0298,278282.0
2020-01-28 12:30:00,22.06,22.08,21.99,22.01,363146.0,20.0207,20.0388,19.9572,19.9753,363146.0
2020-01-28 13:00:00,22.01,22.02,21.93,22.01,323412.0,19.9753,19.9844,19.9027,19.9753,323412.0
2020-01-28 13:30:00,22.01,22.07,22.0,22.04,300082.0,19.9753,20.0298,19.9662,20.0025,300082.0
2020-01-28 14:00:00,22.04,22.1,22.0,22.06,326602.0,20.0025,20.057,19.9662,20.0207,326602.0
2020-01-28 14:30:00,22.07,22.11,22.0,22.02,304562.0,20.0298,20.0661,19.9662,19.9844,304562.0
2020-01-28 15:00:00,22.01,22.1,21.98,22.1,389640.0,19.9753,20.057,19.9481,20.057,389640.0
2020-01-28 15:30:00,22.1,22.11,22.04,22.08,970556.0,20.057,20.0661,20.0025,20.0388,970556.0
2020-01-29 09:30:00,22.33,22.43,22.07,22.13,720990.0,20.2657,20.3565,20.0298,20.0842,720990.0
2020-01-29 10:00:00,22.14,22.28,22.02,22.26,464334.0,20.0933,20.2204,19.9844,20.2022,464334.0
2020-01-29 10:30:00,22.26,22.27,22.09,22.23,391902.0,20.2022,20.2113,20.0479,20.175,391902.0
2020-01-29 11:00:00,22.23,22.3,22.2,22.23,490066.0,20.175,20.2385,20.1478,20.175,490066.0
2020-01-29 11:30:00,22.22,22.24,22.12,22.14,387843.0,20.1659,20.1841,20.0752,20.0933,387843.0
2020-01-29 12:00:00,22.14,22.15,22.01,22.02,469042.0,20.0933,20.1024,19.9753,19.9844,469042.0
2020-01-29 12:30:00,22.03,22.03,21.96,21.96,413061.0,19.9935,19.9935,19.9299,19.9299,413061.0
2020-01-29 13:00:00,21.97,21.97,21.89,21.89,643077.0,19.939,19.939,19.8664,19.8664,643077.0
2020-01-29 13:30:00,21.9,21.99,21.82,21.97,529263.0,19.8755,19.9572,19.8029,19.939,529263.0
2020-01-29 14:00:00,21.99,21.99,21.82,21.86,659986.0,19.9572,19.9572,19.8029,19.8392,659986.0
2020-01-29 14:30:00,21.86,21.89,21.74,21.79,694376.0,19.8392,19.8664,19.7303,19.7757,694376.0
2020-01-29 15:00:00,21.8,21.84,21.7,21.79,817933.0,19.7847,19.821,19.694,19.7757,817933.0
2020-01-29 15:30:00,21.78,21.79,21.62,21.63,1892168.0,19.7666,19.7757,19.6214,19.6304,1892168.0
2020-01-30 09:30:00,21.23,21.84,21.2,21.61,815300.0,19.2674,19.821,19.2402,19.6123,815300.0
2020-01-30 10:00:00,21.61,21.68,21.57,21.65,647292.0,19.6123,19.6758,19.576,19.6486,647292.0
2020-01-30 10:30:00,21.64,21.68,21.39,21.41,764168.0,19.6395,19.6758,19.4126,19.4308,764168.0
2020-01-30 11:00:00,21.41,21.54,21.4,21.5,578635.0,19.4308,19.5488,19.4217,19.5125,578635.0
2020-01-30 11:30:00,21.51,21.51,21.32,21.32,483669.0,19.5215,19.5215,19.3491,19.3491,483669.0
2020-01-30 12:00:00,21.32,21.39,21.28,21.35,461777.0,19.3491,19.4126,19.3128,19.3763,461777.0
2020-01-30 12:30:00,21.36,21.45,21.31,21.42,492670.0,19.3854,19.4671,19.34,19.4399,492670.0
2020-01-30 13:00:00,21.42,21.47,21.36,21.39,465424.0,19.4399,19.4852,19.3854,19.4126,465424.0
2020-01-30 13:30:00,21.38,21.52,21.38,21.52,426230.0,19.4036,19.5306,19.4036,19.5306,426230.0
2020-01-30 14:00:00,21.52,21.57,21.51,21.51,484347.0,19.5306,19.576,19.5215,19.5215,484347.0
2020-01-30 14:30:00,21.51,21.7,21.5,21.67,727576.0,19.5215,19.694,19.5125,19.6667,727576.0
2020-01-30 15:00:00,21.67,21.81,21.65,21.77,831567.0,19.6667,19.7938,19.6486,19.7575,831567.0
2020-01-30 15:30:00,21.77,21.97,21.76,21.95,1718277.0,19.7575,19.939,19.7484,19.9209,1718277.0
2020-01-31 09:30:00,21.48,21.51,21.23,21.5,1334968.0,19.4943,19.5215,19.2674,19.5125,1334968.0
2020-01-31 10:00:00,21.5,21.53,21.37,21.41,650286.0,19.5125,19.5397,19.3945,19.4308,650286.0
2020-01-31 10:30:00,21.41,21.44,21.32,21.39,451349.0,19.4308,19.458,19.3491,19.4126,451349.0
2020-01-31 11:00:00,21.39,21.56,21.36,21.53,572119.0,19.4126,19.5669,19.3854,19.5397,572119.0
2020-01-31 11:30:00,21.53,21.76,21.52,21.75,697910.0,19.5397,19.7484,19.5306,19.7394,697910.0
2020-01-31 12:00:00,21.75,21.79,21.59,21.64,393659.0,19.7394,19.7757,19.5941,19.6395,393659.0
2020-01-31 12:30:00,21.64,21.64,21.51,21.56,517219.0,19.6395,19.6395,19.5215,19.5669,517219.0
2020-01-31 13:00:00,21.56,21.66,21.52,21.6,534563.0,19.5669,19.6577,19.5306,19.6032,534563.0
2020-01-31 13:30:00,21.59,21.64,21.56,21.62,497910.0,19.5941,19.6395,19.5669,19.6214,497910.0
2020-01-31 14:00:00,21.62,21.8,21.61,21.71,700518.0,19.6214,19.7847,19.6123,19.7031,700518.0
2020-01-31 14:30:00,21.71,21.81,21.68,21.73,766825.0,19.7031,19.7938,19.6758,19.7212,766825.0
2020-01-31 15:00:00,21.73,21.81,21.69,21.8,864832.0,19.7212,19.7938,19.6849,19.7847,864832.0
2020-01-31 15:30:00,21.8,21.89,21.73,21.81,2547898.0,19.7847,19.8664,19.7212,19.7938,2547898.0
2020-02-03 09:30:00,21.81,21.84,21.58,21.77,793258.0,19.7938,19.821,19.5851,19.7575,793258.0
2020-02-03 10:00:00,21.78,21.93,21.76,21.92,766553.0,19.7666,19.9027,19.7484,19.8936,766553.0
2020-02-03 10:30:00,21.92,21.93,21.82,21.84,744542.0,19.8936,19.9027,19.8029,19.821,744542.0
2020-02-03 11:00:00,21.85,21.85,21.6,21.62,1269778.0,19.8301,19.8301,19.6032,19.6214,1269778.0
2020-02-03 11:30:00,21.62,21.66,21.54,21.64,831264.0,19.6214,19.6577,19.5488,19.6395,831264.0
2020-02-03 12:00:00,21.63,21.7,21.61,21.68,1236954.0,19.6304,19.694,19.6123,19.6758,1236954.0
2020-02-03 12:30:00,21.67,21.74,21.65,21.71,281406.0,19.6667,19.7303,19.6486,19.7031,281406.0
2020-02-03 13:00:00,21.72,21.74,21.58,21.62,354281.0,19.7121,19.7303,19.5851,19.6214,354281.0
2020-02-03 13:30:00,21.61,21.64,21.55,21.6,381749.0,19.6123,19.6395,19.5578,19.6032,381749.0
2020-02-03 14:00:00,21.59,21.59,21.43,21.44,586044.0,19.5941,19.5941,19.4489,19.458,586044.0
2020-02-03 14:30:00,21.44,21.49,21.43,21.44,503033.0,19.458,19.5034,19.4489,19.458,503033.0
2020-02-03 15:00:00,21.44,21.6,21.44,21.54,790448.0,19.458,19.6032,19.458,19.5488,790448.0
2020-02-03 15:30:00,21.55,21.59,21.45,21.5,1366341.0,19.5578,19.5941,19.4671,19.5125,1366341.0
2020-02-04 09:30:00,21.97,22.16,21.9,21.99,1622431.0,19.939,20.1115,19.8755,19.9572,1622431.0
2020-02-04 10:00:00,22.0,22.01,21.84,21.98,590782.0,19.9662,19.9753,19.821,19.9481,590782.0
2020-02-04 10:30:00,21.98,22.0,21.82,21.9,552087.0,19.9481,19.9662,19.8029,19.8755,552087.0
2020-02-04 11:00:00,21.9,22.11,21.89,22.05,452907.0,19.8755,20.0661,19.8664,20.0116,452907.0
2020-02-04 11:30:00,22.05,22.11,22.0,22.07,410781.0,20.0116,20.0661,19.9662,20.0298,410781.0
2020-02-04 12:00:00,22.07,22.09,21.94,22.09,401099.0,20.0298,20.0479,19.9118,20.0479,401099.0
2020-02-04 12:30:00,22.08,22.11,21.91,21.94,503465.0,20.0388,20.0661,19.8846,19.9118,503465.0
2020-02-04 13:00:00,21.95,21.96,21.9,21.96,322757.0,19.9209,19.9299,19.8755,19.9299,322757.0
2020-02-04 13:30:00,21.96,21.96,21.89,21.93,301837.0,19.9299,19.9299,19.8664,19.9027,301837.0
2020-02-04 14:00:00,21.93,21.93,21.78,21.8,402106.0,19.9027,19.9027,19.7666,19.7847,402106.0
2020-02-04 14:30:00,21.79,21.87,21.75,21.76,649360.0,19.7757,19.8483,19.7394,19.7484,649360.0
2020-02-04 15:00:00,21.76,21.9,21.75,21.86,609266.0,19.7484,19.8755,19.7394,19.8392,609266.0
2020-02-04 15:30:00,21.85,21.87,21.6,21.68,1719902.0,19.8301,19.8483,19.6032,19.6758,1719902.0
2020-02-05 09:30:00,22.19,22.7,22.08,22.61,1149326.0,20.1387,20.6015,20.0388,20.5199,1149326.0
2020-02-05 10:00:00,22.6,22.72,22.46,22.52,593274.0,20.5108,20.6197,20.3837,20.4382,593274.0
2020-02-05 10:30:00,22.52,22.69,22.48,22.51,654483.0,20.4382,20.5925,20.4019,20.4291,654483.0
2020-02-05 11:00:00,22.51,22.52,22.39,22.49,747868.0,20.4291,20.4382,20.3202,20.4109,747868.0
2020-02-05 11:30:00,22.49,22.69,22.46,22.69,632814.0,20.4109,20.5925,20.3837,20.5925,632814.0
2020-02-05 12:00:00,22.69,22.73,22.53,22.69,854002.0,20.5925,20.6288,20.4472,20.5925,854002.0
2020-02-05 12:30:00,22.69,22.87,22.68,22.82,528990.0,20.5925,20.7558,20.5834,20.7104,528990.0
2020-02-05 13:00:00,22.83,22.83,22.71,22.73,632653.0,20.7195,20.7195,20.6106,20.6288,632653.0
2020-02-05 13:30:00,22.74,22.75,22.62,22.62,316528.0,20.6378,20.6469,20.5289,20.5289,316528.0
2020-02-05 14:00:00,22.62,22.63,22.57,22.62,490901.0,20.5289,20.538,20.4836,20.5289,490901.0
2020-02-05 14:30:00,22.62,22.62,22.45,22.61,799085.0,20.5289,20.5289,20.3746,20.5199,799085.0
2020-02-05 15:00:00,22.61,22.72,22.58,22.66,631332.0,20.5199,20.6197,20.4926,20.5652,631332.0
2020-02-05 15:30:00,22.66,22.68,22.55,22.58,1792333.0,20.5652,20.5834,20.4654,20.4926,1792333.0
2020-02-06 09:30:00,22.68,22.7,22.03,22.28,1135397.0,20.5834,20.6015,19.9935,20.2204,1135397.0
2020-02-06 10:00:00,22.28,22.56,22.28,22.41,636071.0,20.2204,20.4745,20.2204,20.3383,636071.0
2020-02-06 10:30:00,22.4,22.46,22.34,22.39,513353.0,20.3293,20.3837,20.2748,20.3202,513353.0
2020-02-06 11:00:00,22.39,22.55,22.38,22.44,442994.0,20.3202,20.4654,20.3111,20.3656,442994.0
2020-02-06 11:30:00,22.44,22.47,22.37,22.43,433524.0,20.3656,20.3928,20.302,20.3565,433524.0
2020-02-06 12:00:00,22.43,22.5,22.42,22.49,288236.0,20.3565,20.42,20.3474,20.4109,288236.0
2020-02-06 12:30:00,22.5,22.53,22.4,22.44,293019.0,20.42,20.4472,20.3293,20.3656,293019.0
2020-02-06 13:00:00,22.44,22.47,22.4,22.43,293644.0,20.3656,20.3928,20.3293,20.3565,293644.0
2020-02-06 13:30:00,22.42,22.43,22.35,22.37,382801.0,20.3474,20.3565,20.2839,20.302,382801.0
2020-02-06 14:00:00,22.38,22.45,22.32,22.44,584331.0,20.3111,20.3746,20.2567,20.3656,584331.0
2020-02-06 14:30:00,22.45,22.47,22.41,22.41,400713.0,20.3746,20.3928,20.3383,20.3383,400713.0
2020-02-06 15:00:00,22.42,22.43,22.34,22.36,494369.0,20.3474,20.3565,20.2748,20.293,494369.0
2020-02-06 15:30:00,22.36,22.4,22.26,22.27,1102860.0,20.293,20.3293,20.2022,20.2113,1102860.0
2020-02-07 09:30:00,21.94,22.1,21.84,22.02,923890.0,19.9118,20.057,19.821,19.9844,923890.0
2020-02-07 10:00:00,22.02,22.02,21.82,21.85,1163260.0,19.9844,19.9844,19.8029,19.8301,1163260.0
2020-02-07 10:30:00,21.85,21.85,21.68,21.72,489002.0,19.8301,19.8301,19.6758,19.7121,489002.0
2020-02-07 11:00:00,21.73,21.99,21.7,21.95,656123.0,19.7212,19.9572,19.694,19.9209,656123.0
2020-02-07 11:30:00,21.94,21.98,21.84,21.89,447422.0,19.9118,19.9481,19.821,19.8664,447422.0
2020-02-07 12:00:00,21.88,22.05,21.87,22.04,591073.0,19.8573,20.0116,19.8483,20.0025,591073.0
2020-02-07 12:30:00,22.04,22.08,21.96,21.97,292291.0,20.0025,20.0388,19.9299,19.939,292291.0
2020-02-07 13:00:00,21.96,21.98,21.91,21.95,473560.0,19.9299,19.9481,19.8846,19.9209,473560.0
2020-02-07 13:30:00,21.96,22.04,21.9,21.91,678186.0,19.9299,20.0025,19.8755,19.8846,678186.0
2020-02-07 14:00:00,21.91,21.91,21.8,21.84,448446.0,19.8846,19.8846,19.7847,19.821,448446.0
2020-02-07 14:30:00,21.85,21.88,21.78,21.81,524002.0,19.8301,19.8573,19.7666,19.7938,524002.0
2020-02-07 15:00:00,21.81,21.88,21.78,21.8,459258.0,19.7938,19.8573,19.7666,19.7847,459258.0
2020-02-07 15:30:00,21.8,21.86,21.77,21.8,1780836.0,19.7847,19.8392,19.7575,19.7847,1780836.0
2020-02-10 09:30:00,21.51,21.6,21.29,21.41,1894629.0,19.5215,19.6032,19.3219,19.4308,1894629.0
2020-02-10 10:00:00,21.42,21.57,21.31,21.31,957780.0,19.4399,19.576,19.34,19.34,957780.0
2020-02-10 10:30:00,21.32,21.47,21.28,21.46,986100.0,19.3491,19.4852,19.3128,19.4762,986100.0
2020-02-10 11:00:00,21.46,21.51,21.38,21.42,442881.0,19.4762,19.5215,19.4036,19.4399,442881.0
2020-02-10 11:30:00,21.42,21.46,21.36,21.41,365970.0,19.4399,19.4762,19.3854,19.4308,365970.0
2020-02-10 12:00:00,21.4,21.47,21.38,21.42,285629.0,19.4217,19.4852,19.4036,19.4399,285629.0
2020-02-10 12:30:00,21.43,21.44,21.37,21.37,233408.0,19.4489,19.458,19.3945,19.3945,233408.0
2020-02-10 13:00:00,21.38,21.46,21.37,21.45,324984.0,19.4036,19.4762,19.3945,19.4671,324984.0
2020-02-10 13:30:00,21.45,21.45,21.37,21.42,318269.0,19.4671,19.4671,19.3945,19.4399,318269.0
2020-02-10 14:00:00,21.41,21.6,21.39,21.6,402967.0,19.4308,19.6032,19.4126,19.6032,402967.0
2020-02-10 14:30:00,21.6,21.6,21.48,21.5,334922.0,19.6032,19.6032,19.4943,19.5125,334922.0
2020-02-10 15:00:00,21.5,21.55,21.43,21.44,481174.0,19.5125,19.5578,19.4489,19.458,481174.0
2020-02-10 15:30:00,21.45,21.47,21.39,21.4,1750908.0,19.4671,19.4852,19.4126,19.4217,1750908.0
2020-02-11 09:30:00,21.77,21.86,21.5,21.65,806909.0,19.7575,19.8392,19.5125,19.6486,806909.0
2020-02-11 10:00:00,21.66,21.77,21.58,21.65,1949066.0,19.6577,19.7575,19.5851,19.6486,1949066.0
2020-02-11 10:30:00,21.65,21.75,21.63,21.65,984449.0,19.6486,19.7394,19.6304,19.6486,984449.0
2020-02-11 11:00:00,21.66,21.67,21.57,21.64,381590.0,19.6577,19.6667,19.576,19.6395,381590.0
2020-02-11 11:30:00,21.64,21.64,21.51,21.6,573101.0,19.6395,19.6395,19.5215,19.6032,573101.0
2020-02-11 12:00:00,21.6,21.69,21.57,21.67,754619.0,19.6032,19.6849,19.576,19.6667,754619.0
2020-02-11 12:30:00,21.66,21.7,21.61,21.65,466723.0,19.6577,19.694,19.6123,19.6486,466723.0
2020-02-11 13:00:00,21.64,21.66,21.61,21.65,376231.0,19.6395,19.6577,19.6123,19.6486,376231.0
2020-02-11 13:30:00,21.65,21.72,21.6,21.67,1706762.0,19.6486,19.7121,19.6032,19.6667,1706762.0
2020-02-11 14:00:00,21.67,21.76,21.6,21.76,563329.0,19.6667,19.7484,19.6032,19.7484,563329.0
2020-02-11 14:30:00,21.76,21.76,21.65,21.65,417560.0,19.7484,19.7484,19.6486,19.6486,417560.0
2020-02-11 15:00:00,21.66,21.73,21.63,21.72,532176.0,19.6577,19.7212,19.6304,19.7121,532176.0
2020-02-11 15:30:00,21.73,21.77,21.67,21.74,1243831.0,19.7212,19.7575,19.6667,19.7303,1243831.0
2020-02-12 09:30:00,22.27,22.49,22.27,22.47,1154605.0,20.2113,20.4109,20.2113,20.3928,1154605.0
2020-02-12 10:00:00,22.48,22.56,22.38,22.43,548738.0,20.4019,20.4745,20.3111,20.3565,548738.0
2020-02-12 10:30:00,22.42,22.43,22.24,22.27,682377.0,20.3474,20.3565,20.1841,20.2113,682377.0
2020-02-12 11:00:00,22.26,22.32,22.05,22.05,767455.0,20.2022,20.2567,20.0116,20.0116,767455.0
2020-02-12 11:30:00,22.05,22.06,21.9,22.0,495518.0,20.0116,20.0207,19.8755,19.9662,495518.0
2020-02-12 12:00:00,22.0,22.1,21.99,22.09,298017.0,19.9662,20.057,19.9572,20.0479,298017.0
2020-02-12 12:30:00,22.09,22.11,22.04,22.09,317238.0,20.0479,20.0661,20.0025,20.0479,317238.0
2020-02-12 13:00:00,22.09,22.1,22.01,22.09,400788.0,20.0479,20.057,19.9753,20.0479,400788.0
2020-02-12 13:30:00,22.1,22.24,22.07,22.23,424313.0,20.057,20.1841,20.0298,20.175,424313.0
2020-02-12 14:00:00,22.23,22.32,22.16,22.17,491326.0,20.175,20.2567,20.1115,20.1205,491326.0
2020-02-12 14:30:00,22.18,22.32,22.17,22.28,333081.0,20.1296,20.2567,20.1205,20.2204,333081.0
2020-02-12 15:00:00,22.28,22.38,22.25,22.37,593162.0,20.2204,20.3111,20.1931,20.302,593162.0
2020-02-12 15:30:00,22.38,22.42,22.33,22.34,1320898.0,20.3111,20.3474,20.2657,20.2748,1320898.0
2020-02-13 09:30:00,22.14,22.4,22.08,22.27,979703.0,20.0933,20.3293,20.0388,20.2113,979703.0
2020-02-13 10:00:00,22.28,22.3,21.97,22.05,948199.0,20.2204,20.2385,19.939,20.0116,948199.0
2020-02-13 10:30:00,22.05,22.06,21.9,22.05,580749.0,20.0116,20.0207,19.8755,20.0116,580749.0
2020-02-13 11:00:00,22.05,22.08,21.97,21.99,610167.0,20.0116,20.0388,19.939,19.9572,610167.0
2020-02-13 11:30:00,22.0,22.15,21.96,22.13,590785.0,19.9662,20.1024,19.9299,20.0842,590785.0
2020-02-13 12:00:00,22.12,22.23,22.09,22.14,660248.0,20.0752,20.175,20.0479,20.0933,660248.0
2020-02-13 12:30:00,22.14,22.18,22.1,22.16,393980.0,20.0933,20.1296,20.057,20.1115,393980.0
2020-02-13 13:00:00,22.16,22.17,22.05,22.08,292381.0,20.1115,20.1205,20.0116,20.0388,292381.0
2020-02-13 13:30:00,22.09,22.13,21.99,22.03,301901.0,20.0479,20.0842,19.9572,19.9935,301901.0
2020-02-13 14:00:00,22.03,22.1,22.0,22.09,294466.0,19.9935,20.057,19.9662,20.0479,294466.0
2020-02-13 14:30:00,22.09,22.23,22.08,22.21,479375.0,20.0479,20.175,20.0388,20.1568,479375.0
2020-02-13 15:00:00,22.21,22.28,22.16,22.28,426464.0,20.1568,20.2204,20.1115,20.2204,426464.0
2020-02-13 15:30:00,22.28,22.28,22.15,22.19,1325105.0,20.2204,20.2204,20.1024,20.1387,1325105.0
2020-02-14 09:30:00,22.24,22.33,22.06,22.28,503513.0,20.1841,20.2657,20.0207,20.2204,503513.0
2020-02-14 10:00:00,22.28,22.35,22.13,22.15,506667.0,20.2204,20.2839,20.0842,20.1024,506667.0
2020-02-14 10:30:00,22.14,22.26,22.14,22.26,426603.0,20.0933,20.2022,20.0933,20.2022,426603.0
2020-02-14 11:00:00,22.26,22.27,22.04,22.2,862542.0,20.2022,20.2113,20.0025,20.1478,862542.0
2020-02-14 11:30:00,22.2,22.21,22.04,22.07,385217.0,20.1478,20.1568,20.0025,20.0298,385217.0
2020-02-14 12:00:00,22.07,22.08,21.85,21.89,423152.0,20.0298,20.0388,19.8301,19.8664,423152.0
2020-02-14 12:30:00,21.89,21.99,21.88,21.94,307407.0,19.8664,19.9572,19.8573,19.9118,307407.0
2020-02-14 13:00:00,21.94,21.97,21.84,21.88,299508.0,19.9118,19.939,19.821,19.8573,299508.0
2020-02-14 13:30:00,21.88,21.95,21.86,21.94,302685.0,19.8573,19.9209,19.8392,19.9118,302685.0
2020-02-14 14:00:00,21.94,22.04,21.93,21.95,513763.0,19.9118,20.0025,19.9027,19.9209,513763.0
2020-02-14 14:30:00,21.95,22.08,21.93,22.05,520091.0,19.9209,20.0388,19.9027,20.0116,520091.0
2020-02-14 15:00:00,22.06,22.07,21.97,22.03,579507.0,20.0207,20.0298,19.939,19.9935,579507.0
2020-02-14 15:30:00,22.03,22.16,22.02,22.13,1375664.0,19.9935,20.1115,19.9844,20.0842,1375664.0
2020-02-18 09:30:00,21.82,21.97,21.73,21.88,775017.0,19.8029,19.939,19.7212,19.8573,775017.0
2020-02-18 10:00:00,21.87,21.96,21.55,21.56,547084.0,19.8483,19.9299,19.5578,19.5669,547084.0
2020-02-18 10:30:00,21.55,21.69,21.5,21.56,859565.0,19.5578,19.6849,19.5125,19.5669,859565.0
2020-02-18 11:00:00,21.57,21.62,21.41,21.45,631017.0,19.576,19.6214,19.4308,19.4671,631017.0
2020-02-18 11:30:00,21.46,21.52,21.39,21.52,524264.0,19.4762,19.5306,19.4126,19.5306,524264.0
2020-02-18 12:00:00,21.51,21.65,21.49,21.6,355535.0,19.5215,19.6486,19.5034,19.6032,355535.0
2020-02-18 12:30:00,21.61,21.69,21.6,21.64,287812.0,19.6123,19.6849,19.6032,19.6395,287812.0
2020-02-18 13:00:00,21.64,21.79,21.63,21.73,351510.0,19.6395,19.7757,19.6304,19.7212,351510.0
2020-02-18 13:30:00,21.73,21.76,21.69,21.73,381035.0,19.7212,19.7484,19.6849,19.7212,381035.0
2020-02-18 14:00:00,21.74,21.89,21.69,21.88,401735.0,19.7303,19.8664,19.6849,19.8573,401735.0
2020-02-18 14:30:00,21.88,21.98,21.84,21.85,466559.0,19.8573,19.9481,19.821,19.8301,466559.0
2020-02-18 15:00:00,21.85,21.93,21.82,21.92,407191.0,19.8301,19.9027,19.8029,19.8936,407191.0
2020-02-18 15:30:00,21.91,21.91,21.8,21.86,992988.0,19.8846,19.8846,19.7847,19.8392,992988.0
2020-02-19 09:30:00,21.98,22.27,21.94,22.18,541754.0,19.9481,20.2113,19.9118,20.1296,541754.0
2020-02-19 10:00:00,22.18,22.23,22.0,22.08,447001.0,20.1296,20.175,19.9662,20.0388,447001.0
2020-02-19 10:30:00,22.08,22.21,22.06,22.19,421578.0,20.0388,20.1568,20.0207,20.1387,421578.0
2020-02-19 11:00:00,22.2,22.22,22.02,22.05,424699.0,20.1478,20.1659,19.9844,20.0116,424699.0
2020-02-19 11:30:00,22.04,22.1,22.0,22.07,300291.0,20.0025,20.057,19.9662,20.0298,300291.0
2020-02-19 12:00:00,22.06,22.2,22.05,22.15,479109.0,20.0207,20.1478,20.0116,20.1024,479109.0
2020-02-19 12:30:00,22.15,22.25,22.15,22.21,390385.0,20.1024,20.1931,20.1024,20.1568,390385.0
2020-02-19 13:00:00,22.21,22.26,22.18,22.21,233015.0,20.1568,20.2022,20.1296,20.1568,233015.0
2020-02-19 13:30:00,22.21,22.24,22.16,22.18,340905.0,20.1568,20.1841,20.1115,20.1296,340905.0
2020-02-19 14:00:00,22.17,22.26,22.14,22.26,258141.0,20.1205,20.2022,20.0933,20.2022,258141.0
2020-02-19 14:30:00,22.26,22.34,22.21,22.23,541420.0,20.2022,20.2748,20.1568,20.175,541420.0
2020-02-19 15:00:00,22.24,22.33,22.16,22.32,553266.0,20.1841,20.2657,20.1115,20.2567,553266.0
2020-02-19 15:30:00,22.31,22.35,22.27,22.28,1179342.0,20.2476,20.2839,20.2113,20.2204,1179342.0
2020-02-20 09:30:00,22.52,22.58,22.3,22.3,619865.0,20.4382,20.4926,20.2385,20.2385,619865.0
2020-02-20 10:00:00,22.31,22.48,22.28,22.37,393477.0,20.2476,20.4019,20.2204,20.302,393477.0
2020-02-20 10:30:00,22.37,22.48,22.31,22.45,375298.0,20.302,20.4019,20.2476,20.3746,375298.0
2020-02-20 11:00:00,22.47,22.53,22.31,22.32,615216.0,20.3928,20.4472,20.2476,20.2567,615216.0
2020-02-20 11:30:00,22.33,22.34,22.07,22.14,833178.0,20.2657,20.2748,20.0298,20.0933,833178.0
2020-02-20 12:00:00,22.14,22.18,22.06,22.07,317755.0,20.0933,20.1296,20.0207,20.0298,317755.0
2020-02-20 12:30:00,22.07,22.23,22.04,22.19,345137.0,20.0298,20.175,20.0025,20.1387,345137.0
2020-02-20 13:00:00,22.18,22.23,22.12,22.14,272967.0,20.1296,20.175,20.0752,20.0933,272967.0
2020-02-20 13:30:00,22.14,22.15,22.04,22.04,220827.0,20.0933,20.1024,20.0025,20.0025,220827.0
2020-02-20 14:00:00,22.05,22.07,22.0,22.01,322375.0,20.0116,20.0298,19.9662,19.9753,322375.0
2020-02-20 14:30:00,22.01,22.08,22.0,22.01,219307.0,19.9753,20.0388,19.9662,19.9753,219307.0
2020-02-20 15:00:00,22.01,22.08,21.96,22.05,282082.0,19.9753,20.0388,19.9299,20.0116,282082.0
2020-02-20 15:30:00,22.05,22.07,21.94,21.94,1128319.0,20.0116,20.0298,19.9118,19.9118,1128319.0
2020-02-21 09:30:00,21.64,21.67,21.17,21.17,1168560.0,19.6395,19.6667,19.213,19.213,1168560.0
2020-02-21 10:00:00,21.17,21.17,20.96,21.05,1216146.0,19.213,19.213,19.0224,19.1041,1216146.0
2020-02-21 10:30:00,21.05,21.05,20.89,20.96,921087.0,19.1041,19.1041,18.9589,19.0224,921087.0
2020-02-21 11:00:00,20.96,21.31,20.96,21.23,1235984.0,19.0224,19.34,19.0224,19.2674,1235984.0
2020-02-21 11:30:00,21.24,21.31,21.19,21.19,359073.0,19.2765,19.34,19.2311,19.2311,359073.0
2020-02-21 12:00:00,21.2,21.29,21.15,21.29,446558.0,19.2402,19.3219,19.1948,19.3219,446558.0
2020-02-21 12:30:00,21.29,21.32,21.24,21.29,471101.0,19.3219,19.3491,19.2765,19.3219,471101.0
2020-02-21 13:00:00,21.29,21.32,21.24,21.28,328118.0,19.3219,19.3491,19.2765,19.3128,328118.0
2020-02-21 13:30:00,21.28,21.31,21.23,21.26,469387.0,19.3128,19.34,19.2674,19.2947,469387.0
2020-02-21 14:00:00,21.26,21.27,21.14,21.23,416592.0,19.2947,19.3037,19.1857,19.2674,416592.0
2020-02-21 14:30:00,21.23,21.3,21.2,21.21,594120.0,19.2674,19.331,19.2402,19.2493,594120.0
2020-02-21 15:00:00,21.21,21.28,21.18,21.23,643781.0,19.2493,19.3128,19.222,19.2674,643781.0
2020-02-21 15:30:00,21.23,21.27,21.2,21.26,1803713.0,19.2674,19.3037,19.2402,19.2947,1803713.0
2020-02-24 09:30:00,20.25,20.25,19.87,20.17,1387670.0,18.378,18.378,18.0331,18.3054,1387670.0
2020-02-24 10:00:00,20.17,20.28,20.1,20.1,856742.0,18.3054,18.4052,18.2419,18.2419,856742.0
2020-02-24 10:30:00,20.1,20.19,20.03,20.08,767744.0,18.2419,18.3236,18.1784,18.2237,767744.0
2020-02-24 11:00:00,20.08,20.1,19.98,20.04,622196.0,18.2237,18.2419,18.133,18.1874,622196.0
2020-02-24 11:30:00,20.05,20.11,19.94,19.98,692235.0,18.1965,18.251,18.0967,18.133,692235.0
2020-02-24 12:00:00,19.97,20.01,19.95,19.96,439056.0,18.1239,18.1602,18.1058,18.1148,439056.0
2020-02-24 12:30:00,19.95,20.02,19.91,19.92,701262.0,18.1058,18.1693,18.0695,18.0785,701262.0
2020-02-24 13:00:00,19.91,19.92,19.74,19.85,889259.0,18.0695,18.0785,17.9152,18.015,889259.0
2020-02-24 13:30:00,19.85,19.89,19.79,19.82,612480.0,18.015,18.0513,17.9605,17.9878,612480.0
2020-02-24 14:00:00,19.82,19.95,19.75,19.93,481517.0,17.9878,18.1058,17.9242,18.0876,481517.0
2020-02-24 14:30:00,19.93,19.98,19.89,19.95,611920.0,18.0876,18.133,18.0513,18.1058,611920.0
2020-02-24 15:00:00,19.95,20.04,19.91,19.93,709490.0,18.1058,18.1874,18.0695,18.0876,709490.0
2020-02-24 15:30:00,19.94,19.97,19.81,19.84,1578202.0,18.0967,18.1239,17.9787,18.0059,1578202.0
2020-02-25 09:30:00,19.95,20.01,19.6,19.62,1001088.0,18.1058,18.1602,17.7881,17.8063,1001088.0
2020-02-25 10:00:00,19.62,19.65,19.27,19.29,976290.0,17.8063,17.8335,17.4886,17.5068,976290.0
2020-02-25 10:30:00,19.3,19.38,19.1,19.23,889535.0,17.5158,17.5884,17.3343,17.4523,889535.0
2020-02-25 11:00:00,19.24,19.33,19.17,19.28,805809.0,17.4614,17.5431,17.3979,17.4977,805809.0
2020-02-25 11:30:00,19.29,19.36,19.25,19.29,683440.0,17.5068,17.5703,17.4705,17.5068,683440.0
2020-02-25 12:00:00,19.29,19.31,19.17,19.19,454833.0,17.5068,17.5249,17.3979,17.416,454833.0
2020-02-25 12:30:00,19.2,19.35,19.1,19.18,534896.0,17.4251,17.5612,17.3343,17.4069,534896.0
2020-02-25 13:00:00,19.18,19.24,19.06,19.12,652720.0,17.4069,17.4614,17.298,17.3525,652720.0
2020-02-25 13:30:00,19.12,19.15,19.0,19.0,693259.0,17.3525,17.3797,17.2436,17.2436,693259.0
2020-02-25 14:00:00,19.01,19.02,18.77,18.8,712103.0,17.2526,17.2617,17.0348,17.0621,712103.0
2020-02-25 14:30:00,18.79,18.99,18.75,18.96,798547.0,17.053,17.2345,17.0167,17.2073,798547.0
2020-02-25 15:00:00,18.96,19.11,18.88,18.96,975330.0,17.2073,17.3434,17.1347,17.2073,975330.0
2020-02-25 15:30:00,18.96,19.05,18.82,19.01,2066245.0,17.2073,17.289,17.0802,17.2526,2066245.0
2020-02-26 09:30:00,19.23,19.23,18.85,18.87,1151200.0,17.4523,17.4523,17.1074,17.1256,1151200.0
2020-02-26 10:00:00,18.87,19.22,18.85,19.09,1655904.0,17.1256,17.4432,17.1074,17.3253,1655904.0
2020-02-26 10:30:00,19.1,19.28,19.07,19.09,864566.0,17.3343,17.4977,17.3071,17.3253,864566.0
2020-02-26 11:00:00,19.09,19.1,18.9,18.96,617497.0,17.3253,17.3343,17.1528,17.2073,617497.0
2020-02-26 11:30:00,18.96,18.97,18.72,18.73,1200028.0,17.2073,17.2163,16.9895,16.9985,1200028.0
2020-02-26 12:00:00,18.72,18.76,18.58,18.68,833147.0,16.9895,17.0258,16.8624,16.9532,833147.0
2020-02-26 12:30:00,18.68,18.79,18.68,18.73,584918.0,16.9532,17.053,16.9532,16.9985,584918.0
2020-02-26 13:00:00,18.73,18.77,18.62,18.71,436023.0,16.9985,17.0348,16.8987,16.9804,436023.0
2020-02-26 13:30:00,18.71,18.71,18.32,18.35,1120215.0,16.9804,16.9804,16.6264,16.6537,1120215.0
2020-02-26 14:00:00,18.36,18.51,18.33,18.43,382188.0,16.6627,16.7989,16.6355,16.7263,382188.0
2020-02-26 14:30:00,18.43,18.55,18.38,18.4,508523.0,16.7263,16.8352,16.6809,16.699,508523.0
2020-02-26 15:00:00,18.41,18.59,18.39,18.45,1100645.0,16.7081,16.8715,16.69,16.7444,1100645.0
2020-02-26 15:30:00,18.44,18.52,18.38,18.39,2961749.0,16.7353,16.8079,16.6809,16.69,2961749.0
2020-02-27 09:30:00,17.69,17.74,17.27,17.35,2051079.0,16.0547,16.1001,15.6735,15.7461,2051079.0
2020-02-27 10:00:00,17.35,17.47,17.28,17.39,1450325.0,15.7461,15.855,15.6826,15.7824,1450325.0
2020-02-27 10:30:00,17.4,17.98,17.34,17.98,1642640.0,15.7915,16.3179,15.737,16.3179,1642640.0
2020-02-27 11:00:00,17.97,18.13,17.85,18.02,1515472.0,16.3088,16.454,16.1999,16.3542,1515472.0
2020-02-27 11:30:00,18.02,18.09,17.73,18.09,1101492.0,16.3542,16.4177,16.091,16.4177,1101492.0
2020-02-27 12:00:00,18.09,18.34,18.05,18.27,1081034.0,16.4177,16.6446,16.3814,16.5811,1081034.0
2020-02-27 12:30:00,18.26,18.43,18.2,18.21,639601.0,16.572,16.7263,16.5175,16.5266,639601.0
2020-02-27 13:00:00,18.2,18.36,18.16,18.2,640217.0,16.5175,16.6627,16.4812,16.5175,640217.0
2020-02-27 13:30:00,18.19,18.23,17.88,17.91,1298522.0,16.5085,16.5448,16.2271,16.2543,1298522.0
2020-02-27 14:00:00,17.91,18.03,17.84,18.0,822392.0,16.2543,16.3632,16.1908,16.336,822392.0
2020-02-27 14:30:00,17.99,18.06,17.74,17.78,802717.0,16.3269,16.3905,16.1001,16.1364,802717.0
2020-02-27 15:00:00,17.78,17.87,17.6,17.6,873581.0,16.1364,16.218,15.973,15.973,873581.0
2020-02-27 15:30:00,17.6,17.68,17.36,17.38,3160196.0,15.973,16.0456,15.7552,15.7733,3160196.0
2020-02-28 09:30:00,16.76,16.87,16.44,16.52,2423107.0,15.2106,15.3105,14.9202,14.9928,2423107.0
2020-02-28 10:00:00,16.52,16.66,16.3,16.39,1568753.0,14.9928,15.1199,14.7932,14.8749,1568753.0
2020-02-28 10:30:00,16.38,16.82,16.37,16.76,1234956.0,14.8658,15.2651,14.8567,15.2106,1234956.0
2020-02-28 11:00:00,16.75,16.79,16.57,16.78,1169987.0,15.2016,15.2379,15.0382,15.2288,1169987.0
2020-02-28 11:30:00,16.79,17.15,16.75,16.8,1657042.0,15.2379,15.5646,15.2016,15.2469,1657042.0
2020-02-28 12:00:00,16.8,16.89,16.63,16.81,1007788.0,15.2469,15.3286,15.0927,15.256,1007788.0
2020-02-28 12:30:00,16.82,17.02,16.73,17.02,1120785.0,15.2651,15.4466,15.1834,15.4466,1120785.0
2020-02-28 13:00:00,17.02,17.14,16.94,16.96,1713112.0,15.4466,15.5555,15.374,15.3922,1713112.0
2020-02-28 13:30:00,16.97,16.97,16.71,16.77,1355797.0,15.4012,15.4012,15.1653,15.2197,1355797.0
2020-02-28 14:00:00,16.76,16.79,16.66,16.73,1222012.0,15.2106,15.2379,15.1199,15.1834,1222012.0
2020-02-28 14:30:00,16.74,17.05,16.71,16.87,1991617.0,15.1925,15.4738,15.1653,15.3105,1991617.0
2020-02-28 15:00:00,16.87,16.9,16.63,16.66,1847677.0,15.3105,15.3377,15.0927,15.1199,1847677.0
2020-02-28 15:30:00,16.66,16.96,16.53,16.96,4791152.0,15.1199,15.3922,15.0019,15.3922,4791152.0
2020-03-02 09:30:00,17.25,17.27,16.43,16.53,2133137.0,15.6553,15.6735,14.9112,15.0019,2133137.0
2020-03-02 10:00:00,16.54,16.61,16.37,16.52,987169.0,15.011,15.0745,14.8567,14.9928,987169.0
2020-03-02 10:30:00,16.53,16.71,16.41,16.56,1003153.0,15.0019,15.1653,14.893,15.0291,1003153.0
2020-03-02 11:00:00,16.56,16.83,16.5,16.82,992567.0,15.0291,15.2742,14.9747,15.2651,992567.0
2020-03-02 11:30:00,16.81,16.92,16.75,16.85,943294.0,15.256,15.3559,15.2016,15.2923,943294.0
2020-03-02 12:00:00,16.86,16.95,16.72,16.76,1049842.0,15.3014,15.3831,15.1743,15.2106,1049842.0
2020-03-02 12:30:00,16.75,16.85,16.72,16.8,916582.0,15.2016,15.2923,15.1743,15.2469,916582.0
2020-03-02 13:00:00,16.81,16.88,16.6,16.65,1075982.0,15.256,15.3196,15.0654,15.1108,1075982.0
2020-03-02 13:30:00,16.66,16.8,16.62,16.75,1118249.0,15.1199,15.2469,15.0836,15.2016,1118249.0
2020-03-02 14:00:00,16.75,16.83,16.69,16.7,848653.0,15.2016,15.2742,15.1471,15.1562,848653.0
2020-03-02 14:30:00,16.7,16.74,16.59,16.62,1076360.0,15.1562,15.1925,15.0564,15.0836,1076360.0
2020-03-02 15:00:00,16.61,16.88,16.6,16.85,1460389.0,15.0745,15.3196,15.0654,15.2923,1460389.0
2020-03-02 15:30:00,16.85,17.27,16.83,17.22,3621268.0,15.2923,15.6735,15.2742,15.6281,3621268.0
2020-03-03 09:30:00,16.74,16.94,16.21,16.37,2022850.0,15.3639,15.5475,14.8775,15.0244,2022850.0
2020-03-03 10:00:00,16.36,17.08,16.35,16.7,2761262.0,15.0152,15.676,15.006,15.3272,2761262.0
2020-03-03 10:30:00,16.7,16.78,16.57,16.66,1651361.0,15.3272,15.4007,15.2079,15.2905,1651361.0
2020-03-03 11:00:00,16.66,16.66,16.14,16.2,2024741.0,15.2905,15.2905,14.8133,14.8683,2024741.0
2020-03-03 11:30:00,16.21,16.41,16.15,16.37,1500722.0,14.8775,15.0611,14.8224,15.0244,1500722.0
2020-03-03 12:00:00,16.37,16.45,16.28,16.3,849906.0,15.0244,15.0978,14.9418,14.9601,849906.0
2020-03-03 12:30:00,16.3,16.31,16.16,16.25,774597.0,14.9601,14.9693,14.8316,14.9142,774597.0
2020-03-03 13:00:00,16.24,16.24,15.97,16.04,1243691.0,14.905,14.905,14.6572,14.7215,1243691.0
2020-03-03 13:30:00,16.04,16.07,15.79,15.83,1178958.0,14.7215,14.749,14.492,14.5288,1178958.0
2020-03-03 14:00:00,15.83,15.95,15.71,15.94,1493979.0,14.5288,14.6389,14.4186,14.6297,1493979.0
2020-03-03 14:30:00,15.94,16.08,15.79,16.04,1529654.0,14.6297,14.7582,14.492,14.7215,1529654.0
2020-03-03 15:00:00,16.05,16.2,15.99,16.19,1910160.0,14.7307,14.8683,14.6756,14.8592,1910160.0
2020-03-03 15:30:00,16.18,16.23,15.93,15.95,3888888.0,14.85,14.8959,14.6205,14.6389,3888888.0
2020-03-04 09:30:00,16.19,16.19,15.57,15.59,2323080.0,14.8592,14.8592,14.2901,14.3085,2323080.0
2020-03-04 10:00:00,15.6,15.87,15.58,15.79,1729286.0,14.3177,14.5655,14.2993,14.492,1729286.0
2020-03-04 10:30:00,15.8,15.86,15.55,15.62,1361701.0,14.5012,14.5563,14.2718,14.336,1361701.0
2020-03-04 11:00:00,15.62,15.77,15.52,15.57,1518031.0,14.336,14.4737,14.2442,14.2901,1518031.0
2020-03-04 11:30:00,15.58,15.61,15.14,15.14,2714177.0,14.2993,14.3268,13.8955,13.8955,2714177.0
2020-03-04 12:00:00,15.14,15.26,15.13,15.24,1938668.0,13.8955,14.0056,13.8863,13.9872,1938668.0
2020-03-04 12:30:00,15.24,15.43,15.2,15.37,1448928.0,13.9872,14.1616,13.9505,14.1066,1448928.0
2020-03-04 13:00:00,15.36,15.42,15.28,15.34,1524823.0,14.0974,14.1525,14.024,14.079,1524823.0
2020-03-04 13:30:00,15.33,15.4,15.24,15.33,1509134.0,14.0699,14.1341,13.9872,14.0699,1509134.0
2020-03-04 14:00:00,15.33,15.37,15.25,15.28,919294.0,14.0699,14.1066,13.9964,14.024,919294.0
2020-03-04 14:30:00,15.28,15.38,15.26,15.31,1568591.0,14.024,14.1157,14.0056,14.0515,1568591.0
2020-03-04 15:00:00,15.3,15.46,15.28,15.4,1846953.0,14.0423,14.1892,14.024,14.1341,1846953.0
2020-03-04 15:30:00,15.41,15.44,15.25,15.38,5952957.0,14.1433,14.1708,13.9964,14.1157,5952957.0
2020-03-05 09:30:00,15.0,15.04,14.65,14.71,2212508.0,13.767,13.8037,13.4457,13.5008,2212508.0
2020-03-05 10:00:00,14.71,15.01,14.68,14.85,1633076.0,13.5008,13.7762,13.4733,13.6293,1633076.0
2020-03-05 10:30:00,14.84,14.86,14.67,14.8,1165265.0,13.6201,13.6385,13.4641,13.5834,1165265.0
2020-03-05 11:00:00,14.79,14.97,14.74,14.85,1212434.0,13.5742,13.7394,13.5284,13.6293,1212434.0
2020-03-05 11:30:00,14.84,14.88,14.75,14.75,969816.0,13.6201,13.6568,13.5375,13.5375,969816.0
2020-03-05 12:00:00,14.75,14.79,14.64,14.64,1148788.0,13.5375,13.5742,13.4366,13.4366,1148788.0
2020-03-05 12:30:00,14.64,14.69,14.42,14.42,1374168.0,13.4366,13.4825,13.2347,13.2347,1374168.0
2020-03-05 13:00:00,14.42,14.59,14.41,14.52,1005769.0,13.2347,13.3907,13.2255,13.3264,1005769.0
2020-03-05 13:30:00,14.52,14.72,14.47,14.69,1158492.0,13.3264,13.51,13.2805,13.4825,1158492.0
2020-03-05 14:00:00,14.69,14.72,14.52,14.58,1185385.0,13.4825,13.51,13.3264,13.3815,1185385.0
2020-03-05 14:30:00,14.57,14.68,14.54,14.63,1022575.0,13.3723,13.4733,13.3448,13.4274,1022575.0
2020-03-05 15:00:00,14.63,14.63,14.42,14.58,1695402.0,13.4274,13.4274,13.2347,13.3815,1695402.0
2020-03-05 15:30:00,14.58,14.75,14.54,14.74,4807099.0,13.3815,13.5375,13.3448,13.5284,4807099.0
2020-03-06 09:30:00,14.26,14.48,13.8,13.81,3477087.0,13.0878,13.2897,12.6656,12.6748,3477087.0
2020-03-06 10:00:00,13.82,13.95,13.6,13.77,2090885.0,12.684,12.8033,12.4821,12.6381,2090885.0
2020-03-06 10:30:00,13.77,13.93,13.73,13.77,1716317.0,12.6381,12.7849,12.6014,12.6381,1716317.0
2020-03-06 11:00:00,13.77,13.82,13.26,13.29,1770616.0,12.6381,12.684,12.17,12.1975,1770616.0
2020-03-06 11:30:00,13.29,13.44,13.28,13.34,1334554.0,12.1975,12.3352,12.1884,12.2434,1334554.0
2020-03-06 12:00:00,13.33,13.36,13.25,13.31,1114606.0,12.2343,12.2618,12.1608,12.2159,1114606.0
2020-03-06 12:30:00,13.31,13.53,13.3,13.53,931759.0,12.2159,12.4178,12.2067,12.4178,931759.0
2020-03-06 13:00:00,13.53,13.58,13.43,13.51,1526691.0,12.4178,12.4637,12.326,12.3995,1526691.0
2020-03-06 13:30:00,13.51,13.51,13.27,13.31,929963.0,12.3995,12.3995,12.1792,12.2159,929963.0
2020-03-06 14:00:00,13.3,13.31,13.06,13.09,1102640.0,12.2067,12.2159,11.9864,12.014,1102640.0
2020-03-06 14:30:00,13.1,13.12,12.96,12.96,2617963.0,12.0232,12.0415,11.8947,11.8947,2617963.0
2020-03-06 15:00:00,12.96,13.0,12.75,12.92,2649703.0,11.8947,11.9314,11.7019,11.858,2649703.0
2020-03-06 15:30:00,12.92,13.09,12.91,13.06,4460055.0,11.858,12.014,11.8488,11.9864,4460055.0
2020-03-09 09:30:00,9.55,9.74,7.99,7.99,4328966.0,8.765,8.9394,7.3332,7.3332,4328966.0
2020-03-09 10:00:00,9.4,9.46,8.59,8.93,5883032.0,8.6273,8.6824,7.8839,8.1959,5883032.0
2020-03-09 10:30:00,8.91,9.32,8.3,8.4,6280074.0,8.1776,8.5539,7.6177,7.7095,6280074.0
2020-03-09 11:00:00,8.4,8.65,8.34,8.34,5278786.0,7.7095,7.939,7.6544,7.6544,5278786.0
2020-03-09 11:30:00,8.35,8.48,8.21,8.47,3714211.0,7.6636,7.7829,7.5351,7.7738,3714211.0
2020-03-09 12:00:00,8.47,8.61,8.3,8.32,4378464.0,7.7738,7.9022,7.6177,7.6361,4378464.0
2020-03-09 12:30:00,8.32,8.36,8.19,8.26,5360740.0,7.6361,7.6728,7.5168,7.581,5360740.0
2020-03-09 13:00:00,8.26,8.29,8.17,8.24,3301704.0,7.581,7.6085,7.4984,7.5627,3301704.0
2020-03-09 13:30:00,8.24,8.32,8.2,8.22,3079437.0,7.5627,7.6361,7.5259,7.5443,3079437.0
2020-03-09 14:00:00,8.23,8.23,8.0,8.02,4680291.0,7.5535,7.5535,7.3424,7.3607,4680291.0
2020-03-09 14:30:00,8.02,8.15,8.0,8.12,4965765.0,7.3607,7.4801,7.3424,7.4525,4965765.0
2020-03-09 15:00:00,8.12,8.16,7.9,8.16,6030722.0,7.4525,7.4892,7.2506,7.4892,6030722.0
2020-03-09 15:30:00,8.16,8.34,8.14,8.17,10824382.0,7.4892,7.6544,7.4709,7.4984,10824382.0
2020-03-10 09:30:00,9.49,9.57,8.0,8.26,9794112.0,8.7099,8.7833,7.3424,7.581,9794112.0
2020-03-10 10:00:00,8.27,8.48,8.15,8.19,5648183.0,7.5902,7.7829,7.4801,7.5168,5648183.0
2020-03-10 10:30:00,8.2,8.2,7.73,7.76,5532816.0,7.5259,7.5259,7.0946,7.1221,5532816.0
2020-03-10 11:00:00,7.76,7.88,7.68,7.75,3443183.0,7.1221,7.2323,7.0487,7.1129,3443183.0
2020-03-10 11:30:00,7.75,7.97,7.7,7.75,2593281.0,7.1129,7.3149,7.067,7.1129,2593281.0
2020-03-10 12:00:00,7.75,7.99,7.72,7.97,2344846.0,7.1129,7.3332,7.0854,7.3149,2344846.0
2020-03-10 12:30:00,7.96,8.18,7.92,8.17,4125285.0,7.3057,7.5076,7.269,7.4984,4125285.0
2020-03-10 13:00:00,8.17,8.32,8.16,8.24,3575632.0,7.4984,7.6361,7.4892,7.5627,3575632.0
2020-03-10 13:30:00,8.24,8.34,8.15,8.19,3133061.0,7.5627,7.6544,7.4801,7.5168,3133061.0
2020-03-10 14:00:00,8.2,8.39,8.18,8.38,2645578.0,7.5259,7.7003,7.5076,7.6912,2645578.0
2020-03-10 14:30:00,8.38,8.83,8.36,8.63,4281079.0,7.6912,8.1042,7.6728,7.9206,4281079.0
2020-03-10 15:00:00,8.63,8.78,8.59,8.6,3810309.0,7.9206,8.0583,7.8839,7.8931,3810309.0
2020-03-10 15:30:00,8.6,8.78,8.57,8.67,6937537.0,7.8931,8.0583,7.8655,7.9573,6937537.0
2020-03-11 09:30:00,8.13,8.24,7.77,7.88,5607499.0,7.4617,7.5627,7.1313,7.2323,5607499.0
2020-03-11 10:00:00,7.88,8.09,7.83,7.97,3384146.0,7.2323,7.425,7.1864,7.3149,3384146.0
2020-03-11 10:30:00,7.97,8.18,7.95,8.04,2317653.0,7.3149,7.5076,7.2965,7.3791,2317653.0
2020-03-11 11:00:00,8.04,8.04,7.85,7.88,1631865.0,7.3791,7.3791,7.2047,7.2323,1631865.0
2020-03-11 11:30:00,7.87,8.13,7.87,8.08,1849935.0,7.2231,7.4617,7.2231,7.4158,1849935.0
2020-03-11 12:00:00,8.08,8.33,8.07,8.12,2212416.0,7.4158,7.6453,7.4066,7.4525,2212416.0
2020-03-11 12:30:00,8.12,8.16,8.03,8.12,2325511.0,7.4525,7.4892,7.3699,7.4525,2325511.0
2020-03-11 13:00:00,8.12,8.22,8.07,8.08,1496608.0,7.4525,7.5443,7.4066,7.4158,1496608.0
2020-03-11 13:30:00,8.08,8.11,8.01,8.1,1427371.0,7.4158,7.4433,7.3516,7.4342,1427371.0
2020-03-11 14:00:00,8.1,8.11,7.95,8.01,1475355.0,7.4342,7.4433,7.2965,7.3516,1475355.0
2020-03-11 14:30:00,8.01,8.14,8.0,8.06,1506748.0,7.3516,7.4709,7.3424,7.3975,1506748.0
2020-03-11 15:00:00,8.06,8.07,7.84,7.84,1652772.0,7.3975,7.4066,7.1955,7.1955,1652772.0
2020-03-11 15:30:00,7.84,7.91,7.81,7.85,4634418.0,7.1955,7.2598,7.168,7.2047,4634418.0
2020-03-12 09:30:00,7.15,7.15,6.75,6.81,2853193.0,6.5623,6.5623,6.1951,6.2502,2853193.0
2020-03-12 10:00:00,6.82,6.97,6.66,6.88,3517719.0,6.2594,6.3971,6.1125,6.3145,3517719.0
2020-03-12 10:30:00,6.88,7.11,6.87,7.07,2467536.0,6.3145,6.5255,6.3053,6.4888,2467536.0
2020-03-12 11:00:00,7.07,7.07,6.92,6.98,4354917.0,6.4888,6.4888,6.3512,6.4062,4354917.0
2020-03-12 11:30:00,6.98,7.13,6.97,7.12,1950209.0,6.4062,6.5439,6.3971,6.5347,1950209.0
2020-03-12 12:00:00,7.12,7.25,7.0,7.04,2993828.0,6.5347,6.654,6.4246,6.4613,2993828.0
2020-03-12 12:30:00,7.04,7.15,6.8,7.11,2587328.0,6.4613,6.5623,6.241,6.5255,2587328.0
2020-03-12 13:00:00,7.1,7.39,7.06,7.14,2332521.0,6.5164,6.7825,6.4797,6.5531,2332521.0
2020-03-12 13:30:00,7.15,7.21,6.86,7.02,1727287.0,6.5623,6.6173,6.2961,6.4429,1727287.0
2020-03-12 14:00:00,7.02,7.03,6.92,6.93,1050350.0,6.4429,6.4521,6.3512,6.3603,1050350.0
2020-03-12 14:30:00,6.93,6.94,6.75,6.76,1972384.0,6.3603,6.3695,6.1951,6.2043,1972384.0
2020-03-12 15:00:00,6.77,6.79,6.57,6.59,2780703.0,6.2135,6.2319,6.0299,6.0483,2780703.0
2020-03-12 15:30:00,6.6,6.62,6.42,6.42,4461311.0,6.0575,6.0758,5.8923,5.8923,4461311.0
2020-03-13 09:30:00,7.32,7.35,6.66,6.75,3195490.0,6.7183,6.7458,6.1125,6.1951,3195490.0
2020-03-13 10:00:00,6.75,7.3,6.75,7.1,3079248.0,6.1951,6.6999,6.1951,6.5164,3079248.0
2020-03-13 10:30:00,7.09,7.1,6.75,6.75,1843009.0,6.5072,6.5164,6.1951,6.1951,1843009.0
2020-03-13 11:00:00,6.76,6.92,6.73,6.74,1833724.0,6.2043,6.3512,6.1768,6.186,1833724.0
2020-03-13 11:30:00,6.74,6.75,6.53,6.67,2306158.0,6.186,6.1951,5.9932,6.1217,2306158.0
2020-03-13 12:00:00,6.68,6.7,6.4,6.45,2907777.0,6.1309,6.1493,5.8739,5.9198,2907777.0
2020-03-13 12:30:00,6.45,6.6,6.32,6.45,3331467.0,5.9198,6.0575,5.8005,5.9198,3331467.0
2020-03-13 13:00:00,6.45,6.71,6.41,6.71,2131706.0,5.9198,6.1584,5.8831,6.1584,2131706.0
2020-03-13 13:30:00,6.71,6.81,6.64,6.72,2530294.0,6.1584,6.2502,6.0942,6.1676,2530294.0
2020-03-13 14:00:00,6.71,6.72,6.44,6.45,2186561.0,6.1584,6.1676,5.9106,5.9198,2186561.0
2020-03-13 14:30:00,6.45,6.5,6.32,6.44,2923368.0,5.9198,5.9657,5.8005,5.9106,2923368.0
2020-03-13 15:00:00,6.44,6.56,6.43,6.49,2605568.0,5.9106,6.0208,5.9014,5.9565,2605568.0
2020-03-13 15:30:00,6.49,7.18,6.42,7.15,8263428.0,5.9565,6.5898,5.8923,6.5623,8263428.0
2020-03-16 09:30:00,5.96,6.2,5.8,6.18,1756770.0,5.4701,5.6904,5.3232,5.672,1756770.0
2020-03-16 10:00:00,6.18,6.34,6.01,6.02,3287194.0,5.672,5.8188,5.516,5.5251,3287194.0
2020-03-16 10:30:00,6.02,6.69,6.01,6.35,3322972.0,5.5251,6.1401,5.516,5.828,3322972.0
2020-03-16 11:00:00,6.35,6.6,6.3,6.56,2866132.0,5.828,6.0575,5.7821,6.0208,2866132.0
2020-03-16 11:30:00,6.56,6.66,6.31,6.57,2951999.0,6.0208,6.1125,5.7913,6.0299,2951999.0
2020-03-16 12:00:00,6.57,6.83,6.47,6.47,1836616.0,6.0299,6.2686,5.9382,5.9382,1836616.0
2020-03-16 12:30:00,6.48,6.58,6.29,6.48,1897774.0,5.9473,6.0391,5.773,5.9473,1897774.0
2020-03-16 13:00:00,6.48,6.48,6.2,6.21,1688676.0,5.9473,5.9473,5.6904,5.6995,1688676.0
2020-03-16 13:30:00,6.21,6.21,6.02,6.03,2274391.0,5.6995,5.6995,5.5251,5.5343,2274391.0
2020-03-16 14:00:00,6.04,6.08,5.94,5.94,2810737.0,5.5435,5.5802,5.4517,5.4517,2810737.0
2020-03-16 14:30:00,5.94,6.24,5.92,6.22,2402364.0,5.4517,5.7271,5.4334,5.7087,2402364.0
2020-03-16 15:00:00,6.22,6.32,6.17,6.23,2416606.0,5.7087,5.8005,5.6628,5.7179,2416606.0
2020-03-16 15:30:00,6.23,6.23,5.85,5.94,5580889.0,5.7179,5.7179,5.3691,5.4517,5580889.0
2020-03-17 09:30:00,6.13,6.13,5.58,5.62,3829080.0,5.6261,5.6261,5.1213,5.158,3829080.0
2020-03-17 10:00:00,5.62,5.79,5.59,5.74,2818484.0,5.158,5.3141,5.1305,5.2682,2818484.0
2020-03-17 10:30:00,5.73,5.91,5.68,5.86,2139591.0,5.259,5.4242,5.2131,5.3783,2139591.0
2020-03-17 11:00:00,5.86,6.27,5.85,6.08,2645608.0,5.3783,5.7546,5.3691,5.5802,2645608.0
2020-03-17 11:30:00,6.08,6.26,6.04,6.13,2489647.0,5.5802,5.7454,5.5435,5.6261,2489647.0
2020-03-17 12:00:00,6.12,6.4,6.11,6.19,2126942.0,5.6169,5.8739,5.6077,5.6812,2126942.0
2020-03-17 12:30:00,6.19,6.19,5.97,5.99,2030528.0,5.6812,5.6812,5.4793,5.4976,2030528.0
2020-03-17 13:00:00,5.99,6.14,5.98,6.04,1961586.0,5.4976,5.6353,5.4884,5.5435,1961586.0
2020-03-17 13:30:00,6.04,6.05,5.8,5.86,2493678.0,5.5435,5.5527,5.3232,5.3783,2493678.0
2020-03-17 14:00:00,5.85,5.97,5.85,5.92,1560118.0,5.3691,5.4793,5.3691,5.4334,1560118.0
2020-03-17 14:30:00,5.92,5.99,5.9,5.99,1957834.0,5.4334,5.4976,5.415,5.4976,1957834.0
2020-03-17 15:00:00,5.99,6.04,5.96,6.0,2186534.0,5.4976,5.5435,5.4701,5.5068,2186534.0
2020-03-17 15:30:00,6.0,6.14,5.92,6.14,4620266.0,5.5068,5.6353,5.4334,5.6353,4620266.0
2020-03-18 09:30:00,5.59,5.89,5.51,5.65,2356105.0,5.1305,5.4058,5.0571,5.1856,2356105.0
2020-03-18 10:00:00,5.65,5.7,5.5,5.52,2476673.0,5.1856,5.2315,5.0479,5.0662,2476673.0
2020-03-18 10:30:00,5.51,5.54,5.42,5.44,2516568.0,5.0571,5.0846,4.9745,4.9928,2516568.0
2020-03-18 11:00:00,5.44,5.45,5.19,5.31,2647205.0,4.9928,5.002,4.7634,4.8735,2647205.0
2020-03-18 11:30:00,5.31,5.36,5.25,5.28,2413897.0,4.8735,4.9194,4.8184,4.846,2413897.0
2020-03-18 12:00:00,5.27,5.28,5.15,5.21,1697673.0,4.8368,4.846,4.7267,4.7817,1697673.0
2020-03-18 12:30:00,5.21,5.21,5.0,5.0,2563803.0,4.7817,4.7817,4.589,4.589,2563803.0
2020-03-18 13:00:00,5.0,5.05,4.72,4.77,2265446.0,4.589,4.6349,4.332,4.3779,2265446.0
2020-03-18 13:30:00,4.77,4.78,4.45,4.46,3267943.0,4.3779,4.3871,4.0842,4.0934,3267943.0
2020-03-18 14:00:00,4.46,4.47,4.25,4.41,4330395.0,4.0934,4.1026,3.9006,4.0475,4330395.0
2020-03-18 14:30:00,4.41,4.85,4.4,4.77,4969496.0,4.0475,4.4513,4.0383,4.3779,4969496.0
2020-03-18 15:00:00,4.77,4.82,4.3,4.35,3585213.0,4.3779,4.4238,3.9465,3.9924,3585213.0
2020-03-18 15:30:00,4.35,4.73,4.3,4.68,7344445.0,3.9924,4.3412,3.9465,4.2953,7344445.0
2020-03-19 09:30:00,4.78,4.84,4.5,4.79,3300615.0,4.3871,4.4421,4.1301,4.3963,3300615.0
2020-03-19 10:00:00,4.79,5.33,4.76,5.33,3567393.0,4.3963,4.8919,4.3687,4.8919,3567393.0
2020-03-19 10:30:00,5.33,5.34,4.97,5.08,2407818.0,4.8919,4.901,4.5615,4.6624,2407818.0
2020-03-19 11:00:00,5.08,5.18,4.99,5.18,2198933.0,4.6624,4.7542,4.5798,4.7542,2198933.0
2020-03-19 11:30:00,5.17,5.18,5.02,5.06,2532794.0,4.745,4.7542,4.6073,4.6441,2532794.0
2020-03-19 12:00:00,5.05,5.08,4.86,5.03,2029429.0,4.6349,4.6624,4.4605,4.6165,2029429.0
2020-03-19 12:30:00,5.03,5.11,4.98,5.0,2234537.0,4.6165,4.69,4.5706,4.589,2234537.0
2020-03-19 13:00:00,5.0,5.08,4.95,4.99,1314391.0,4.589,4.6624,4.5431,4.5798,1314391.0
2020-03-19 13:30:00,4.99,5.02,4.97,4.97,1728561.0,4.5798,4.6073,4.5615,4.5615,1728561.0
2020-03-19 14:00:00,4.98,5.02,4.87,4.97,2440915.0,4.5706,4.6073,4.4697,4.5615,2440915.0
2020-03-19 14:30:00,4.98,5.02,4.92,5.0,3078635.0,4.5706,4.6073,4.5156,4.589,3078635.0
2020-03-19 15:00:00,5.0,5.02,4.8,4.93,3104420.0,4.589,4.6073,4.4054,4.5247,3104420.0
2020-03-19 15:30:00,4.94,4.94,4.74,4.8,6771393.0,4.5339,4.5339,4.3504,4.4054,6771393.0
2020-03-20 09:30:00,5.13,5.14,4.56,4.88,5922175.0,4.7083,4.7175,4.1852,4.4789,5922175.0
2020-03-20 10:00:00,4.88,5.18,4.85,5.14,8425557.0,4.4789,4.7542,4.4513,4.7175,8425557.0
2020-03-20 10:30:00,5.15,5.35,5.14,5.31,2432870.0,4.7267,4.9102,4.7175,4.8735,2432870.0
2020-03-20 11:00:00,5.31,5.36,4.94,5.06,3058997.0,4.8735,4.9194,4.5339,4.6441,3058997.0
2020-03-20 11:30:00,5.06,5.24,5.01,5.18,1775085.0,4.6441,4.8093,4.5982,4.7542,1775085.0
2020-03-20 12:00:00,5.18,5.28,5.05,5.13,1926132.0,4.7542,4.846,4.6349,4.7083,1926132.0
2020-03-20 12:30:00,5.14,5.25,5.12,5.19,2127878.0,4.7175,4.8184,4.6991,4.7634,2127878.0
2020-03-20 13:00:00,5.19,5.3,5.11,5.19,1521763.0,4.7634,4.8643,4.69,4.7634,1521763.0
2020-03-20 13:30:00,5.19,5.21,5.1,5.2,1269053.0,4.7634,4.7817,4.6808,4.7726,1269053.0
2020-03-20 14:00:00,5.2,5.26,4.96,5.06,2153799.0,4.7726,4.8276,4.5523,4.6441,2153799.0
2020-03-20 14:30:00,5.06,5.19,4.91,4.98,2778695.0,4.6441,4.7634,4.5064,4.5706,2778695.0
2020-03-20 15:00:00,4.97,5.03,4.88,5.0,1996425.0,4.5615,4.6165,4.4789,4.589,1996425.0
2020-03-20 15:30:00,5.0,5.2,5.0,5.05,6638276.0,4.589,4.7726,4.589,4.6349,6638276.0
2020-03-23 09:30:00,5.2,5.24,4.9,5.16,3229128.0,4.7726,4.8093,4.4972,4.7358,3229128.0
2020-03-23 10:00:00,5.17,5.33,5.04,5.28,1855630.0,4.745,4.8919,4.6257,4.846,1855630.0
2020-03-23 10:30:00,5.28,5.37,5.21,5.33,1997281.0,4.846,4.9286,4.7817,4.8919,1997281.0
2020-03-23 11:00:00,5.33,5.38,5.07,5.08,1668314.0,4.8919,4.9378,4.6532,4.6624,1668314.0
2020-03-23 11:30:00,5.08,5.2,5.01,5.19,1518137.0,4.6624,4.7726,4.5982,4.7634,1518137.0
2020-03-23 12:00:00,5.18,5.31,5.1,5.19,1837971.0,4.7542,4.8735,4.6808,4.7634,1837971.0
2020-03-23 12:30:00,5.19,5.35,5.1,5.29,1493676.0,4.7634,4.9102,4.6808,4.8552,1493676.0
2020-03-23 13:00:00,5.29,5.35,5.18,5.18,1555550.0,4.8552,4.9102,4.7542,4.7542,1555550.0
2020-03-23 13:30:00,5.18,5.3,5.11,5.17,1622544.0,4.7542,4.8643,4.69,4.745,1622544.0
2020-03-23 14:00:00,5.17,5.29,5.11,5.26,1213575.0,4.745,4.8552,4.69,4.8276,1213575.0
2020-03-23 14:30:00,5.27,5.35,5.22,5.31,1198036.0,4.8368,4.9102,4.7909,4.8735,1198036.0
2020-03-23 15:00:00,5.31,5.35,5.18,5.24,1741402.0,4.8735,4.9102,4.7542,4.8093,1741402.0
2020-03-23 15:30:00,5.24,5.3,5.18,5.24,2975915.0,4.8093,4.8643,4.7542,4.8093,2975915.0
2020-03-24 09:30:00,5.92,6.57,5.81,6.46,5858631.0,5.4334,6.0299,5.3324,5.929,5858631.0
2020-03-24 10:00:00,6.46,6.95,6.45,6.91,4981121.0,5.929,6.3787,5.9198,6.342,4981121.0
2020-03-24 10:30:00,6.92,6.93,6.57,6.62,4009095.0,6.3512,6.3603,6.0299,6.0758,4009095.0
2020-03-24 11:00:00,6.62,6.67,6.18,6.29,2816470.0,6.0758,6.1217,5.672,5.773,2816470.0
2020-03-24 11:30:00,6.29,6.5,6.24,6.3,2456894.0,5.773,5.9657,5.7271,5.7821,2456894.0
2020-03-24 12:00:00,6.29,6.35,6.14,6.35,4490747.0,5.773,5.828,5.6353,5.828,4490747.0
2020-03-24 12:30:00,6.34,6.6,6.31,6.52,2978382.0,5.8188,6.0575,5.7913,5.984,2978382.0
2020-03-24 13:00:00,6.52,6.54,6.28,6.31,2316203.0,5.984,6.0024,5.7638,5.7913,2316203.0
2020-03-24 13:30:00,6.31,6.38,6.03,6.24,2097326.0,5.7913,5.8556,5.5343,5.7271,2097326.0
2020-03-24 14:00:00,6.24,6.31,6.17,6.24,2472675.0,5.7271,5.7913,5.6628,5.7271,2472675.0
2020-03-24 14:30:00,6.24,6.32,6.2,6.32,1300091.0,5.7271,5.8005,5.6904,5.8005,1300091.0
2020-03-24 15:00:00,6.32,6.37,6.22,6.32,3066197.0,5.8005,5.8464,5.7087,5.8005,3066197.0
2020-03-24 15:30:00,6.32,6.65,6.27,6.64,5004339.0,5.8005,6.1034,5.7546,6.0942,5004339.0
2020-03-25 09:30:00,7.53,7.53,6.21,6.36,7791793.0,6.911,6.911,5.6995,5.8372,7791793.0
2020-03-25 10:00:00,6.36,6.44,6.04,6.17,4840465.0,5.8372,5.9106,5.5435,5.6628,4840465.0
2020-03-25 10:30:00,6.17,6.46,6.1,6.46,3665691.0,5.6628,5.929,5.5986,5.929,3665691.0
2020-03-25 11:00:00,6.46,6.85,6.42,6.77,3622489.0,5.929,6.2869,5.8923,6.2135,3622489.0
2020-03-25 11:30:00,6.76,6.86,6.65,6.69,2534366.0,6.2043,6.2961,6.1034,6.1401,2534366.0
2020-03-25 12:00:00,6.69,7.0,6.65,6.95,2323495.0,6.1401,6.4246,6.1034,6.3787,2323495.0
2020-03-25 12:30:00,6.95,7.22,6.88,7.06,2855392.0,6.3787,6.6265,6.3145,6.4797,2855392.0
2020-03-25 13:00:00,7.07,7.38,7.03,7.13,3441090.0,6.4888,6.7734,6.4521,6.5439,3441090.0
2020-03-25 13:30:00,7.12,7.24,6.99,7.02,2041484.0,6.5347,6.6449,6.4154,6.4429,2041484.0
2020-03-25 14:00:00,7.03,7.04,6.82,6.96,2508434.0,6.4521,6.4613,6.2594,6.3879,2508434.0
2020-03-25 14:30:00,6.95,6.98,6.8,6.87,2020444.0,6.3787,6.4062,6.241,6.3053,2020444.0
2020-03-25 15:00:00,6.87,6.9,6.75,6.77,1883340.0,6.3053,6.3328,6.1951,6.2135,1883340.0
2020-03-25 15:30:00,6.77,6.88,6.68,6.79,4569126.0,6.2135,6.3145,6.1309,6.2319,4569126.0
2020-03-26 09:30:00,6.88,7.29,6.75,7.12,4063636.0,6.3145,6.6908,6.1951,6.5347,4063636.0
2020-03-26 10:00:00,7.13,7.22,6.99,7.11,2606138.0,6.5439,6.6265,6.4154,6.5255,2606138.0
2020-03-26 10:30:00,7.11,7.36,7.09,7.34,2289774.0,6.5255,6.755,6.5072,6.7366,2289774.0
2020-03-26 11:00:00,7.33,7.45,7.22,7.43,2157630.0,6.7275,6.8376,6.6265,6.8192,2157630.0
2020-03-26 11:30:00,7.43,7.77,7.42,7.66,2866592.0,6.8192,7.1313,6.8101,7.0303,2866592.0
2020-03-26 12:00:00,7.66,7.68,7.36,7.52,2335551.0,7.0303,7.0487,6.755,6.9018,2335551.0
2020-03-26 12:30:00,7.52,7.55,7.32,7.37,1783413.0,6.9018,6.9294,6.7183,6.7642,1783413.0
2020-03-26 13:00:00,7.37,7.43,6.95,7.12,2410930.0,6.7642,6.8192,6.3787,6.5347,2410930.0
2020-03-26 13:30:00,7.11,7.2,7.01,7.1,1446426.0,6.5255,6.6081,6.4338,6.5164,1446426.0
2020-03-26 14:00:00,7.11,7.13,6.78,6.96,2287307.0,6.5255,6.5439,6.2227,6.3879,2287307.0
2020-03-26 14:30:00,6.97,7.06,6.93,7.0,1276223.0,6.3971,6.4797,6.3603,6.4246,1276223.0
2020-03-26 15:00:00,7.0,7.03,6.86,7.03,1489059.0,6.4246,6.4521,6.2961,6.4521,1489059.0
2020-03-26 15:30:00,7.03,7.13,6.86,7.03,3101210.0,6.4521,6.5439,6.2961,6.4521,3101210.0
2020-03-27 09:30:00,6.57,6.81,6.31,6.46,4205325.0,6.0299,6.2502,5.7913,5.929,4205325.0
2020-03-27 10:00:00,6.47,6.73,6.41,6.62,2079197.0,5.9382,6.1768,5.8831,6.0758,2079197.0
2020-03-27 10:30:00,6.62,6.62,6.31,6.41,2764752.0,6.0758,6.0758,5.7913,5.8831,2764752.0
2020-03-27 11:00:00,6.41,6.43,6.26,6.31,2717065.0,5.8831,5.9014,5.7454,5.7913,2717065.0
2020-03-27 11:30:00,6.31,6.31,6.18,6.24,2509398.0,5.7913,5.7913,5.672,5.7271,2509398.0
2020-03-27 12:00:00,6.24,6.31,6.19,6.28,2267020.0,5.7271,5.7913,5.6812,5.7638,2267020.0
2020-03-27 12:30:00,6.28,6.4,6.25,6.37,1858122.0,5.7638,5.8739,5.7362,5.8464,1858122.0
2020-03-27 13:00:00,6.37,6.42,6.27,6.42,1629317.0,5.8464,5.8923,5.7546,5.8923,1629317.0
2020-03-27 13:30:00,6.42,6.48,6.39,6.41,1930256.0,5.8923,5.9473,5.8647,5.8831,1930256.0
2020-03-27 14:00:00,6.42,6.44,6.35,6.37,1488650.0,5.8923,5.9106,5.828,5.8464,1488650.0
2020-03-27 14:30:00,6.37,6.45,6.36,6.45,1403394.0,5.8464,5.9198,5.8372,5.9198,1403394.0
2020-03-27 15:00:00,6.45,6.45,6.35,6.38,1587617.0,5.9198,5.9198,5.828,5.8556,1587617.0
2020-03-27 15:30:00,6.38,6.58,6.36,6.39,3646204.0,5.8556,6.0391,5.8372,5.8647,3646204.0
2020-03-30 09:30:00,6.3,6.31,6.03,6.17,3181417.0,5.7821,5.7913,5.5343,5.6628,3181417.0
2020-03-30 10:00:00,6.18,6.28,6.09,6.27,1959766.0,5.672,5.7638,5.5894,5.7546,1959766.0
2020-03-30 10:30:00,6.26,6.44,6.26,6.38,1570720.0,5.7454,5.9106,5.7454,5.8556,1570720.0
2020-03-30 11:00:00,6.38,6.58,6.3,6.49,1677141.0,5.8556,6.0391,5.7821,5.9565,1677141.0
2020-03-30 11:30:00,6.49,6.67,6.47,6.54,2107105.0,5.9565,6.1217,5.9382,6.0024,2107105.0
2020-03-30 12:00:00,6.54,6.59,6.42,6.46,1600013.0,6.0024,6.0483,5.8923,5.929,1600013.0
2020-03-30 12:30:00,6.47,6.47,6.36,6.44,942954.0,5.9382,5.9382,5.8372,5.9106,942954.0
2020-03-30 13:00:00,6.45,6.47,6.37,6.37,760455.0,5.9198,5.9382,5.8464,5.8464,760455.0
2020-03-30 13:30:00,6.37,6.38,6.27,6.29,1120365.0,5.8464,5.8556,5.7546,5.773,1120365.0
2020-03-30 14:00:00,6.29,6.35,6.18,6.35,1992679.0,5.773,5.828,5.672,5.828,1992679.0
2020-03-30 14:30:00,6.35,6.39,6.3,6.31,1371378.0,5.828,5.8647,5.7821,5.7913,1371378.0
2020-03-30 15:00:00,6.31,6.39,6.25,6.25,1834656.0,5.7913,5.8647,5.7362,5.7362,1834656.0
2020-03-30 15:30:00,6.25,6.45,6.21,6.37,4192800.0,5.7362,5.9198,5.6995,5.8464,4192800.0
2020-03-31 09:30:00,6.8,6.84,6.54,6.65,5216467.0,6.241,6.2777,6.0024,6.1034,5216467.0
2020-03-31 10:00:00,6.65,6.94,6.64,6.86,4039067.0,6.1034,6.3695,6.0942,6.2961,4039067.0
2020-03-31 10:30:00,6.86,6.99,6.73,6.96,2800436.0,6.2961,6.4154,6.1768,6.3879,2800436.0
2020-03-31 11:00:00,6.97,6.97,6.83,6.9,1853604.0,6.3971,6.3971,6.2686,6.3328,1853604.0
2020-03-31 11:30:00,6.89,6.97,6.85,6.94,2018758.0,6.3236,6.3971,6.2869,6.3695,2018758.0
2020-03-31 12:00:00,6.95,6.97,6.83,6.88,1840879.0,6.3787,6.3971,6.2686,6.3145,1840879.0
2020-03-31 12:30:00,6.88,6.9,6.66,6.7,1646445.0,6.3145,6.3328,6.1125,6.1493,1646445.0
2020-03-31 13:00:00,6.7,6.75,6.65,6.71,1486320.0,6.1493,6.1951,6.1034,6.1584,1486320.0
2020-03-31 13:30:00,6.71,6.84,6.68,6.82,1435766.0,6.1584,6.2777,6.1309,6.2594,1435766.0
2020-03-31 14:00:00,6.81,6.83,6.68,6.74,1293009.0,6.2502,6.2686,6.1309,6.186,1293009.0
2020-03-31 14:30:00,6.73,6.9,6.73,6.88,1514320.0,6.1768,6.3328,6.1768,6.3145,1514320.0
2020-03-31 15:00:00,6.88,6.92,6.72,6.74,2137388.0,6.3145,6.3512,6.1676,6.186,2137388.0
2020-03-31 15:30:00,6.74,6.9,6.7,6.85,3452466.0,6.186,6.3328,6.1493,6.2869,3452466.0
2020-04-01 09:30:00,6.61,6.7,6.32,6.42,3113798.0,6.0666,6.1493,5.8005,5.8923,3113798.0
2020-04-01 10:00:00,6.43,6.49,6.35,6.42,1267799.0,5.9014,5.9565,5.828,5.8923,1267799.0
2020-04-01 10:30:00,6.42,6.5,6.4,6.48,1511583.0,5.8923,5.9657,5.8739,5.9473,1511583.0
2020-04-01 11:00:00,6.48,6.6,6.37,6.38,1647796.0,5.9473,6.0575,5.8464,5.8556,1647796.0
2020-04-01 11:30:00,6.38,6.51,6.37,6.48,1499844.0,5.8556,5.9749,5.8464,5.9473,1499844.0
2020-04-01 12:00:00,6.48,6.48,6.25,6.28,1775779.0,5.9473,5.9473,5.7362,5.7638,1775779.0
2020-04-01 12:30:00,6.28,6.34,6.23,6.31,1571635.0,5.7638,5.8188,5.7179,5.7913,1571635.0
2020-04-01 13:00:00,6.31,6.42,6.28,6.42,1066259.0,5.7913,5.8923,5.7638,5.8923,1066259.0
2020-04-01 13:30:00,6.42,6.64,6.39,6.6,2029535.0,5.8923,6.0942,5.8647,6.0575,2029535.0
2020-04-01 14:00:00,6.6,6.68,6.57,6.59,1687199.0,6.0575,6.1309,6.0299,6.0483,1687199.0
2020-04-01 14:30:00,6.59,6.65,6.52,6.54,1404427.0,6.0483,6.1034,5.984,6.0024,1404427.0
2020-04-01 15:00:00,6.54,6.59,6.51,6.52,1183106.0,6.0024,6.0483,5.9749,5.984,1183106.0
2020-04-01 15:30:00,6.53,6.66,6.51,6.6,4100427.0,5.9932,6.1125,5.9749,6.0575,4100427.0
2020-04-02 09:30:00,6.81,6.97,6.76,6.94,3793143.0,6.2502,6.3971,6.2043,6.3695,3793143.0
2020-04-02 10:00:00,6.95,7.18,6.89,7.15,2992474.0,6.3787,6.5898,6.3236,6.5623,2992474.0
2020-04-02 10:30:00,7.15,8.2,7.09,7.81,9027412.0,6.5623,7.5259,6.5072,7.168,9027412.0
2020-04-02 11:00:00,7.81,7.88,7.24,7.31,4704221.0,7.168,7.2323,6.6449,6.7091,4704221.0
2020-04-02 11:30:00,7.31,7.7,7.26,7.62,3512805.0,6.7091,7.067,6.6632,6.9936,3512805.0
2020-04-02 12:00:00,7.62,7.82,7.58,7.7,3570868.0,6.9936,7.1772,6.9569,7.067,3570868.0
2020-04-02 12:30:00,7.7,7.81,7.66,7.76,2126039.0,7.067,7.168,7.0303,7.1221,2126039.0
2020-04-02 13:00:00,7.77,7.79,7.4,7.41,2644715.0,7.1313,7.1497,6.7917,6.8009,2644715.0
2020-04-02 13:30:00,7.4,7.48,7.35,7.38,1788671.0,6.7917,6.8651,6.7458,6.7734,1788671.0
2020-04-02 14:00:00,7.38,7.44,7.25,7.41,2868735.0,6.7734,6.8284,6.654,6.8009,2868735.0
2020-04-02 14:30:00,7.41,7.55,7.35,7.53,1569487.0,6.8009,6.9294,6.7458,6.911,1569487.0
2020-04-02 15:00:00,7.53,7.59,7.44,7.51,2396806.0,6.911,6.9661,6.8284,6.8927,2396806.0
2020-04-02 15:30:00,7.51,7.54,7.33,7.51,4511052.0,6.8927,6.9202,6.7275,6.8927,4511052.0
2020-04-03 09:30:00,7.83,8.03,7.52,7.61,5510879.0,7.1864,7.3699,6.9018,6.9844,5510879.0
2020-04-03 10:00:00,7.62,7.73,7.39,7.54,3537711.0,6.9936,7.0946,6.7825,6.9202,3537711.0
2020-04-03 10:30:00,7.54,7.63,7.34,7.56,2741357.0,6.9202,7.0028,6.7366,6.9386,2741357.0
2020-04-03 11:00:00,7.56,7.65,7.47,7.54,1356197.0,6.9386,7.0212,6.856,6.9202,1356197.0
2020-04-03 11:30:00,7.54,7.61,7.41,7.49,1522202.0,6.9202,6.9844,6.8009,6.8743,1522202.0
2020-04-03 12:00:00,7.5,7.52,7.35,7.38,1322507.0,6.8835,6.9018,6.7458,6.7734,1322507.0
2020-04-03 12:30:00,7.38,7.57,7.37,7.44,2249235.0,6.7734,6.9477,6.7642,6.8284,2249235.0
2020-04-03 13:00:00,7.44,7.55,7.37,7.4,1903160.0,6.8284,6.9294,6.7642,6.7917,1903160.0
2020-04-03 13:30:00,7.39,7.51,7.36,7.47,1524192.0,6.7825,6.8927,6.755,6.856,1524192.0
2020-04-03 14:00:00,7.47,7.65,7.46,7.65,1820612.0,6.856,7.0212,6.8468,7.0212,1820612.0
2020-04-03 14:30:00,7.64,7.7,7.56,7.65,1949775.0,7.012,7.067,6.9386,7.0212,1949775.0
2020-04-03 15:00:00,7.65,7.71,7.55,7.65,2233646.0,7.0212,7.0762,6.9294,7.0212,2233646.0
2020-04-03 15:30:00,7.65,7.7,7.51,7.62,5313537.0,7.0212,7.067,6.8927,6.9936,5313537.0
2020-04-06 09:30:00,7.83,7.97,7.61,7.83,3382453.0,7.1864,7.3149,6.9844,7.1864,3382453.0
2020-04-06 10:00:00,7.83,7.97,7.75,7.81,1879500.0,7.1864,7.3149,7.1129,7.168,1879500.0
2020-04-06 10:30:00,7.81,7.86,7.66,7.81,2178436.0,7.168,7.2139,7.0303,7.168,2178436.0
2020-04-06 11:00:00,7.82,7.83,7.73,7.83,1126472.0,7.1772,7.1864,7.0946,7.1864,1126472.0
2020-04-06 11:30:00,7.83,7.97,7.83,7.83,1735309.0,7.1864,7.3149,7.1864,7.1864,1735309.0
2020-04-06 12:00:00,7.84,7.98,7.8,7.93,1020292.0,7.1955,7.324,7.1588,7.2781,1020292.0
2020-04-06 12:30:00,7.92,7.93,7.8,7.86,1104759.0,7.269,7.2781,7.1588,7.2139,1104759.0
2020-04-06 13:00:00,7.86,7.9,7.82,7.89,816633.0,7.2139,7.2506,7.1772,7.2414,816633.0
2020-04-06 13:30:00,7.9,8.0,7.87,7.91,1794108.0,7.2506,7.3424,7.2231,7.2598,1794108.0
2020-04-06 14:00:00,7.9,7.93,7.77,7.89,1243322.0,7.2506,7.2781,7.1313,7.2414,1243322.0
2020-04-06 14:30:00,7.9,7.97,7.85,7.93,1023241.0,7.2506,7.3149,7.2047,7.2781,1023241.0
2020-04-06 15:00:00,7.93,7.94,7.81,7.87,1275934.0,7.2781,7.2873,7.168,7.2231,1275934.0
2020-04-06 15:30:00,7.87,8.0,7.85,7.9,4360869.0,7.2231,7.3424,7.2047,7.2506,4360869.0
2020-04-07 09:30:00,8.55,8.79,8.31,8.79,5794549.0,7.8472,8.0674,7.6269,8.0674,5794549.0
2020-04-07 10:00:00,8.79,8.83,8.24,8.3,5117911.0,8.0674,8.1042,7.5627,7.6177,5117911.0
2020-04-07 10:30:00,8.31,8.48,8.19,8.36,3097895.0,7.6269,7.7829,7.5168,7.6728,3097895.0
2020-04-07 11:00:00,8.36,8.55,8.28,8.39,2287746.0,7.6728,7.8472,7.5994,7.7003,2287746.0
2020-04-07 11:30:00,8.39,8.45,8.35,8.37,1582075.0,7.7003,7.7554,7.6636,7.682,1582075.0
2020-04-07 12:00:00,8.38,8.48,8.37,8.44,1816383.0,7.6912,7.7829,7.682,7.7462,1816383.0
2020-04-07 12:30:00,8.43,8.48,8.32,8.33,1561160.0,7.737,7.7829,7.6361,7.6453,1561160.0
2020-04-07 13:00:00,8.33,8.36,8.11,8.26,1879579.0,7.6453,7.6728,7.4433,7.581,1879579.0
2020-04-07 13:30:00,8.26,8.32,8.13,8.2,1860826.0,7.581,7.6361,7.4617,7.5259,1860826.0
2020-04-07 14:00:00,8.2,8.2,8.02,8.1,2224074.0,7.5259,7.5259,7.3607,7.4342,2224074.0
2020-04-07 14:30:00,8.1,8.14,7.78,7.88,2640882.0,7.4342,7.4709,7.1405,7.2323,2640882.0
2020-04-07 15:00:00,7.89,8.09,7.88,7.95,2305529.0,7.2414,7.425,7.2323,7.2965,2305529.0
2020-04-07 15:30:00,7.95,8.19,7.92,8.04,4482953.0,7.2965,7.5168,7.269,7.3791,4482953.0
2020-04-08 09:30:00,8.3,8.63,8.3,8.4,3467897.0,7.6177,7.9206,7.6177,7.7095,3467897.0
2020-04-08 10:00:00,8.4,8.49,8.28,8.47,1521947.0,7.7095,7.7921,7.5994,7.7738,1521947.0
2020-04-08 10:30:00,8.48,8.54,8.28,8.39,1557081.0,7.7829,7.838,7.5994,7.7003,1557081.0
2020-04-08 11:00:00,8.38,8.5,8.31,8.34,1752857.0,7.6912,7.8013,7.6269,7.6544,1752857.0
2020-04-08 11:30:00,8.34,8.46,8.27,8.36,1377612.0,7.6544,7.7646,7.5902,7.6728,1377612.0
2020-04-08 12:00:00,8.36,8.47,8.34,8.41,1146303.0,7.6728,7.7738,7.6544,7.7187,1146303.0
2020-04-08 12:30:00,8.41,8.44,8.36,8.38,1083726.0,7.7187,7.7462,7.6728,7.6912,1083726.0
2020-04-08 13:00:00,8.38,8.4,8.3,8.33,1488198.0,7.6912,7.7095,7.6177,7.6453,1488198.0
2020-04-08 13:30:00,8.34,8.42,8.28,8.35,1591487.0,7.6544,7.7279,7.5994,7.6636,1591487.0
2020-04-08 14:00:00,8.36,8.51,8.33,8.51,1531290.0,7.6728,7.8105,7.6453,7.8105,1531290.0
2020-04-08 14:30:00,8.5,8.62,8.5,8.6,1803772.0,7.8013,7.9114,7.8013,7.8931,1803772.0
2020-04-08 15:00:00,8.61,8.67,8.55,8.59,1748150.0,7.9022,7.9573,7.8472,7.8839,1748150.0
2020-04-08 15:30:00,8.6,8.78,8.58,8.75,3954284.0,7.8931,8.0583,7.8747,8.0307,3954284.0
2020-04-09 09:30:00,9.62,9.72,9.19,9.38,6050600.0,8.8292,8.921,8.4346,8.609,6050600.0
2020-04-09 10:00:00,9.38,9.43,9.11,9.39,4105583.0,8.609,8.6548,8.3611,8.6181,4105583.0
2020-04-09 10:30:00,9.39,9.73,9.36,9.59,5089747.0,8.6181,8.9302,8.5906,8.8017,5089747.0
2020-04-09 11:00:00,9.59,9.6,9.02,9.1,4157107.0,8.8017,8.8109,8.2785,8.352,4157107.0
2020-04-09 11:30:00,9.1,9.12,8.67,8.83,4890102.0,8.352,8.3703,7.9573,8.1042,4890102.0
2020-04-09 12:00:00,8.83,8.98,8.78,8.89,3626682.0,8.1042,8.2418,8.0583,8.1592,3626682.0
2020-04-09 12:30:00,8.88,9.0,8.83,8.97,3069724.0,8.1501,8.2602,8.1042,8.2327,3069724.0
2020-04-09 13:00:00,8.98,9.06,8.9,9.04,2039028.0,8.2418,8.3153,8.1684,8.2969,2039028.0
2020-04-09 13:30:00,9.03,9.09,8.76,8.8,2913973.0,8.2877,8.3428,8.0399,8.0766,2913973.0
2020-04-09 14:00:00,8.8,8.81,8.02,8.03,4934108.0,8.0766,8.0858,7.3607,7.3699,4934108.0
2020-04-09 14:30:00,8.03,8.24,7.97,8.15,5292341.0,7.3699,7.5627,7.3149,7.4801,5292341.0
2020-04-09 15:00:00,8.15,8.37,8.08,8.28,3227613.0,7.4801,7.682,7.4158,7.5994,3227613.0
2020-04-09 15:30:00,8.29,8.42,8.16,8.21,7557935.0,7.6085,7.7279,7.4892,7.5351,7557935.0
2020-04-13 09:30:00,8.56,8.56,7.83,8.33,8065333.0,7.8564,7.8564,7.1864,7.6453,8065333.0
2020-04-13 10:00:00,8.33,8.42,8.09,8.25,3453550.0,7.6453,7.7279,7.425,7.5718,3453550.0
2020-04-13 10:30:00,8.26,8.3,7.96,8.02,2301789.0,7.581,7.6177,7.3057,7.3607,2301789.0
2020-04-13 11:00:00,8.02,8.15,7.95,8.12,1723125.0,7.3607,7.4801,7.2965,7.4525,1723125.0
2020-04-13 11:30:00,8.12,8.18,8.02,8.11,1647434.0,7.4525,7.5076,7.3607,7.4433,1647434.0
2020-04-13 12:00:00,8.12,8.26,8.1,8.11,1920148.0,7.4525,7.581,7.4342,7.4433,1920148.0
2020-04-13 12:30:00,8.11,8.12,8.0,8.05,2660213.0,7.4433,7.4525,7.3424,7.3883,2660213.0
2020-04-13 13:00:00,8.05,8.13,8.01,8.05,2040684.0,7.3883,7.4617,7.3516,7.3883,2040684.0
2020-04-13 13:30:00,8.06,8.16,8.03,8.06,2444294.0,7.3975,7.4892,7.3699,7.3975,2444294.0
2020-04-13 14:00:00,8.06,8.15,8.03,8.05,1214454.0,7.3975,7.4801,7.3699,7.3883,1214454.0
2020-04-13 14:30:00,8.05,8.09,8.01,8.03,1510955.0,7.3883,7.425,7.3516,7.3699,1510955.0
2020-04-13 15:00:00,8.03,8.03,7.95,8.0,3726177.0,7.3699,7.3699,7.2965,7.3424,3726177.0
2020-04-13 15:30:00,7.99,8.03,7.68,7.86,9509801.0,7.3332,7.3699,7.0487,7.2139,9509801.0
2020-04-14 09:30:00,7.86,8.15,7.65,8.08,5084233.0,7.2139,7.4801,7.0212,7.4158,5084233.0
2020-04-14 10:00:00,8.09,8.09,7.97,8.02,2580419.0,7.425,7.425,7.3149,7.3607,2580419.0
2020-04-14 10:30:00,8.02,8.08,7.86,7.87,2944784.0,7.3607,7.4158,7.2139,7.2231,2944784.0
2020-04-14 11:00:00,7.87,7.95,7.66,7.93,2725876.0,7.2231,7.2965,7.0303,7.2781,2725876.0
2020-04-14 11:30:00,7.93,8.0,7.84,7.86,1545181.0,7.2781,7.3424,7.1955,7.2139,1545181.0
2020-04-14 12:00:00,7.86,7.94,7.8,7.83,1308079.0,7.2139,7.2873,7.1588,7.1864,1308079.0
2020-04-14 12:30:00,7.83,7.87,7.77,7.83,1479900.0,7.1864,7.2231,7.1313,7.1864,1479900.0
2020-04-14 13:00:00,7.83,7.84,7.76,7.77,1205505.0,7.1864,7.1955,7.1221,7.1313,1205505.0
2020-04-14 13:30:00,7.77,7.79,7.67,7.69,1593795.0,7.1313,7.1497,7.0395,7.0579,1593795.0
2020-04-14 14:00:00,7.69,7.73,7.5,7.58,4712983.0,7.0579,7.0946,6.8835,6.9569,4712983.0
2020-04-14 14:30:00,7.58,7.7,7.56,7.64,2128177.0,6.9569,7.067,6.9386,7.012,2128177.0
2020-04-14 15:00:00,7.64,7.64,7.56,7.61,2257167.0,7.012,7.012,6.9386,6.9844,2257167.0
2020-04-14 15:30:00,7.62,7.68,7.58,7.63,4196178.0,6.9936,7.0487,6.9569,7.0028,4196178.0
2020-04-15 09:30:00,7.15,7.2,6.91,7.02,5625825.0,6.5623,6.6081,6.342,6.4429,5625825.0
2020-04-15 10:00:00,7.03,7.07,6.9,6.98,4198518.0,6.4521,6.4888,6.3328,6.4062,4198518.0
2020-04-15 10:30:00,6.98,6.98,6.86,6.86,2385410.0,6.4062,6.4062,6.2961,6.2961,2385410.0
2020-04-15 11:00:00,6.86,6.88,6.8,6.86,1913005.0,6.2961,6.3145,6.241,6.2961,1913005.0
2020-04-15 11:30:00,6.86,7.03,6.85,6.99,2494679.0,6.2961,6.4521,6.2869,6.4154,2494679.0
2020-04-15 12:00:00,7.0,7.07,6.94,7.01,1855433.0,6.4246,6.4888,6.3695,6.4338,1855433.0
2020-04-15 12:30:00,7.01,7.07,6.99,7.03,1131596.0,6.4338,6.4888,6.4154,6.4521,1131596.0
2020-04-15 13:00:00,7.03,7.12,7.01,7.02,1546112.0,6.4521,6.5347,6.4338,6.4429,1546112.0
2020-04-15 13:30:00,7.02,7.06,6.97,7.03,1194344.0,6.4429,6.4797,6.3971,6.4521,1194344.0
2020-04-15 14:00:00,7.04,7.08,7.0,7.03,1175203.0,6.4613,6.498,6.4246,6.4521,1175203.0
2020-04-15 14:30:00,7.03,7.08,7.0,7.02,1276916.0,6.4521,6.498,6.4246,6.4429,1276916.0
2020-04-15 15:00:00,7.02,7.09,6.95,7.02,2343812.0,6.4429,6.5072,6.3787,6.4429,2343812.0
2020-04-15 15:30:00,7.02,7.05,6.92,6.95,4644458.0,6.4429,6.4705,6.3512,6.3787,4644458.0
2020-04-16 09:30:00,6.99,6.99,6.62,6.63,3268712.0,6.4154,6.4154,6.0758,6.085,3268712.0
2020-04-16 10:00:00,6.63,6.68,6.53,6.62,2834200.0,6.085,6.1309,5.9932,6.0758,2834200.0
2020-04-16 10:30:00,6.61,6.68,6.55,6.67,1755268.0,6.0666,6.1309,6.0116,6.1217,1755268.0
2020-04-16 11:00:00,6.67,6.73,6.66,6.69,1414867.0,6.1217,6.1768,6.1125,6.1401,1414867.0
2020-04-16 11:30:00,6.68,6.74,6.65,6.72,1285344.0,6.1309,6.186,6.1034,6.1676,1285344.0
2020-04-16 12:00:00,6.72,6.73,6.68,6.71,1033214.0,6.1676,6.1768,6.1309,6.1584,1033214.0
2020-04-16 12:30:00,6.71,6.73,6.69,6.7,1155834.0,6.1584,6.1768,6.1401,6.1493,1155834.0
2020-04-16 13:00:00,6.7,6.74,6.67,6.72,1025935.0,6.1493,6.186,6.1217,6.1676,1025935.0
2020-04-16 13:30:00,6.72,6.78,6.68,6.71,1252914.0,6.1676,6.2227,6.1309,6.1584,1252914.0
2020-04-16 14:00:00,6.71,6.72,6.68,6.7,1513556.0,6.1584,6.1676,6.1309,6.1493,1513556.0
2020-04-16 14:30:00,6.7,6.73,6.69,6.69,1184971.0,6.1493,6.1768,6.1401,6.1401,1184971.0
2020-04-16 15:00:00,6.7,6.7,6.68,6.69,1291906.0,6.1493,6.1493,6.1309,6.1401,1291906.0
2020-04-16 15:30:00,6.7,6.77,6.65,6.67,4360806.0,6.1493,6.2135,6.1034,6.1217,4360806.0
2020-04-17 09:30:00,6.9,7.19,6.89,7.11,6435421.0,6.3328,6.599,6.3236,6.5255,6435421.0
2020-04-17 10:00:00,7.1,7.16,6.98,7.05,2509299.0,6.5164,6.5714,6.4062,6.4705,2509299.0
2020-04-17 10:30:00,7.05,7.12,6.98,7.08,1538829.0,6.4705,6.5347,6.4062,6.498,1538829.0
2020-04-17 11:00:00,7.09,7.24,7.07,7.19,2856011.0,6.5072,6.6449,6.4888,6.599,2856011.0
2020-04-17 11:30:00,7.18,7.21,7.02,7.14,2525099.0,6.5898,6.6173,6.4429,6.5531,2525099.0
2020-04-17 12:00:00,7.14,7.21,7.11,7.16,1734518.0,6.5531,6.6173,6.5255,6.5714,1734518.0
2020-04-17 12:30:00,7.16,7.28,7.15,7.25,1630409.0,6.5714,6.6816,6.5623,6.654,1630409.0
2020-04-17 13:00:00,7.25,7.37,7.24,7.32,1659978.0,6.654,6.7642,6.6449,6.7183,1659978.0
2020-04-17 13:30:00,7.32,7.38,7.22,7.28,1249359.0,6.7183,6.7734,6.6265,6.6816,1249359.0
2020-04-17 14:00:00,7.28,7.28,7.15,7.25,1622500.0,6.6816,6.6816,6.5623,6.654,1622500.0
2020-04-17 14:30:00,7.25,7.28,7.22,7.28,1020468.0,6.654,6.6816,6.6265,6.6816,1020468.0
2020-04-17 15:00:00,7.28,7.38,7.26,7.37,1501657.0,6.6816,6.7734,6.6632,6.7642,1501657.0
2020-04-17 15:30:00,7.37,7.57,7.36,7.54,4646194.0,6.7642,6.9477,6.755,6.9202,4646194.0
2020-04-20 09:30:00,6.9,7.6,6.7,7.47,7926170.0,6.3328,6.9753,6.1493,6.856,7926170.0
2020-04-20 10:00:00,7.47,7.66,7.39,7.4,2992539.0,6.856,7.0303,6.7825,6.7917,2992539.0
2020-04-20 10:30:00,7.41,7.84,7.4,7.79,3097556.0,6.8009,7.1955,6.7917,7.1497,3097556.0
2020-04-20 11:00:00,7.79,7.9,7.64,7.83,2282242.0,7.1497,7.2506,7.012,7.1864,2282242.0
2020-04-20 11:30:00,7.83,8.02,7.75,7.95,2986239.0,7.1864,7.3607,7.1129,7.2965,2986239.0
2020-04-20 12:00:00,7.95,7.95,7.66,7.71,2070011.0,7.2965,7.2965,7.0303,7.0762,2070011.0
2020-04-20 12:30:00,7.72,7.77,7.55,7.71,2010142.0,7.0854,7.1313,6.9294,7.0762,2010142.0
2020-04-20 13:00:00,7.7,7.88,7.57,7.87,1519280.0,7.067,7.2323,6.9477,7.2231,1519280.0
2020-04-20 13:30:00,7.88,7.9,7.74,7.81,1781368.0,7.2323,7.2506,7.1038,7.168,1781368.0
2020-04-20 14:00:00,7.81,7.86,7.36,7.36,2309290.0,7.168,7.2139,6.755,6.755,2309290.0
2020-04-20 14:30:00,7.37,7.61,7.35,7.54,3037262.0,6.7642,6.9844,6.7458,6.9202,3037262.0
2020-04-20 15:00:00,7.54,7.66,7.46,7.53,2266434.0,6.9202,7.0303,6.8468,6.911,2266434.0
2020-04-20 15:30:00,7.53,7.65,7.51,7.61,3770917.0,6.911,7.0212,6.8927,6.9844,3770917.0
2020-04-21 09:30:00,7.31,7.76,7.16,7.72,5848368.0,6.7091,7.1221,6.5714,7.0854,5848368.0
2020-04-21 10:00:00,7.72,7.75,7.6,7.68,2846610.0,7.0854,7.1129,6.9753,7.0487,2846610.0
2020-04-21 10:30:00,7.69,7.75,7.61,7.66,2040368.0,7.0579,7.1129,6.9844,7.0303,2040368.0
2020-04-21 11:00:00,7.65,7.66,7.4,7.47,2381146.0,7.0212,7.0303,6.7917,6.856,2381146.0
2020-04-21 11:30:00,7.47,7.53,7.32,7.42,1643337.0,6.856,6.911,6.7183,6.8101,1643337.0
2020-04-21 12:00:00,7.42,7.55,7.36,7.44,1384957.0,6.8101,6.9294,6.755,6.8284,1384957.0
2020-04-21 12:30:00,7.44,7.48,7.37,7.45,1360251.0,6.8284,6.8651,6.7642,6.8376,1360251.0
2020-04-21 13:00:00,7.45,7.48,7.4,7.45,874266.0,6.8376,6.8651,6.7917,6.8376,874266.0
2020-04-21 13:30:00,7.45,7.46,7.36,7.4,1720128.0,6.8376,6.8468,6.755,6.7917,1720128.0
2020-04-21 14:00:00,7.39,7.56,7.34,7.52,1898751.0,6.7825,6.9386,6.7366,6.9018,1898751.0
2020-04-21 14:30:00,7.51,7.71,7.5,7.69,2414895.0,6.8927,7.0762,6.8835,7.0579,2414895.0
2020-04-21 15:00:00,7.69,7.75,7.59,7.59,2600646.0,7.0579,7.1129,6.9661,6.9661,2600646.0
2020-04-21 15:30:00,7.59,7.65,7.45,7.46,4848450.0,6.9661,7.0212,6.8376,6.8468,4848450.0
2020-04-22 09:30:00,7.85,8.27,7.81,8.06,9076500.0,7.2047,7.5902,7.168,7.3975,9076500.0
2020-04-22 10:00:00,8.07,8.28,7.98,8.02,5448700.0,7.4066,7.5994,7.324,7.3607,5448700.0
2020-04-22 10:30:00,8.02,8.3,8.02,8.25,3169487.0,7.3607,7.6177,7.3607,7.5718,3169487.0
2020-04-22 11:00:00,8.25,8.28,8.13,8.2,2467300.0,7.5718,7.5994,7.4617,7.5259,2467300.0
2020-04-22 11:30:00,8.2,8.29,8.18,8.22,1679139.0,7.5259,7.6085,7.5076,7.5443,1679139.0
2020-04-22 12:00:00,8.22,8.23,8.08,8.14,2960556.0,7.5443,7.5535,7.4158,7.4709,2960556.0
2020-04-22 12:30:00,8.13,8.19,8.06,8.1,1619256.0,7.4617,7.5168,7.3975,7.4342,1619256.0
2020-04-22 13:00:00,8.09,8.13,8.05,8.12,1175373.0,7.425,7.4617,7.3883,7.4525,1175373.0
2020-04-22 13:30:00,8.12,8.17,8.11,8.14,1237660.0,7.4525,7.4984,7.4433,7.4709,1237660.0
2020-04-22 14:00:00,8.14,8.18,8.13,8.14,1157241.0,7.4709,7.5076,7.4617,7.4709,1157241.0
2020-04-22 14:30:00,8.14,8.17,8.13,8.15,1146881.0,7.4709,7.4984,7.4617,7.4801,1146881.0
2020-04-22 15:00:00,8.15,8.24,8.13,8.2,1825021.0,7.4801,7.5627,7.4617,7.5259,1825021.0
2020-04-22 15:30:00,8.21,8.29,8.2,8.23,3380476.0,7.5351,7.6085,7.5259,7.5535,3380476.0
2020-04-23 09:30:00,8.62,8.86,8.41,8.72,6404649.0,7.9114,8.1317,7.7187,8.0032,6404649.0
2020-04-23 10:00:00,8.71,8.82,8.63,8.82,4036391.0,7.994,8.095,7.9206,8.095,4036391.0
2020-04-23 10:30:00,8.82,8.88,8.72,8.85,3303964.0,8.095,8.1501,8.0032,8.1225,3303964.0
2020-04-23 11:00:00,8.85,8.91,8.83,8.84,3793470.0,8.1225,8.1776,8.1042,8.1133,3793470.0
2020-04-23 11:30:00,8.85,8.87,8.75,8.81,2268504.0,8.1225,8.1409,8.0307,8.0858,2268504.0
2020-04-23 12:00:00,8.81,8.86,8.78,8.83,1593498.0,8.0858,8.1317,8.0583,8.1042,1593498.0
2020-04-23 12:30:00,8.82,8.87,8.69,8.75,3262915.0,8.095,8.1409,7.9757,8.0307,3262915.0
2020-04-23 13:00:00,8.76,8.83,8.72,8.76,1915628.0,8.0399,8.1042,8.0032,8.0399,1915628.0
2020-04-23 13:30:00,8.76,8.83,8.74,8.77,2241215.0,8.0399,8.1042,8.0216,8.0491,2241215.0
2020-04-23 14:00:00,8.77,8.9,8.75,8.89,2081833.0,8.0491,8.1684,8.0307,8.1592,2081833.0
2020-04-23 14:30:00,8.89,9.02,8.86,8.95,4125477.0,8.1592,8.2785,8.1317,8.2143,4125477.0
2020-04-23 15:00:00,8.96,9.0,8.89,8.92,1903024.0,8.2235,8.2602,8.1592,8.1868,1903024.0
2020-04-23 15:30:00,8.93,9.0,8.85,8.91,3980512.0,8.1959,8.2602,8.1225,8.1776,3980512.0
2020-04-24 09:30:00,9.19,9.58,9.18,9.3,8777076.0,8.4346,8.7925,8.4254,8.5355,8777076.0
2020-04-24 10:00:00,9.3,9.37,8.9,9.01,5770667.0,8.5355,8.5998,8.1684,8.2694,5770667.0
2020-04-24 10:30:00,9.01,9.18,8.98,9.07,2675749.0,8.2694,8.4254,8.2418,8.3244,2675749.0
2020-04-24 11:00:00,9.07,9.09,8.86,9.0,3879012.0,8.3244,8.3428,8.1317,8.2602,3879012.0
2020-04-24 11:30:00,9.0,9.05,8.88,8.93,1706431.0,8.2602,8.3061,8.1501,8.1959,1706431.0
2020-04-24 12:00:00,8.93,8.95,8.73,8.76,2720443.0,8.1959,8.2143,8.0124,8.0399,2720443.0
2020-04-24 12:30:00,8.76,8.87,8.72,8.79,1553495.0,8.0399,8.1409,8.0032,8.0674,1553495.0
2020-04-24 13:00:00,8.8,8.83,8.72,8.83,1179624.0,8.0766,8.1042,8.0032,8.1042,1179624.0
2020-04-24 13:30:00,8.83,8.92,8.78,8.87,1483875.0,8.1042,8.1868,8.0583,8.1409,1483875.0
2020-04-24 14:00:00,8.86,8.88,8.81,8.87,1299855.0,8.1317,8.1501,8.0858,8.1409,1299855.0
2020-04-24 14:30:00,8.87,8.92,8.83,8.89,1352964.0,8.1409,8.1868,8.1042,8.1592,1352964.0
2020-04-24 15:00:00,8.89,8.99,8.87,8.97,1924181.0,8.1592,8.251,8.1409,8.2327,1924181.0
2020-04-24 15:30:00,8.97,8.99,8.83,8.87,4107597.0,8.2327,8.251,8.1042,8.1409,4107597.0
2020-04-27 09:30:00,8.5,8.64,8.26,8.46,4970316.0,7.8013,7.9298,7.581,7.7646,4970316.0
2020-04-27 10:00:00,8.46,8.7,8.37,8.55,2194717.0,7.7646,7.9848,7.682,7.8472,2194717.0
2020-04-27 10:30:00,8.55,8.75,8.54,8.73,1902891.0,7.8472,8.0307,7.838,8.0124,1902891.0
2020-04-27 11:00:00,8.72,8.8,8.7,8.73,1202928.0,8.0032,8.0766,7.9848,8.0124,1202928.0
2020-04-27 11:30:00,8.72,8.87,8.71,8.87,1511656.0,8.0032,8.1409,7.994,8.1409,1511656.0
2020-04-27 12:00:00,8.86,8.93,8.83,8.86,2135652.0,8.1317,8.1959,8.1042,8.1317,2135652.0
2020-04-27 12:30:00,8.87,8.96,8.85,8.95,1614709.0,8.1409,8.2235,8.1225,8.2143,1614709.0
2020-04-27 13:00:00,8.95,8.95,8.85,8.92,1258379.0,8.2143,8.2143,8.1225,8.1868,1258379.0
2020-04-27 13:30:00,8.92,8.98,8.9,8.93,1148516.0,8.1868,8.2418,8.1684,8.1959,1148516.0
2020-04-27 14:00:00,8.93,8.95,8.87,8.93,1063926.0,8.1959,8.2143,8.1409,8.1959,1063926.0
2020-04-27 14:30:00,8.93,9.05,8.93,9.04,1596315.0,8.1959,8.3061,8.1959,8.2969,1596315.0
2020-04-27 15:00:00,9.04,9.1,9.0,9.01,1498033.0,8.2969,8.352,8.2602,8.2694,1498033.0
2020-04-27 15:30:00,9.01,9.02,8.86,8.91,3417985.0,8.2694,8.2785,8.1317,8.1776,3417985.0
2020-04-28 09:30:00,9.29,9.53,9.23,9.25,5633756.0,8.5263,8.7466,8.4713,8.4896,5633756.0
2020-04-28 10:00:00,9.25,9.38,9.2,9.28,1991144.0,8.4896,8.609,8.4437,8.5172,1991144.0
2020-04-28 10:30:00,9.27,9.3,9.03,9.1,2310014.0,8.508,8.5355,8.2877,8.352,2310014.0
2020-04-28 11:00:00,9.11,9.3,9.08,9.26,1909904.0,8.3611,8.5355,8.3336,8.4988,1909904.0
2020-04-28 11:30:00,9.26,9.33,9.17,9.28,1269316.0,8.4988,8.5631,8.4162,8.5172,1269316.0
2020-04-28 12:00:00,9.28,9.37,9.26,9.34,1730415.0,8.5172,8.5998,8.4988,8.5722,1730415.0
2020-04-28 12:30:00,9.33,9.37,9.27,9.31,1028323.0,8.5631,8.5998,8.508,8.5447,1028323.0
2020-04-28 13:00:00,9.31,9.48,9.3,9.45,1217810.0,8.5447,8.7007,8.5355,8.6732,1217810.0
2020-04-28 13:30:00,9.45,9.51,9.43,9.47,1879656.0,8.6732,8.7283,8.6548,8.6916,1879656.0
2020-04-28 14:00:00,9.47,9.58,9.45,9.57,1462950.0,8.6916,8.7925,8.6732,8.7833,1462950.0
2020-04-28 14:30:00,9.57,9.6,9.46,9.49,1469319.0,8.7833,8.8109,8.6824,8.7099,1469319.0
2020-04-28 15:00:00,9.49,9.55,9.46,9.51,1538629.0,8.7099,8.765,8.6824,8.7283,1538629.0
2020-04-28 15:30:00,9.51,9.59,9.45,9.52,2900460.0,8.7283,8.8017,8.6732,8.7374,2900460.0
2020-04-29 09:30:00,10.16,10.43,10.1,10.3,6039118.0,9.3248,9.5726,9.2698,9.4533,6039118.0
2020-04-29 10:00:00,10.31,10.39,10.18,10.37,2541754.0,9.4625,9.5359,9.3432,9.5176,2541754.0
2020-04-29 10:30:00,10.36,10.64,10.33,10.59,2555803.0,9.5084,9.7654,9.4809,9.7195,2555803.0
2020-04-29 11:00:00,10.59,10.73,10.46,10.68,2007769.0,9.7195,9.848,9.6002,9.8021,2007769.0
2020-04-29 11:30:00,10.68,10.72,10.5,10.56,2078787.0,9.8021,9.8388,9.6369,9.692,2078787.0
2020-04-29 12:00:00,10.56,10.59,10.4,10.41,1984592.0,9.692,9.7195,9.5451,9.5543,1984592.0
2020-04-29 12:30:00,10.4,10.57,10.4,10.55,1560107.0,9.5451,9.7011,9.5451,9.6828,1560107.0
2020-04-29 13:00:00,10.55,10.68,10.5,10.55,1694166.0,9.6828,9.8021,9.6369,9.6828,1694166.0
2020-04-29 13:30:00,10.55,10.6,10.46,10.5,1477714.0,9.6828,9.7287,9.6002,9.6369,1477714.0
2020-04-29 14:00:00,10.5,10.63,10.37,10.59,1929943.0,9.6369,9.7562,9.5176,9.7195,1929943.0
2020-04-29 14:30:00,10.6,10.69,10.55,10.69,1556135.0,9.7287,9.8113,9.6828,9.8113,1556135.0
2020-04-29 15:00:00,10.69,10.88,10.65,10.86,2513258.0,9.8113,9.9856,9.7746,9.9673,2513258.0
2020-04-29 15:30:00,10.86,11.07,10.81,11.01,6010664.0,9.9673,10.16,9.9214,10.105,6010664.0
2020-04-30 09:30:00,11.1,11.11,10.37,10.96,7405375.0,10.1876,10.1967,9.5176,10.0591,7405375.0
2020-04-30 10:00:00,10.96,11.03,10.82,10.91,3440594.0,10.0591,10.1233,9.9306,10.0132,3440594.0
2020-04-30 10:30:00,10.91,11.03,10.86,10.92,2551607.0,10.0132,10.1233,9.9673,10.0224,2551607.0
2020-04-30 11:00:00,10.93,11.02,10.8,10.97,2794369.0,10.0315,10.1141,9.9122,10.0682,2794369.0
2020-04-30 11:30:00,10.97,11.0,10.66,10.7,2507799.0,10.0682,10.0958,9.7837,9.8204,2507799.0
2020-04-30 12:00:00,10.69,10.7,10.47,10.6,2581881.0,9.8113,9.8204,9.6094,9.7287,2581881.0
2020-04-30 12:30:00,10.6,10.6,10.43,10.48,2212790.0,9.7287,9.7287,9.5726,9.6185,2212790.0
2020-04-30 13:00:00,10.47,10.47,10.27,10.29,2445518.0,9.6094,9.6094,9.4258,9.4441,2445518.0
2020-04-30 13:30:00,10.29,10.41,10.23,10.29,1745264.0,9.4441,9.5543,9.3891,9.4441,1745264.0
2020-04-30 14:00:00,10.29,10.41,10.26,10.4,1269425.0,9.4441,9.5543,9.4166,9.5451,1269425.0
2020-04-30 14:30:00,10.4,10.51,10.37,10.5,1616971.0,9.5451,9.6461,9.5176,9.6369,1616971.0
2020-04-30 15:00:00,10.49,10.57,10.37,10.44,3207058.0,9.6277,9.7011,9.5176,9.5818,3207058.0
2020-04-30 15:30:00,10.45,10.57,10.4,10.5,4644186.0,9.591,9.7011,9.5451,9.6369,4644186.0
2020-05-01 09:30:00,10.18,10.4,9.77,9.96,4960197.0,9.3432,9.5451,8.9669,9.1413,4960197.0
2020-05-01 10:00:00,9.96,10.0,9.8,9.84,2700009.0,9.1413,9.178,8.9944,9.0311,2700009.0
2020-05-01 10:30:00,9.84,10.01,9.8,9.97,1832469.0,9.0311,9.1872,8.9944,9.1505,1832469.0
2020-05-01 11:00:00,9.97,9.98,9.88,9.95,1292802.0,9.1505,9.1596,9.0678,9.1321,1292802.0
2020-05-01 11:30:00,9.95,9.99,9.69,9.72,2084104.0,9.1321,9.1688,8.8935,8.921,2084104.0
2020-05-01 12:00:00,9.73,9.89,9.7,9.79,1433983.0,8.9302,9.077,8.9026,8.9852,1433983.0
2020-05-01 12:30:00,9.8,9.86,9.75,9.77,1432527.0,8.9944,9.0495,8.9485,8.9669,1432527.0
2020-05-01 13:00:00,9.77,9.87,9.76,9.81,1050577.0,8.9669,9.0587,8.9577,9.0036,1050577.0
2020-05-01 13:30:00,9.81,9.85,9.7,9.72,1224895.0,9.0036,9.0403,8.9026,8.921,1224895.0
2020-05-01 14:00:00,9.73,9.81,9.7,9.8,1356058.0,8.9302,9.0036,8.9026,8.9944,1356058.0
2020-05-01 14:30:00,9.8,9.81,9.71,9.71,1087708.0,8.9944,9.0036,8.9118,8.9118,1087708.0
2020-05-01 15:00:00,9.72,9.84,9.7,9.77,1804343.0,8.921,9.0311,8.9026,8.9669,1804343.0
2020-05-01 15:30:00,9.77,9.79,9.7,9.76,3082749.0,8.9669,8.9852,8.9026,8.9577,3082749.0
2020-05-04 09:30:00,9.23,9.72,9.05,9.66,4094915.0,8.4713,8.921,8.3061,8.8659,4094915.0
2020-05-04 10:00:00,9.66,10.02,9.65,9.8,2645775.0,8.8659,9.1963,8.8568,8.9944,2645775.0
2020-05-04 10:30:00,9.79,9.85,9.66,9.68,2570007.0,8.9852,9.0403,8.8659,8.8843,2570007.0
2020-05-04 11:00:00,9.68,9.71,9.58,9.63,1606593.0,8.8843,8.9118,8.7925,8.8384,1606593.0
2020-05-04 11:30:00,9.64,9.7,9.57,9.59,1116011.0,8.8476,8.9026,8.7833,8.8017,1116011.0
2020-05-04 12:00:00,9.59,9.71,9.57,9.68,815673.0,8.8017,8.9118,8.7833,8.8843,815673.0
2020-05-04 12:30:00,9.67,9.76,9.65,9.76,946722.0,8.8751,8.9577,8.8568,8.9577,946722.0
2020-05-04 13:00:00,9.76,9.77,9.62,9.64,776079.0,8.9577,8.9669,8.8292,8.8476,776079.0
2020-05-04 13:30:00,9.65,9.67,9.6,9.62,767302.0,8.8568,8.8751,8.8109,8.8292,767302.0
2020-05-04 14:00:00,9.62,9.73,9.61,9.71,1078986.0,8.8292,8.9302,8.82,8.9118,1078986.0
2020-05-04 14:30:00,9.71,9.82,9.67,9.8,1015247.0,8.9118,9.0128,8.8751,8.9944,1015247.0
2020-05-04 15:00:00,9.8,9.93,9.77,9.91,1316270.0,8.9944,9.1137,8.9669,9.0954,1316270.0
2020-05-04 15:30:00,9.9,10.04,9.86,10.03,3366458.0,9.0862,9.2147,9.0495,9.2055,3366458.0
2020-05-05 09:30:00,10.62,10.76,10.34,10.45,5692589.0,9.747,9.8755,9.49,9.591,5692589.0
2020-05-05 10:00:00,10.46,10.6,10.11,10.16,2557817.0,9.6002,9.7287,9.2789,9.3248,2557817.0
2020-05-05 10:30:00,10.15,10.27,10.06,10.17,1967069.0,9.3157,9.4258,9.2331,9.334,1967069.0
2020-05-05 11:00:00,10.17,10.33,10.14,10.25,1658144.0,9.334,9.4809,9.3065,9.4074,1658144.0
2020-05-05 11:30:00,10.25,10.39,10.22,10.25,1565327.0,9.4074,9.5359,9.3799,9.4074,1565327.0
2020-05-05 12:00:00,10.25,10.32,10.19,10.31,1708163.0,9.4074,9.4717,9.3524,9.4625,1708163.0
2020-05-05 12:30:00,10.31,10.37,10.18,10.21,1130363.0,9.4625,9.5176,9.3432,9.3707,1130363.0
2020-05-05 13:00:00,10.21,10.24,10.12,10.17,1150746.0,9.3707,9.3983,9.2881,9.334,1150746.0
2020-05-05 13:30:00,10.18,10.2,10.05,10.13,1087835.0,9.3432,9.3615,9.2239,9.2973,1087835.0
2020-05-05 14:00:00,10.13,10.15,10.02,10.03,1231344.0,9.2973,9.3157,9.1963,9.2055,1231344.0
2020-05-05 14:30:00,10.03,10.04,9.93,9.96,2318181.0,9.2055,9.2147,9.1137,9.1413,2318181.0
2020-05-05 15:00:00,9.96,10.01,9.85,9.88,1744689.0,9.1413,9.1872,9.0403,9.0678,1744689.0
2020-05-05 15:30:00,9.88,9.95,9.75,9.86,3212030.0,9.0678,9.1321,8.9485,9.0495,3212030.0
2020-05-06 09:30:00,9.78,10.0,9.61,9.68,1920827.0,8.9761,9.178,8.82,8.8843,1920827.0
2020-05-06 10:00:00,9.69,9.87,9.65,9.83,1778318.0,8.8935,9.0587,8.8568,9.022,1778318.0
2020-05-06 10:30:00,9.84,9.98,9.71,9.75,1558460.0,9.0311,9.1596,8.9118,8.9485,1558460.0
2020-05-06 11:00:00,9.75,9.78,9.61,9.7,1618239.0,8.9485,8.9761,8.82,8.9026,1618239.0
2020-05-06 11:30:00,9.7,9.72,9.58,9.68,2182003.0,8.9026,8.921,8.7925,8.8843,2182003.0
2020-05-06 12:00:00,9.69,9.8,9.65,9.78,1030840.0,8.8935,8.9944,8.8568,8.9761,1030840.0
2020-05-06 12:30:00,9.78,9.79,9.71,9.73,775090.0,8.9761,8.9852,8.9118,8.9302,775090.0
2020-05-06 13:00:00,9.72,9.74,9.61,9.67,831473.0,8.921,8.9394,8.82,8.8751,831473.0
2020-05-06 13:30:00,9.67,9.76,9.64,9.75,737260.0,8.8751,8.9577,8.8476,8.9485,737260.0
2020-05-06 14:00:00,9.74,9.75,9.67,9.68,707559.0,8.9394,8.9485,8.8751,8.8843,707559.0
2020-05-06 14:30:00,9.69,9.78,9.66,9.75,894487.0,8.8935,8.9761,8.8659,8.9485,894487.0
2020-05-06 15:00:00,9.75,9.77,9.66,9.67,894064.0,8.9485,8.9669,8.8659,8.8751,894064.0
2020-05-06 15:30:00,9.68,9.68,9.54,9.56,2935143.0,8.8843,8.8843,8.7558,8.7742,2935143.0
2020-05-07 09:30:00,9.79,10.03,9.76,9.93,3711843.0,8.9852,9.2055,8.9577,9.1137,3711843.0
2020-05-07 10:00:00,9.94,9.94,9.8,9.88,1579251.0,9.1229,9.1229,8.9944,9.0678,1579251.0
2020-05-07 10:30:00,9.88,9.98,9.85,9.89,1174540.0,9.0678,9.1596,9.0403,9.077,1174540.0
2020-05-07 11:00:00,9.9,10.03,9.89,10.01,1689879.0,9.0862,9.2055,9.077,9.1872,1689879.0
2020-05-07 11:30:00,10.01,10.08,9.98,10.06,1530528.0,9.1872,9.2514,9.1596,9.2331,1530528.0
2020-05-07 12:00:00,10.07,10.12,10.04,10.1,1046369.0,9.2422,9.2881,9.2147,9.2698,1046369.0
2020-05-07 12:30:00,10.1,10.11,9.95,10.04,951090.0,9.2698,9.2789,9.1321,9.2147,951090.0
2020-05-07 13:00:00,10.04,10.05,9.95,9.96,735146.0,9.2147,9.2239,9.1321,9.1413,735146.0
2020-05-07 13:30:00,9.95,10.01,9.93,9.99,664338.0,9.1321,9.1872,9.1137,9.1688,664338.0
2020-05-07 14:00:00,9.99,10.05,9.93,9.97,805329.0,9.1688,9.2239,9.1137,9.1505,805329.0
2020-05-07 14:30:00,9.98,10.0,9.89,9.94,982252.0,9.1596,9.178,9.077,9.1229,982252.0
2020-05-07 15:00:00,9.94,9.98,9.89,9.96,1128959.0,9.1229,9.1596,9.077,9.1413,1128959.0
2020-05-07 15:30:00,9.97,10.03,9.92,10.01,2223326.0,9.1505,9.2055,9.1046,9.1872,2223326.0
2020-05-08 09:30:00,10.28,10.37,10.15,10.26,1774886.0,9.435,9.5176,9.3157,9.4166,1774886.0
2020-05-08 10:00:00,10.26,10.35,10.16,10.18,1711266.0,9.4166,9.4992,9.3248,9.3432,1711266.0
2020-05-08 10:30:00,10.17,10.26,10.09,10.24,1878630.0,9.334,9.4166,9.2606,9.3983,1878630.0
2020-05-08 11:00:00,10.25,10.34,10.19,10.33,1260061.0,9.4074,9.49,9.3524,9.4809,1260061.0
2020-05-08 11:30:00,10.32,10.35,10.25,10.33,984916.0,9.4717,9.4992,9.4074,9.4809,984916.0
2020-05-08 12:00:00,10.32,10.35,10.28,10.3,803750.0,9.4717,9.4992,9.435,9.4533,803750.0
2020-05-08 12:30:00,10.29,10.38,10.29,10.37,1188072.0,9.4441,9.5267,9.4441,9.5176,1188072.0
2020-05-08 13:00:00,10.37,10.43,10.35,10.38,1302135.0,9.5176,9.5726,9.4992,9.5267,1302135.0
2020-05-08 13:30:00,10.38,10.45,10.35,10.45,1039190.0,9.5267,9.591,9.4992,9.591,1039190.0
2020-05-08 14:00:00,10.44,10.59,10.44,10.59,1320868.0,9.5818,9.7195,9.5818,9.7195,1320868.0
2020-05-08 14:30:00,10.58,10.65,10.5,10.65,1520374.0,9.7103,9.7746,9.6369,9.7746,1520374.0
2020-05-08 15:00:00,10.65,10.66,10.56,10.61,1266330.0,9.7746,9.7837,9.692,9.7378,1266330.0
2020-05-08 15:30:00,10.61,10.71,10.59,10.7,2684636.0,9.7378,9.8296,9.7195,9.8204,2684636.0
2020-05-11 09:30:00,10.48,10.61,10.34,10.47,2292662.0,9.6185,9.7378,9.49,9.6094,2292662.0
2020-05-11 10:00:00,10.48,10.55,10.31,10.39,1424782.0,9.6185,9.6828,9.4625,9.5359,1424782.0
2020-05-11 10:30:00,10.4,10.48,10.35,10.43,1519272.0,9.5451,9.6185,9.4992,9.5726,1519272.0
2020-05-11 11:00:00,10.43,10.56,10.4,10.44,1330058.0,9.5726,9.692,9.5451,9.5818,1330058.0
2020-05-11 11:30:00,10.44,10.6,10.43,10.59,1063560.0,9.5818,9.7287,9.5726,9.7195,1063560.0
2020-05-11 12:00:00,10.59,10.7,10.54,10.66,1078089.0,9.7195,9.8204,9.6736,9.7837,1078089.0
2020-05-11 12:30:00,10.66,10.69,10.61,10.65,1531030.0,9.7837,9.8113,9.7378,9.7746,1531030.0
2020-05-11 13:00:00,10.66,10.71,10.64,10.67,712388.0,9.7837,9.8296,9.7654,9.7929,712388.0
2020-05-11 13:30:00,10.67,10.68,10.57,10.58,672875.0,9.7929,9.8021,9.7011,9.7103,672875.0
2020-05-11 14:00:00,10.58,10.6,10.52,10.57,728477.0,9.7103,9.7287,9.6552,9.7011,728477.0
2020-05-11 14:30:00,10.57,10.62,10.54,10.55,793677.0,9.7011,9.747,9.6736,9.6828,793677.0
2020-05-11 15:00:00,10.56,10.63,10.55,10.59,948612.0,9.692,9.7562,9.6828,9.7195,948612.0
2020-05-11 15:30:00,10.59,10.67,10.57,10.58,1953639.0,9.7195,9.7929,9.7011,9.7103,1953639.0
2020-05-12 09:30:00,10.7,10.88,10.62,10.68,3336269.0,9.8204,9.9856,9.747,9.8021,3336269.0
2020-05-12 10:00:00,10.68,10.77,10.64,10.68,1531416.0,9.8021,9.8847,9.7654,9.8021,1531416.0
2020-05-12 10:30:00,10.68,10.7,10.5,10.55,1223695.0,9.8021,9.8204,9.6369,9.6828,1223695.0
2020-05-12 11:00:00,10.54,10.66,10.5,10.59,1387420.0,9.6736,9.7837,9.6369,9.7195,1387420.0
2020-05-12 11:30:00,10.59,10.63,10.52,10.61,1129322.0,9.7195,9.7562,9.6552,9.7378,1129322.0
2020-05-12 12:00:00,10.62,10.69,10.6,10.66,1243123.0,9.747,9.8113,9.7287,9.7837,1243123.0
2020-05-12 12:30:00,10.66,10.71,10.62,10.64,1161768.0,9.7837,9.8296,9.747,9.7654,1161768.0
2020-05-12 13:00:00,10.65,10.65,10.43,10.46,1191544.0,9.7746,9.7746,9.5726,9.6002,1191544.0
2020-05-12 13:30:00,10.47,10.51,10.44,10.49,853373.0,9.6094,9.6461,9.5818,9.6277,853373.0
2020-05-12 14:00:00,10.49,10.51,10.37,10.39,982758.0,9.6277,9.6461,9.5176,9.5359,982758.0
2020-05-12 14:30:00,10.39,10.5,10.35,10.5,965141.0,9.5359,9.6369,9.4992,9.6369,965141.0
2020-05-12 15:00:00,10.5,10.72,10.48,10.67,2450471.0,9.6369,9.8388,9.6185,9.7929,2450471.0
2020-05-12 15:30:00,10.67,10.69,10.48,10.49,2936222.0,9.7929,9.8113,9.6185,9.6277,2936222.0
2020-05-13 09:30:00,10.35,10.38,9.93,9.96,3299539.0,9.4992,9.5267,9.1137,9.1413,3299539.0
2020-05-13 10:00:00,9.95,10.04,9.8,9.95,2110240.0,9.1321,9.2147,8.9944,9.1321,2110240.0
2020-05-13 10:30:00,9.95,10.18,9.75,9.77,2628089.0,9.1321,9.3432,8.9485,8.9669,2628089.0
2020-05-13 11:00:00,9.77,9.79,9.67,9.71,2017159.0,8.9669,8.9852,8.8751,8.9118,2017159.0
2020-05-13 11:30:00,9.72,9.74,9.54,9.58,1778244.0,8.921,8.9394,8.7558,8.7925,1778244.0
2020-05-13 12:00:00,9.57,9.62,9.41,9.57,1789557.0,8.7833,8.8292,8.6365,8.7833,1789557.0
2020-05-13 12:30:00,9.57,9.68,9.48,9.53,1330320.0,8.7833,8.8843,8.7007,8.7466,1330320.0
2020-05-13 13:00:00,9.53,9.64,9.45,9.6,1023029.0,8.7466,8.8476,8.6732,8.8109,1023029.0
2020-05-13 13:30:00,9.6,9.62,9.5,9.53,700900.0,8.8109,8.8292,8.7191,8.7466,700900.0
2020-05-13 14:00:00,9.53,9.53,9.44,9.48,1365218.0,8.7466,8.7466,8.664,8.7007,1365218.0
2020-05-13 14:30:00,9.48,9.55,9.47,9.49,901808.0,8.7007,8.765,8.6916,8.7099,901808.0
2020-05-13 15:00:00,9.48,9.54,9.47,9.49,1186405.0,8.7007,8.7558,8.6916,8.7099,1186405.0
2020-05-13 15:30:00,9.5,9.58,9.47,9.53,2094949.0,8.7191,8.7925,8.6916,8.7466,2094949.0
2020-05-14 09:30:00,9.31,9.43,9.12,9.36,2931667.0,8.5447,8.6548,8.3703,8.5906,2931667.0
2020-05-14 10:00:00,9.36,9.7,9.34,9.64,1843406.0,8.5906,8.9026,8.5722,8.8476,1843406.0
2020-05-14 10:30:00,9.65,10.14,9.64,9.96,2228296.0,8.8568,9.3065,8.8476,9.1413,2228296.0
2020-05-14 11:00:00,9.96,10.11,9.82,9.82,2050608.0,9.1413,9.2789,9.0128,9.0128,2050608.0
2020-05-14 11:30:00,9.82,9.87,9.55,9.74,2220637.0,9.0128,9.0587,8.765,8.9394,2220637.0
2020-05-14 12:00:00,9.75,9.9,9.71,9.75,1199476.0,8.9485,9.0862,8.9118,8.9485,1199476.0
2020-05-14 12:30:00,9.76,9.97,9.74,9.94,1248021.0,8.9577,9.1505,8.9394,9.1229,1248021.0
2020-05-14 13:00:00,9.94,10.04,9.84,10.03,955975.0,9.1229,9.2147,9.0311,9.2055,955975.0
2020-05-14 13:30:00,10.03,10.04,9.89,9.9,805339.0,9.2055,9.2147,9.077,9.0862,805339.0
2020-05-14 14:00:00,9.89,9.94,9.8,9.93,772927.0,9.077,9.1229,8.9944,9.1137,772927.0
2020-05-14 14:30:00,9.94,9.97,9.82,9.91,714411.0,9.1229,9.1505,9.0128,9.0954,714411.0
2020-05-14 15:00:00,9.91,9.98,9.87,9.91,940794.0,9.0954,9.1596,9.0587,9.0954,940794.0
2020-05-14 15:30:00,9.91,9.97,9.81,9.94,2401834.0,9.0954,9.1505,9.0036,9.1229,2401834.0
2020-05-15 09:30:00,9.87,10.1,9.78,10.05,2198456.0,9.0587,9.2698,8.9761,9.2239,2198456.0
2020-05-15 10:00:00,10.05,10.21,9.96,10.17,1951990.0,9.2239,9.3707,9.1413,9.334,1951990.0
2020-05-15 10:30:00,10.16,10.24,10.06,10.13,2202543.0,9.3248,9.3983,9.2331,9.2973,2202543.0
2020-05-15 11:00:00,10.13,10.17,9.96,10.09,2024639.0,9.2973,9.334,9.1413,9.2606,2024639.0
2020-05-15 11:30:00,10.08,10.1,9.95,9.96,1701478.0,9.2514,9.2698,9.1321,9.1413,1701478.0
2020-05-15 12:00:00,9.96,10.05,9.94,10.02,977809.0,9.1413,9.2239,9.1229,9.1963,977809.0
2020-05-15 12:30:00,10.01,10.02,9.92,9.95,656971.0,9.1872,9.1963,9.1046,9.1321,656971.0
2020-05-15 13:00:00,9.95,9.97,9.89,9.92,806497.0,9.1321,9.1505,9.077,9.1046,806497.0
2020-05-15 13:30:00,9.91,9.97,9.89,9.96,754914.0,9.0954,9.1505,9.077,9.1413,754914.0
2020-05-15 14:00:00,9.95,10.12,9.95,10.03,1510454.0,9.1321,9.2881,9.1321,9.2055,1510454.0
2020-05-15 14:30:00,10.02,10.03,9.94,9.94,930835.0,9.1963,9.2055,9.1229,9.1229,930835.0
2020-05-15 15:00:00,9.95,9.98,9.93,9.93,1214222.0,9.1321,9.1596,9.1137,9.1137,1214222.0
2020-05-15 15:30:00,9.94,9.94,9.76,9.83,3404776.0,9.1229,9.1229,8.9577,9.022,3404776.0
2020-05-18 09:30:00,10.54,10.89,10.51,10.66,4401544.0,9.6736,9.9948,9.6461,9.7837,4401544.0
2020-05-18 10:00:00,10.66,10.77,10.6,10.74,2737725.0,9.7837,9.8847,9.7287,9.8572,2737725.0
2020-05-18 10:30:00,10.74,10.95,10.71,10.84,2297843.0,9.8572,10.0499,9.8296,9.9489,2297843.0
2020-05-18 11:00:00,10.84,11.12,10.81,11.12,2699160.0,9.9489,10.2059,9.9214,10.2059,2699160.0
2020-05-18 11:30:00,11.12,11.15,11.01,11.11,3247102.0,10.2059,10.2335,10.105,10.1967,3247102.0
2020-05-18 12:00:00,11.11,11.15,11.0,11.09,1929075.0,10.1967,10.2335,10.0958,10.1784,1929075.0
2020-05-18 12:30:00,11.09,11.18,11.07,11.16,1442244.0,10.1784,10.261,10.16,10.2426,1442244.0
2020-05-18 13:00:00,11.16,11.24,11.15,11.2,1971938.0,10.2426,10.3161,10.2335,10.2793,1971938.0
2020-05-18 13:30:00,11.2,11.22,11.07,11.21,2044888.0,10.2793,10.2977,10.16,10.2885,2044888.0
2020-05-18 14:00:00,11.21,11.22,11.05,11.13,1639306.0,10.2885,10.2977,10.1417,10.2151,1639306.0
2020-05-18 14:30:00,11.12,11.35,11.12,11.35,2574817.0,10.2059,10.417,10.2059,10.417,2574817.0
2020-05-18 15:00:00,11.34,11.4,11.33,11.4,3021474.0,10.4078,10.4629,10.3987,10.4629,3021474.0
2020-05-18 15:30:00,11.4,11.62,11.37,11.5,7157329.0,10.4629,10.6648,10.4354,10.5547,7157329.0
2020-05-19 09:30:00,11.4,11.5,11.06,11.34,4390396.0,10.4629,10.5547,10.1509,10.4078,4390396.0
2020-05-19 10:00:00,11.34,11.51,11.29,11.3,3096560.0,10.4078,10.5639,10.3619,10.3711,3096560.0
2020-05-19 10:30:00,11.3,11.36,11.14,11.27,2396518.0,10.3711,10.4262,10.2243,10.3436,2396518.0
2020-05-19 11:00:00,11.27,11.39,11.21,11.33,1388699.0,10.3436,10.4537,10.2885,10.3987,1388699.0
2020-05-19 11:30:00,11.33,11.42,11.21,11.29,1627697.0,10.3987,10.4813,10.2885,10.3619,1627697.0
2020-05-19 12:00:00,11.29,11.33,11.25,11.28,1004226.0,10.3619,10.3987,10.3252,10.3528,1004226.0
2020-05-19 12:30:00,11.29,11.33,11.25,11.26,728996.0,10.3619,10.3987,10.3252,10.3344,728996.0
2020-05-19 13:00:00,11.27,11.33,11.22,11.29,984956.0,10.3436,10.3987,10.2977,10.3619,984956.0
2020-05-19 13:30:00,11.29,11.31,11.23,11.31,904767.0,10.3619,10.3803,10.3069,10.3803,904767.0
2020-05-19 14:00:00,11.3,11.49,11.28,11.44,1576728.0,10.3711,10.5455,10.3528,10.4996,1576728.0
2020-05-19 14:30:00,11.44,11.46,11.24,11.26,1671826.0,10.4996,10.518,10.3161,10.3344,1671826.0
2020-05-19 15:00:00,11.26,11.42,11.24,11.34,1768361.0,10.3344,10.4813,10.3161,10.4078,1768361.0
2020-05-19 15:30:00,11.34,11.34,11.15,11.16,2884760.0,10.4078,10.4078,10.2335,10.2426,2884760.0
2020-05-20 09:30:00,11.43,11.81,11.36,11.77,4720511.0,10.4904,10.8392,10.4262,10.8025,4720511.0
2020-05-20 10:00:00,11.78,11.9,11.67,11.76,2731672.0,10.8117,10.9218,10.7107,10.7933,2731672.0
2020-05-20 10:30:00,11.77,11.82,11.7,11.79,1552149.0,10.8025,10.8484,10.7382,10.8208,1552149.0
2020-05-20 11:00:00,11.79,11.89,11.74,11.87,2184927.0,10.8208,10.9126,10.775,10.8943,2184927.0
2020-05-20 11:30:00,11.86,11.88,11.76,11.83,2139550.0,10.8851,10.9034,10.7933,10.8576,2139550.0
2020-05-20 12:00:00,11.84,11.86,11.77,11.85,1049667.0,10.8667,10.8851,10.8025,10.8759,1049667.0
2020-05-20 12:30:00,11.85,11.91,11.81,11.9,1365335.0,10.8759,10.931,10.8392,10.9218,1365335.0
2020-05-20 13:00:00,11.9,11.93,11.85,11.86,1399046.0,10.9218,10.9493,10.8759,10.8851,1399046.0
2020-05-20 13:30:00,11.87,11.88,11.78,11.81,1458505.0,10.8943,10.9034,10.8117,10.8392,1458505.0
2020-05-20 14:00:00,11.82,11.92,11.79,11.91,1228711.0,10.8484,10.9402,10.8208,10.931,1228711.0
2020-05-20 14:30:00,11.9,11.99,11.88,11.93,1801804.0,10.9218,11.0044,10.9034,10.9493,1801804.0
2020-05-20 15:00:00,11.93,11.98,11.89,11.98,1714615.0,10.9493,10.9952,10.9126,10.9952,1714615.0
2020-05-20 15:30:00,11.98,11.99,11.93,11.96,2855187.0,10.9952,11.0044,10.9493,10.9769,2855187.0
2020-05-21 09:30:00,11.98,12.21,11.9,12.0,4866092.0,10.9952,11.2063,10.9218,11.0136,4866092.0
2020-05-21 10:00:00,12.01,12.09,11.97,12.01,1382541.0,11.0228,11.0962,10.986,11.0228,1382541.0
2020-05-21 10:30:00,12.02,12.02,11.89,11.92,1908134.0,11.0319,11.0319,10.9126,10.9402,1908134.0
2020-05-21 11:00:00,11.92,11.93,11.75,11.83,2332222.0,10.9402,10.9493,10.7841,10.8576,2332222.0
2020-05-21 11:30:00,11.83,11.94,11.82,11.91,1245739.0,10.8576,10.9585,10.8484,10.931,1245739.0
2020-05-21 12:00:00,11.92,12.06,11.91,12.03,1151849.0,10.9402,11.0687,10.931,11.0411,1151849.0
2020-05-21 12:30:00,12.03,12.04,11.97,11.99,758504.0,11.0411,11.0503,10.986,11.0044,758504.0
2020-05-21 13:00:00,11.99,12.07,11.97,12.06,824291.0,11.0044,11.0778,10.986,11.0687,824291.0
2020-05-21 13:30:00,12.06,12.06,11.92,11.93,1036804.0,11.0687,11.0687,10.9402,10.9493,1036804.0
2020-05-21 14:00:00,11.93,12.03,11.93,12.0,842776.0,10.9493,11.0411,10.9493,11.0136,842776.0
2020-05-21 14:30:00,12.0,12.0,11.91,11.93,1022408.0,11.0136,11.0136,10.931,10.9493,1022408.0
2020-05-21 15:00:00,11.94,11.98,11.92,11.97,918204.0,10.9585,10.9952,10.9402,10.986,918204.0
2020-05-21 15:30:00,11.96,12.01,11.94,11.97,2320913.0,10.9769,11.0228,10.9585,10.986,2320913.0
2020-05-22 09:30:00,11.86,11.95,11.61,11.73,2213611.0,10.8851,10.9677,10.6556,10.7658,2213611.0
2020-05-22 10:00:00,11.72,11.73,11.52,11.7,1538690.0,10.7566,10.7658,10.573,10.7382,1538690.0
2020-05-22 10:30:00,11.7,11.72,11.49,11.51,1670385.0,10.7382,10.7566,10.5455,10.5639,1670385.0
2020-05-22 11:00:00,11.5,11.58,11.49,11.54,1598432.0,10.5547,10.6281,10.5455,10.5914,1598432.0
2020-05-22 11:30:00,11.53,11.62,11.48,11.59,1244300.0,10.5822,10.6648,10.5363,10.6373,1244300.0
2020-05-22 12:00:00,11.59,11.6,11.5,11.52,765827.0,10.6373,10.6465,10.5547,10.573,765827.0
2020-05-22 12:30:00,11.53,11.55,11.47,11.5,914606.0,10.5822,10.6006,10.5271,10.5547,914606.0
2020-05-22 13:00:00,11.49,11.53,11.48,11.5,628334.0,10.5455,10.5822,10.5363,10.5547,628334.0
2020-05-22 13:30:00,11.51,11.6,11.48,11.58,1660865.0,10.5639,10.6465,10.5363,10.6281,1660865.0
2020-05-22 14:00:00,11.59,11.64,11.55,11.57,716873.0,10.6373,10.6832,10.6006,10.6189,716873.0
2020-05-22 14:30:00,11.57,11.58,11.53,11.57,723926.0,10.6189,10.6281,10.5822,10.6189,723926.0
2020-05-22 15:00:00,11.57,11.6,11.5,11.51,1451531.0,10.6189,10.6465,10.5547,10.5639,1451531.0
2020-05-22 15:30:00,11.51,11.61,11.5,11.59,2749708.0,10.5639,10.6556,10.5547,10.6373,2749708.0
2020-05-26 09:30:00,12.04,12.11,11.88,11.93,3371476.0,11.0503,11.1145,10.9034,10.9493,3371476.0
2020-05-26 10:00:00,11.93,11.99,11.82,11.91,1696978.0,10.9493,11.0044,10.8484,10.931,1696978.0
2020-05-26 10:30:00,11.92,11.99,11.9,11.98,1595516.0,10.9402,11.0044,10.9218,10.9952,1595516.0
2020-05-26 11:00:00,11.98,12.03,11.9,11.94,1523714.0,10.9952,11.0411,10.9218,10.9585,1523714.0
2020-05-26 11:30:00,11.94,11.94,11.79,11.83,2020006.0,10.9585,10.9585,10.8208,10.8576,2020006.0
2020-05-26 12:00:00,11.84,11.85,11.78,11.82,1313937.0,10.8667,10.8759,10.8117,10.8484,1313937.0
2020-05-26 12:30:00,11.83,11.92,11.82,11.9,1159495.0,10.8576,10.9402,10.8484,10.9218,1159495.0
2020-05-26 13:00:00,11.9,11.96,11.89,11.92,1198025.0,10.9218,10.9769,10.9126,10.9402,1198025.0
2020-05-26 13:30:00,11.93,11.93,11.85,11.87,1006008.0,10.9493,10.9493,10.8759,10.8943,1006008.0
2020-05-26 14:00:00,11.87,11.93,11.87,11.93,1100348.0,10.8943,10.9493,10.8943,10.9493,1100348.0
2020-05-26 14:30:00,11.92,11.93,11.84,11.88,1558207.0,10.9402,10.9493,10.8667,10.9034,1558207.0
2020-05-26 15:00:00,11.88,11.94,11.87,11.94,1185238.0,10.9034,10.9585,10.8943,10.9585,1185238.0
2020-05-26 15:30:00,11.94,11.96,11.82,11.87,2312179.0,10.9585,10.9769,10.8484,10.8943,2312179.0
2020-05-27 09:30:00,11.95,12.11,11.87,11.88,3319395.0,10.9677,11.1145,10.8943,10.9034,3319395.0
2020-05-27 10:00:00,11.89,11.99,11.78,11.9,1465363.0,10.9126,11.0044,10.8117,10.9218,1465363.0
2020-05-27 10:30:00,11.89,11.89,11.51,11.71,2002842.0,10.9126,10.9126,10.5639,10.7474,2002842.0
2020-05-27 11:00:00,11.71,11.85,11.67,11.81,1159310.0,10.7474,10.8759,10.7107,10.8392,1159310.0
2020-05-27 11:30:00,11.82,12.01,11.8,11.97,1734948.0,10.8484,11.0228,10.83,10.986,1734948.0
2020-05-27 12:00:00,11.96,12.14,11.95,12.11,1558594.0,10.9769,11.1421,10.9677,11.1145,1558594.0
2020-05-27 12:30:00,12.12,12.12,12.03,12.05,765428.0,11.1237,11.1237,11.0411,11.0595,765428.0
2020-05-27 13:00:00,12.04,12.07,12.01,12.04,591595.0,11.0503,11.0778,11.0228,11.0503,591595.0
2020-05-27 13:30:00,12.04,12.1,12.0,12.08,975359.0,11.0503,11.1054,11.0136,11.087,975359.0
2020-05-27 14:00:00,12.07,12.17,12.07,12.14,1216659.0,11.0778,11.1696,11.0778,11.1421,1216659.0
2020-05-27 14:30:00,12.13,12.16,12.08,12.15,778955.0,11.1329,11.1604,11.087,11.1513,778955.0
2020-05-27 15:00:00,12.15,12.17,12.11,12.13,778454.0,11.1513,11.1696,11.1145,11.1329,778454.0
2020-05-27 15:30:00,12.13,12.24,12.13,12.19,2259930.0,11.1329,11.2339,11.1329,11.188,2259930.0
2020-05-28 09:30:00,12.18,12.25,11.93,12.22,2008257.0,11.1788,11.243,10.9493,11.2155,2008257.0
2020-05-28 10:00:00,12.22,12.24,12.08,12.21,1252872.0,11.2155,11.2339,11.087,11.2063,1252872.0
2020-05-28 10:30:00,12.21,12.32,12.18,12.27,1116797.0,11.2063,11.3073,11.1788,11.2614,1116797.0
2020-05-28 11:00:00,12.26,12.37,12.17,12.33,1163549.0,11.2522,11.3532,11.1696,11.3165,1163549.0
2020-05-28 11:30:00,12.33,12.45,12.19,12.42,2105186.0,11.3165,11.4266,11.188,11.3991,2105186.0
2020-05-28 12:00:00,12.42,12.53,12.41,12.46,1208074.0,11.3991,11.5,11.3899,11.4358,1208074.0
2020-05-28 12:30:00,12.45,12.54,12.42,12.53,1316984.0,11.4266,11.5092,11.3991,11.5,1316984.0
2020-05-28 13:00:00,12.53,12.57,12.41,12.45,875209.0,11.5,11.5367,11.3899,11.4266,875209.0
2020-05-28 13:30:00,12.46,12.5,12.41,12.47,706771.0,11.4358,11.4725,11.3899,11.4449,706771.0
2020-05-28 14:00:00,12.46,12.48,12.38,12.39,739467.0,11.4358,11.4541,11.3623,11.3715,739467.0
2020-05-28 14:30:00,12.4,12.43,12.34,12.38,788494.0,11.3807,11.4082,11.3256,11.3623,788494.0
2020-05-28 15:00:00,12.38,12.4,12.25,12.26,820863.0,11.3623,11.3807,11.243,11.2522,820863.0
2020-05-28 15:30:00,12.26,12.29,12.0,12.12,2813757.0,11.2522,11.2797,11.0136,11.1237,2813757.0
2020-05-29 09:30:00,11.88,11.95,11.65,11.73,2594361.0,10.9034,10.9677,10.6924,10.7658,2594361.0
2020-05-29 10:00:00,11.72,11.81,11.56,11.71,2080048.0,10.7566,10.8392,10.6098,10.7474,2080048.0
2020-05-29 10:30:00,11.72,11.73,11.5,11.62,2349789.0,10.7566,10.7658,10.5547,10.6648,2349789.0
2020-05-29 11:00:00,11.62,11.67,11.59,11.63,1432072.0,10.6648,10.7107,10.6373,10.674,1432072.0
2020-05-29 11:30:00,11.62,11.71,11.53,11.54,939464.0,10.6648,10.7474,10.5822,10.5914,939464.0
2020-05-29 12:00:00,11.54,11.6,11.51,11.56,1116207.0,10.5914,10.6465,10.5639,10.6098,1116207.0
2020-05-29 12:30:00,11.56,11.56,11.41,11.52,4996579.0,10.6098,10.6098,10.4721,10.573,4996579.0
2020-05-29 13:00:00,11.52,11.61,11.51,11.56,1152569.0,10.573,10.6556,10.5639,10.6098,1152569.0
2020-05-29 13:30:00,11.56,11.57,11.46,11.47,715638.0,10.6098,10.6189,10.518,10.5271,715638.0
2020-05-29 14:00:00,11.46,11.73,11.4,11.7,1304076.0,10.518,10.7658,10.4629,10.7382,1304076.0
2020-05-29 14:30:00,11.7,11.81,11.58,11.81,1682133.0,10.7382,10.8392,10.6281,10.8392,1682133.0
2020-05-29 15:00:00,11.82,11.94,11.8,11.82,1560335.0,10.8484,10.9585,10.83,10.8484,1560335.0
2020-05-29 15:30:00,11.82,11.89,11.73,11.76,2466729.0,10.8484,10.9126,10.7658,10.7933,2466729.0
2020-06-01 09:30:00,11.79,11.89,11.58,11.82,2051075.0,10.8208,10.9126,10.6281,10.8484,2051075.0
2020-06-01 10:00:00,11.82,12.03,11.75,12.0,1332356.0,10.8484,11.0411,10.7841,11.0136,1332356.0
2020-06-01 10:30:00,12.01,12.07,11.87,11.89,1115112.0,11.0228,11.0778,10.8943,10.9126,1115112.0
2020-06-01 11:00:00,11.9,11.94,11.76,11.84,1303889.0,10.9218,10.9585,10.7933,10.8667,1303889.0
2020-06-01 11:30:00,11.84,11.9,11.78,11.89,937669.0,10.8667,10.9218,10.8117,10.9126,937669.0
2020-06-01 12:00:00,11.88,11.92,11.85,11.88,543387.0,10.9034,10.9402,10.8759,10.9034,543387.0
2020-06-01 12:30:00,11.88,11.97,11.88,11.92,776204.0,10.9034,10.986,10.9034,10.9402,776204.0
2020-06-01 13:00:00,11.91,12.0,11.87,11.96,1192318.0,10.931,11.0136,10.8943,10.9769,1192318.0
2020-06-01 13:30:00,11.96,12.08,11.91,12.05,1134682.0,10.9769,11.087,10.931,11.0595,1134682.0
2020-06-01 14:00:00,12.05,12.1,12.0,12.01,1293607.0,11.0595,11.1054,11.0136,11.0228,1293607.0
2020-06-01 14:30:00,12.01,12.14,11.98,12.14,1395669.0,11.0228,11.1421,10.9952,11.1421,1395669.0
2020-06-01 15:00:00,12.13,12.18,12.11,12.15,1709024.0,11.1329,11.1788,11.1145,11.1513,1709024.0
2020-06-01 15:30:00,12.15,12.18,12.03,12.04,3206474.0,11.1513,11.1788,11.0411,11.0503,3206474.0
2020-06-02 09:30:00,12.24,12.31,12.1,12.28,2564454.0,11.2737,11.3382,11.1447,11.3105,2564454.0
2020-06-02 10:00:00,12.28,12.55,12.2,12.54,2457880.0,11.3105,11.5592,11.2368,11.55,2457880.0
2020-06-02 10:30:00,12.55,12.56,12.3,12.43,2551895.0,11.5592,11.5684,11.329,11.4487,2551895.0
2020-06-02 11:00:00,12.43,12.53,12.37,12.51,1804916.0,11.4487,11.5408,11.3934,11.5224,1804916.0
2020-06-02 11:30:00,12.5,12.55,12.45,12.5,1147879.0,11.5132,11.5592,11.4671,11.5132,1147879.0
2020-06-02 12:00:00,12.49,12.54,12.44,12.53,937586.0,11.504,11.55,11.4579,11.5408,937586.0
2020-06-02 12:30:00,12.53,12.58,12.48,12.55,946670.0,11.5408,11.5868,11.4947,11.5592,946670.0
2020-06-02 13:00:00,12.55,12.57,12.49,12.53,826093.0,11.5592,11.5776,11.504,11.5408,826093.0
2020-06-02 13:30:00,12.52,12.58,12.47,12.58,880119.0,11.5316,11.5868,11.4855,11.5868,880119.0
2020-06-02 14:00:00,12.57,12.65,12.54,12.63,923082.0,11.5776,11.6513,11.55,11.6329,923082.0
2020-06-02 14:30:00,12.63,12.68,12.56,12.67,982478.0,11.6329,11.679,11.5684,11.6697,982478.0
2020-06-02 15:00:00,12.66,12.67,12.58,12.63,1253843.0,11.6605,11.6697,11.5868,11.6329,1253843.0
2020-06-02 15:30:00,12.63,12.7,12.59,12.7,2671851.0,11.6329,11.6974,11.5961,11.6974,2671851.0
2020-06-03 09:30:00,13.09,13.14,12.88,13.02,2591510.0,12.0566,12.1026,11.8632,11.9921,2591510.0
2020-06-03 10:00:00,13.02,13.22,12.99,13.17,2066766.0,11.9921,12.1763,11.9645,12.1303,2066766.0
2020-06-03 10:30:00,13.17,13.18,12.93,13.03,2739155.0,12.1303,12.1395,11.9092,12.0013,2739155.0
2020-06-03 11:00:00,13.02,13.1,12.99,13.03,1333029.0,11.9921,12.0658,11.9645,12.0013,1333029.0
2020-06-03 11:30:00,13.03,13.1,12.9,12.9,1838085.0,12.0013,12.0658,11.8816,11.8816,1838085.0
2020-06-03 12:00:00,12.9,13.0,12.87,12.96,1616465.0,11.8816,11.9737,11.854,11.9368,1616465.0
2020-06-03 12:30:00,12.95,12.97,12.87,12.88,1371430.0,11.9276,11.9461,11.854,11.8632,1371430.0
2020-06-03 13:00:00,12.88,12.91,12.85,12.91,1036833.0,11.8632,11.8908,11.8355,11.8908,1036833.0
2020-06-03 13:30:00,12.91,13.07,12.89,13.05,1645159.0,11.8908,12.0382,11.8724,12.0197,1645159.0
2020-06-03 14:00:00,13.05,13.09,13.0,13.05,1619676.0,12.0197,12.0566,11.9737,12.0197,1619676.0
2020-06-03 14:30:00,13.06,13.06,12.99,13.01,896756.0,12.029,12.029,11.9645,11.9829,896756.0
2020-06-03 15:00:00,13.02,13.05,12.97,13.04,1065968.0,11.9921,12.0197,11.9461,12.0105,1065968.0
2020-06-03 15:30:00,13.04,13.14,13.02,13.07,2173022.0,12.0105,12.1026,11.9921,12.0382,2173022.0
2020-06-04 09:30:00,12.99,13.08,12.67,12.85,2658942.0,11.9645,12.0474,11.6697,11.8355,2658942.0
2020-06-04 10:00:00,12.85,13.15,12.85,13.08,1683608.0,11.8355,12.1118,11.8355,12.0474,1683608.0
2020-06-04 10:30:00,13.09,13.23,13.06,13.19,1822554.0,12.0566,12.1855,12.029,12.1487,1822554.0
2020-06-04 11:00:00,13.2,13.2,12.96,13.09,1458226.0,12.1579,12.1579,11.9368,12.0566,1458226.0
2020-06-04 11:30:00,13.09,13.25,13.06,13.2,1767155.0,12.0566,12.204,12.029,12.1579,1767155.0
2020-06-04 12:00:00,13.19,13.27,13.17,13.21,1152782.0,12.1487,12.2224,12.1303,12.1671,1152782.0
2020-06-04 12:30:00,13.2,13.26,13.15,13.24,949586.0,12.1579,12.2132,12.1118,12.1947,949586.0
2020-06-04 13:00:00,13.24,13.29,13.18,13.26,1081271.0,12.1947,12.2408,12.1395,12.2132,1081271.0
2020-06-04 13:30:00,13.26,13.36,13.21,13.34,1062765.0,12.2132,12.3053,12.1671,12.2868,1062765.0
2020-06-04 14:00:00,13.35,13.43,13.32,13.4,698569.0,12.2961,12.3697,12.2684,12.3421,698569.0
2020-06-04 14:30:00,13.4,13.41,13.23,13.23,1038399.0,12.3421,12.3513,12.1855,12.1855,1038399.0
2020-06-04 15:00:00,13.22,13.25,13.05,13.11,1855924.0,12.1763,12.204,12.0197,12.075,1855924.0
2020-06-04 15:30:00,13.12,13.22,13.05,13.19,3135871.0,12.0842,12.1763,12.0197,12.1487,3135871.0
2020-06-05 09:30:00,14.22,14.82,14.21,14.48,5027423.0,13.0974,13.65,13.0882,13.3368,5027423.0
2020-06-05 10:00:00,14.49,14.72,14.48,14.6,2451650.0,13.3461,13.5579,13.3368,13.4474,2451650.0
2020-06-05 10:30:00,14.61,14.66,14.43,14.66,1850005.0,13.4566,13.5026,13.2908,13.5026,1850005.0
2020-06-05 11:00:00,14.66,14.9,14.62,14.89,1732943.0,13.5026,13.7237,13.4658,13.7145,1732943.0
2020-06-05 11:30:00,14.89,15.01,14.83,14.92,1812225.0,13.7145,13.825,13.6592,13.7421,1812225.0
2020-06-05 12:00:00,14.92,14.95,14.56,14.64,1668310.0,13.7421,13.7697,13.4105,13.4842,1668310.0
2020-06-05 12:30:00,14.65,14.78,14.6,14.69,1160708.0,13.4934,13.6132,13.4474,13.5303,1160708.0
2020-06-05 13:00:00,14.68,14.82,14.63,14.79,890386.0,13.5211,13.65,13.475,13.6224,890386.0
2020-06-05 13:30:00,14.8,14.82,14.69,14.73,1184167.0,13.6316,13.65,13.5303,13.5671,1184167.0
2020-06-05 14:00:00,14.73,14.75,14.45,14.51,1217336.0,13.5671,13.5855,13.3092,13.3645,1217336.0
2020-06-05 14:30:00,14.5,14.56,14.41,14.46,989414.0,13.3553,13.4105,13.2724,13.3184,989414.0
2020-06-05 15:00:00,14.46,14.49,14.29,14.46,1429202.0,13.3184,13.3461,13.1618,13.3184,1429202.0
2020-06-05 15:30:00,14.45,14.57,14.36,14.52,3229671.0,13.3092,13.4197,13.2263,13.3737,3229671.0
2020-06-08 09:30:00,15.5,15.79,15.19,15.79,5811732.0,14.2763,14.5434,13.9908,14.5434,5811732.0
2020-06-08 10:00:00,15.79,16.08,15.74,15.78,4192749.0,14.5434,14.8105,14.4974,14.5342,4192749.0
2020-06-08 10:30:00,15.77,15.94,15.51,15.92,3134052.0,14.525,14.6816,14.2855,14.6632,3134052.0
2020-06-08 11:00:00,15.92,16.0,15.79,15.88,1808783.0,14.6632,14.7369,14.5434,14.6263,1808783.0
2020-06-08 11:30:00,15.89,15.9,15.79,15.83,1473781.0,14.6355,14.6447,14.5434,14.5803,1473781.0
2020-06-08 12:00:00,15.84,15.94,15.81,15.9,1426291.0,14.5895,14.6816,14.5619,14.6447,1426291.0
2020-06-08 12:30:00,15.89,16.09,15.87,16.05,2059237.0,14.6355,14.8197,14.6171,14.7829,2059237.0
2020-06-08 13:00:00,16.05,16.12,16.01,16.07,1823473.0,14.7829,14.8474,14.7461,14.8013,1823473.0
2020-06-08 13:30:00,16.08,16.26,16.02,16.19,2380024.0,14.8105,14.9763,14.7553,14.9119,2380024.0
2020-06-08 14:00:00,16.19,16.3,16.17,16.22,1732103.0,14.9119,15.0132,14.8934,14.9395,1732103.0
2020-06-08 14:30:00,16.22,16.39,16.17,16.32,1573030.0,14.9395,15.0961,14.8934,15.0316,1573030.0
2020-06-08 15:00:00,16.32,16.39,16.27,16.36,1740101.0,15.0316,15.0961,14.9855,15.0684,1740101.0
2020-06-08 15:30:00,16.36,16.45,16.33,16.41,3649015.0,15.0684,15.1513,15.0408,15.1145,3649015.0
2020-06-09 09:30:00,15.62,15.62,15.13,15.24,4677353.0,14.3869,14.3869,13.9355,14.0368,4677353.0
2020-06-09 10:00:00,15.24,15.26,14.84,15.11,3083095.0,14.0368,14.0553,13.6684,13.9171,3083095.0
2020-06-09 10:30:00,15.1,15.42,15.07,15.34,1489345.0,13.9079,14.2026,13.8803,14.129,1489345.0
2020-06-09 11:00:00,15.34,15.55,15.27,15.39,1660939.0,14.129,14.3224,14.0645,14.175,1660939.0
2020-06-09 11:30:00,15.38,15.43,15.25,15.29,1406690.0,14.1658,14.2118,14.0461,14.0829,1406690.0
2020-06-09 12:00:00,15.29,15.31,15.17,15.22,831947.0,14.0829,14.1013,13.9724,14.0184,831947.0
2020-06-09 12:30:00,15.22,15.35,15.2,15.31,639426.0,14.0184,14.1382,14.0,14.1013,639426.0
2020-06-09 13:00:00,15.31,15.47,15.29,15.45,811262.0,14.1013,14.2487,14.0829,14.2303,811262.0
2020-06-09 13:30:00,15.44,15.47,15.31,15.41,1183457.0,14.2211,14.2487,14.1013,14.1934,1183457.0
2020-06-09 14:00:00,15.42,15.42,15.25,15.26,571791.0,14.2026,14.2026,14.0461,14.0553,571791.0
2020-06-09 14:30:00,15.26,15.34,15.22,15.32,755157.0,14.0553,14.129,14.0184,14.1105,755157.0
2020-06-09 15:00:00,15.33,15.49,15.28,15.49,1130523.0,14.1197,14.2671,14.0737,14.2671,1130523.0
2020-06-09 15:30:00,15.49,15.53,15.39,15.42,2306557.0,14.2671,14.304,14.175,14.2026,2306557.0
2020-06-10 09:30:00,15.12,15.24,14.48,14.63,3779766.0,13.9263,14.0368,13.3368,13.475,3779766.0
2020-06-10 10:00:00,14.64,14.71,14.21,14.37,2595663.0,13.4842,13.5487,13.0882,13.2355,2595663.0
2020-06-10 10:30:00,14.36,14.58,14.31,14.5,1347814.0,13.2263,13.429,13.1803,13.3553,1347814.0
2020-06-10 11:00:00,14.49,14.85,14.48,14.79,1823842.0,13.3461,13.6776,13.3368,13.6224,1823842.0
2020-06-10 11:30:00,14.79,15.09,14.78,15.06,1762743.0,13.6224,13.8987,13.6132,13.8711,1762743.0
2020-06-10 12:00:00,15.07,15.15,14.88,14.98,1476055.0,13.8803,13.954,13.7053,13.7974,1476055.0
2020-06-10 12:30:00,14.98,15.0,14.77,14.91,1246031.0,13.7974,13.8158,13.604,13.7329,1246031.0
2020-06-10 13:00:00,14.91,14.91,14.75,14.85,738329.0,13.7329,13.7329,13.5855,13.6776,738329.0
2020-06-10 13:30:00,14.85,14.89,14.78,14.81,714971.0,13.6776,13.7145,13.6132,13.6408,714971.0
2020-06-10 14:00:00,14.82,15.17,14.72,15.16,1544329.0,13.65,13.9724,13.5579,13.9632,1544329.0
2020-06-10 14:30:00,15.16,15.17,14.79,14.87,1492182.0,13.9632,13.9724,13.6224,13.6961,1492182.0
2020-06-10 15:00:00,14.86,14.94,14.74,14.94,1464820.0,13.6868,13.7605,13.5763,13.7605,1464820.0
2020-06-10 15:30:00,14.94,14.98,14.5,14.51,2565361.0,13.7605,13.7974,13.3553,13.3645,2565361.0
2020-06-11 09:30:00,12.6,13.17,12.28,13.02,5528335.0,11.6053,12.1303,11.3105,11.9921,5528335.0
2020-06-11 10:00:00,13.03,13.25,12.96,13.04,1846678.0,12.0013,12.204,11.9368,12.0105,1846678.0
2020-06-11 10:30:00,13.03,13.04,12.77,12.81,1929714.0,12.0013,12.0105,11.7618,11.7987,1929714.0
2020-06-11 11:00:00,12.8,12.82,12.66,12.74,1709166.0,11.7895,11.8079,11.6605,11.7342,1709166.0
2020-06-11 11:30:00,12.75,12.77,12.65,12.69,1256379.0,11.7434,11.7618,11.6513,11.6882,1256379.0
2020-06-11 12:00:00,12.68,12.69,12.44,12.46,1647444.0,11.679,11.6882,11.4579,11.4763,1647444.0
2020-06-11 12:30:00,12.46,12.65,12.45,12.54,1090552.0,11.4763,11.6513,11.4671,11.55,1090552.0
2020-06-11 13:00:00,12.54,12.79,12.53,12.72,1088982.0,11.55,11.7803,11.5408,11.7158,1088982.0
2020-06-11 13:30:00,12.73,12.84,12.7,12.81,703683.0,11.725,11.8263,11.6974,11.7987,703683.0
2020-06-11 14:00:00,12.8,12.81,12.63,12.66,995653.0,11.7895,11.7987,11.6329,11.6605,995653.0
2020-06-11 14:30:00,12.66,12.67,12.5,12.52,1023638.0,11.6605,11.6697,11.5132,11.5316,1023638.0
2020-06-11 15:00:00,12.52,12.56,12.23,12.27,1965955.0,11.5316,11.5684,11.2645,11.3013,1965955.0
2020-06-11 15:30:00,12.27,12.44,12.23,12.28,3888883.0,11.3013,11.4579,11.2645,11.3105,3888883.0
2020-06-12 09:30:00,13.17,13.31,12.89,12.96,3290362.0,12.1303,12.2592,11.8724,11.9368,3290362.0
2020-06-12 10:00:00,12.95,13.16,12.92,12.93,1358542.0,11.9276,12.1211,11.9,11.9092,1358542.0
2020-06-12 10:30:00,12.93,12.93,12.5,12.5,1336888.0,11.9092,11.9092,11.5132,11.5132,1336888.0
2020-06-12 11:00:00,12.51,12.65,12.31,12.5,1269104.0,11.5224,11.6513,11.3382,11.5132,1269104.0
2020-06-12 11:30:00,12.49,12.78,12.46,12.77,881361.0,11.504,11.7711,11.4763,11.7618,881361.0
2020-06-12 12:00:00,12.78,12.82,12.65,12.72,993533.0,11.7711,11.8079,11.6513,11.7158,993533.0
2020-06-12 12:30:00,12.72,12.75,12.61,12.71,648915.0,11.7158,11.7434,11.6145,11.7066,648915.0
2020-06-12 13:00:00,12.71,12.81,12.66,12.74,862463.0,11.7066,11.7987,11.6605,11.7342,862463.0
2020-06-12 13:30:00,12.74,12.75,12.42,12.43,974173.0,11.7342,11.7434,11.4395,11.4487,974173.0
2020-06-12 14:00:00,12.43,12.5,12.34,12.46,1158447.0,11.4487,11.5132,11.3658,11.4763,1158447.0
2020-06-12 14:30:00,12.46,12.56,12.4,12.56,765562.0,11.4763,11.5684,11.4211,11.5684,765562.0
2020-06-12 15:00:00,12.55,12.67,12.55,12.62,1367362.0,11.5592,11.6697,11.5592,11.6237,1367362.0
2020-06-12 15:30:00,12.62,12.83,12.59,12.77,2954414.0,11.6237,11.8171,11.5961,11.7618,2954414.0
2020-06-15 09:30:00,11.95,12.2,11.71,12.01,3698242.0,11.0066,11.2368,10.7855,11.0618,3698242.0
2020-06-15 10:00:00,12.01,12.25,11.92,12.17,2114318.0,11.0618,11.2829,10.979,11.2092,2114318.0
2020-06-15 10:30:00,12.16,12.46,12.13,12.43,1065858.0,11.2,11.4763,11.1724,11.4487,1065858.0
2020-06-15 11:00:00,12.43,12.63,12.41,12.53,1068268.0,11.4487,11.6329,11.4303,11.5408,1068268.0
2020-06-15 11:30:00,12.53,12.59,12.49,12.53,822183.0,11.5408,11.5961,11.504,11.5408,822183.0
2020-06-15 12:00:00,12.52,12.79,12.48,12.76,897211.0,11.5316,11.7803,11.4947,11.7526,897211.0
2020-06-15 12:30:00,12.76,13.05,12.7,13.03,1028999.0,11.7526,12.0197,11.6974,12.0013,1028999.0
2020-06-15 13:00:00,13.03,13.13,12.94,13.0,1228208.0,12.0013,12.0934,11.9184,11.9737,1228208.0
2020-06-15 13:30:00,13.01,13.01,12.82,12.88,801735.0,11.9829,11.9829,11.8079,11.8632,801735.0
2020-06-15 14:00:00,12.88,13.27,12.88,13.2,1085065.0,11.8632,12.2224,11.8632,12.1579,1085065.0
2020-06-15 14:30:00,13.2,13.24,13.1,13.15,868390.0,12.1579,12.1947,12.0658,12.1118,868390.0
2020-06-15 15:00:00,13.15,13.28,13.07,13.09,789101.0,12.1118,12.2316,12.0382,12.0566,789101.0
2020-06-15 15:30:00,13.09,13.12,12.94,13.03,1915927.0,12.0566,12.0842,11.9184,12.0013,1915927.0
2020-06-16 09:30:00,14.1,14.14,13.58,13.77,3560613.0,12.9868,13.0237,12.5079,12.6829,3560613.0
2020-06-16 10:00:00,13.77,13.9,13.71,13.79,2093453.0,12.6829,12.8026,12.6276,12.7013,2093453.0
2020-06-16 10:30:00,13.79,13.81,13.17,13.21,2908438.0,12.7013,12.7197,12.1303,12.1671,2908438.0
2020-06-16 11:00:00,13.21,13.53,13.05,13.5,1870980.0,12.1671,12.4618,12.0197,12.4342,1870980.0
2020-06-16 11:30:00,13.5,13.52,13.3,13.37,1032578.0,12.4342,12.4526,12.25,12.3145,1032578.0
2020-06-16 12:00:00,13.37,13.44,13.27,13.41,620138.0,12.3145,12.379,12.2224,12.3513,620138.0
2020-06-16 12:30:00,13.41,13.55,13.4,13.46,606802.0,12.3513,12.4803,12.3421,12.3974,606802.0
2020-06-16 13:00:00,13.47,13.51,13.4,13.45,573007.0,12.4066,12.4434,12.3421,12.3882,573007.0
2020-06-16 13:30:00,13.45,13.5,13.38,13.43,575757.0,12.3882,12.4342,12.3237,12.3697,575757.0
2020-06-16 14:00:00,13.44,13.7,13.43,13.68,1729925.0,12.379,12.6184,12.3697,12.6,1729925.0
2020-06-16 14:30:00,13.69,13.78,13.58,13.6,1223959.0,12.6092,12.6921,12.5079,12.5263,1223959.0
2020-06-16 15:00:00,13.6,13.6,13.43,13.49,2082078.0,12.5263,12.5263,12.3697,12.425,2082078.0
2020-06-16 15:30:00,13.49,13.56,13.45,13.54,2535547.0,12.425,12.4895,12.3882,12.4711,2535547.0
2020-06-17 09:30:00,13.45,13.46,13.09,13.2,2398276.0,12.3882,12.3974,12.0566,12.1579,2398276.0
2020-06-17 10:00:00,13.2,13.33,13.06,13.08,1795455.0,12.1579,12.2776,12.029,12.0474,1795455.0
2020-06-17 10:30:00,13.08,13.28,13.05,13.21,1333483.0,12.0474,12.2316,12.0197,12.1671,1333483.0
2020-06-17 11:00:00,13.2,13.22,12.99,13.03,1202887.0,12.1579,12.1763,11.9645,12.0013,1202887.0
2020-06-17 11:30:00,13.02,13.13,12.98,13.09,772233.0,11.9921,12.0934,11.9553,12.0566,772233.0
2020-06-17 12:00:00,13.09,13.1,13.01,13.04,411680.0,12.0566,12.0658,11.9829,12.0105,411680.0
2020-06-17 12:30:00,13.03,13.13,13.03,13.09,433751.0,12.0013,12.0934,12.0013,12.0566,433751.0
2020-06-17 13:00:00,13.1,13.18,13.09,13.15,449290.0,12.0658,12.1395,12.0566,12.1118,449290.0
2020-06-17 13:30:00,13.15,13.17,13.06,13.06,398033.0,12.1118,12.1303,12.029,12.029,398033.0
2020-06-17 14:00:00,13.07,13.13,13.01,13.04,754721.0,12.0382,12.0934,11.9829,12.0105,754721.0
2020-06-17 14:30:00,13.04,13.14,13.0,13.04,714136.0,12.0105,12.1026,11.9737,12.0105,714136.0
2020-06-17 15:00:00,13.03,13.06,12.93,12.97,830032.0,12.0013,12.029,11.9092,11.9461,830032.0
2020-06-17 15:30:00,12.98,13.01,12.93,12.96,1806723.0,11.9553,11.9829,11.9092,11.9368,1806723.0
2020-06-18 09:30:00,12.73,13.05,12.65,12.85,1847772.0,11.725,12.0197,11.6513,11.8355,1847772.0
2020-06-18 10:00:00,12.86,13.28,12.86,13.23,1333968.0,11.8447,12.2316,11.8447,12.1855,1333968.0
2020-06-18 10:30:00,13.23,13.33,13.09,13.24,1213806.0,12.1855,12.2776,12.0566,12.1947,1213806.0
2020-06-18 11:00:00,13.24,13.24,13.0,13.09,984042.0,12.1947,12.1947,11.9737,12.0566,984042.0
2020-06-18 11:30:00,13.08,13.11,13.0,13.03,664402.0,12.0474,12.075,11.9737,12.0013,664402.0
2020-06-18 12:00:00,13.02,13.1,12.96,13.06,456354.0,11.9921,12.0658,11.9368,12.029,456354.0
2020-06-18 12:30:00,13.07,13.08,13.0,13.05,326087.0,12.0382,12.0474,11.9737,12.0197,326087.0
2020-06-18 13:00:00,13.05,13.15,13.04,13.13,549709.0,12.0197,12.1118,12.0105,12.0934,549709.0
2020-06-18 13:30:00,13.13,13.19,13.11,13.15,653447.0,12.0934,12.1487,12.075,12.1118,653447.0
2020-06-18 14:00:00,13.15,13.19,13.07,13.17,745274.0,12.1118,12.1487,12.0382,12.1303,745274.0
2020-06-18 14:30:00,13.17,13.21,13.11,13.13,763620.0,12.1303,12.1671,12.075,12.0934,763620.0
2020-06-18 15:00:00,13.12,13.15,13.05,13.14,684466.0,12.0842,12.1118,12.0197,12.1026,684466.0
2020-06-18 15:30:00,13.15,13.2,13.07,13.19,1686615.0,12.1118,12.1579,12.0382,12.1487,1686615.0
2020-06-19 09:30:00,13.78,13.8,13.52,13.6,3184927.0,12.6921,12.7105,12.4526,12.5263,3184927.0
2020-06-19 10:00:00,13.61,13.75,13.6,13.69,2167759.0,12.5355,12.6645,12.5263,12.6092,2167759.0
2020-06-19 10:30:00,13.69,13.7,13.47,13.54,1774502.0,12.6092,12.6184,12.4066,12.4711,1774502.0
2020-06-19 11:00:00,13.54,13.61,13.51,13.54,803632.0,12.4711,12.5355,12.4434,12.4711,803632.0
2020-06-19 11:30:00,13.55,13.58,13.47,13.54,607579.0,12.4803,12.5079,12.4066,12.4711,607579.0
2020-06-19 12:00:00,13.54,13.55,13.2,13.27,1489294.0,12.4711,12.4803,12.1579,12.2224,1489294.0
2020-06-19 12:30:00,13.28,13.35,13.24,13.31,779102.0,12.2316,12.2961,12.1947,12.2592,779102.0
2020-06-19 13:00:00,13.32,13.32,13.14,13.17,628292.0,12.2684,12.2684,12.1026,12.1303,628292.0
2020-06-19 13:30:00,13.17,13.19,13.05,13.06,768423.0,12.1303,12.1487,12.0197,12.029,768423.0
2020-06-19 14:00:00,13.06,13.1,12.95,13.07,1084001.0,12.029,12.0658,11.9276,12.0382,1084001.0
2020-06-19 14:30:00,13.07,13.26,13.03,13.22,987569.0,12.0382,12.2132,12.0013,12.1763,987569.0
2020-06-19 15:00:00,13.22,13.29,13.14,13.14,873323.0,12.1763,12.2408,12.1026,12.1026,873323.0
2020-06-19 15:30:00,13.15,13.19,12.98,13.01,3134680.0,12.1118,12.1487,11.9553,11.9829,3134680.0
2020-06-22 09:30:00,12.93,13.01,12.71,12.9,1882378.0,11.9092,11.9829,11.7066,11.8816,1882378.0
2020-06-22 10:00:00,12.89,13.01,12.82,12.94,882537.0,11.8724,11.9829,11.8079,11.9184,882537.0
2020-06-22 10:30:00,12.94,13.0,12.83,12.84,701189.0,11.9184,11.9737,11.8171,11.8263,701189.0
2020-06-22 11:00:00,12.84,12.89,12.74,12.88,679137.0,11.8263,11.8724,11.7342,11.8632,679137.0
2020-06-22 11:30:00,12.89,12.97,12.86,12.89,701913.0,11.8724,11.9461,11.8447,11.8724,701913.0
2020-06-22 12:00:00,12.9,13.0,12.89,12.98,404942.0,11.8816,11.9737,11.8724,11.9553,404942.0
2020-06-22 12:30:00,12.98,13.13,12.96,13.12,529487.0,11.9553,12.0934,11.9368,12.0842,529487.0
2020-06-22 13:00:00,13.12,13.13,13.04,13.1,512677.0,12.0842,12.0934,12.0105,12.0658,512677.0
2020-06-22 13:30:00,13.1,13.11,13.01,13.02,600045.0,12.0658,12.075,11.9829,11.9921,600045.0
2020-06-22 14:00:00,13.02,13.03,12.93,12.97,480926.0,11.9921,12.0013,11.9092,11.9461,480926.0
2020-06-22 14:30:00,12.97,13.04,12.95,13.03,418502.0,11.9461,12.0105,11.9276,12.0013,418502.0
2020-06-22 15:00:00,13.03,13.08,12.91,12.93,839677.0,12.0013,12.0474,11.8908,11.9092,839677.0
2020-06-22 15:30:00,12.94,13.04,12.93,13.02,1190866.0,11.9184,12.0105,11.9092,11.9921,1190866.0
2020-06-23 09:30:00,13.18,13.25,13.11,13.22,1988783.0,12.1395,12.204,12.075,12.1763,1988783.0
2020-06-23 10:00:00,13.21,13.24,13.12,13.16,1048492.0,12.1671,12.1947,12.0842,12.1211,1048492.0
2020-06-23 10:30:00,13.17,13.18,13.01,13.08,744895.0,12.1303,12.1395,11.9829,12.0474,744895.0
2020-06-23 11:00:00,13.08,13.13,13.03,13.09,778509.0,12.0474,12.0934,12.0013,12.0566,778509.0
2020-06-23 11:30:00,13.1,13.15,13.07,13.15,427821.0,12.0658,12.1118,12.0382,12.1118,427821.0
2020-06-23 12:00:00,13.15,13.21,13.1,13.17,839461.0,12.1118,12.1671,12.0658,12.1303,839461.0
2020-06-23 12:30:00,13.17,13.21,13.16,13.19,444043.0,12.1303,12.1671,12.1211,12.1487,444043.0
2020-06-23 13:00:00,13.18,13.24,13.16,13.17,401371.0,12.1395,12.1947,12.1211,12.1303,401371.0
2020-06-23 13:30:00,13.17,13.17,13.07,13.1,578727.0,12.1303,12.1303,12.0382,12.0658,578727.0
2020-06-23 14:00:00,13.1,13.13,13.02,13.12,483228.0,12.0658,12.0934,11.9921,12.0842,483228.0
2020-06-23 14:30:00,13.13,13.15,13.09,13.1,430635.0,12.0934,12.1118,12.0566,12.0658,430635.0
2020-06-23 15:00:00,13.11,13.15,13.06,13.09,577057.0,12.075,12.1118,12.029,12.0566,577057.0
2020-06-23 15:30:00,13.08,13.09,12.96,13.0,1788732.0,12.0474,12.0566,11.9368,11.9737,1788732.0
2020-06-24 09:30:00,12.67,12.7,12.37,12.38,2056676.0,11.6697,11.6974,11.3934,11.4026,2056676.0
2020-06-24 10:00:00,12.38,12.52,12.37,12.45,1176275.0,11.4026,11.5316,11.3934,11.4671,1176275.0
2020-06-24 10:30:00,12.44,12.47,12.16,12.18,1406708.0,11.4579,11.4855,11.2,11.2184,1406708.0
2020-06-24 11:00:00,12.18,12.24,11.83,11.97,3243774.0,11.2184,11.2737,10.8961,11.025,3243774.0
2020-06-24 11:30:00,11.98,11.98,11.61,11.78,1987856.0,11.0342,11.0342,10.6934,10.85,1987856.0
2020-06-24 12:00:00,11.79,11.95,11.76,11.89,1287673.0,10.8592,11.0066,10.8316,10.9513,1287673.0
2020-06-24 12:30:00,11.9,12.07,11.83,12.06,759482.0,10.9605,11.1171,10.8961,11.1079,759482.0
2020-06-24 13:00:00,12.06,12.11,11.92,11.93,642300.0,11.1079,11.154,10.979,10.9882,642300.0
2020-06-24 13:30:00,11.94,11.96,11.89,11.94,585582.0,10.9974,11.0158,10.9513,10.9974,585582.0
2020-06-24 14:00:00,11.94,12.0,11.87,11.94,602618.0,10.9974,11.0526,10.9329,10.9974,602618.0
2020-06-24 14:30:00,11.94,11.98,11.85,11.85,717596.0,10.9974,11.0342,10.9145,10.9145,717596.0
2020-06-24 15:00:00,11.86,11.96,11.85,11.86,787238.0,10.9237,11.0158,10.9145,10.9237,787238.0
2020-06-24 15:30:00,11.86,11.95,11.84,11.85,1663025.0,10.9237,11.0066,10.9053,10.9145,1663025.0
2020-06-25 09:30:00,11.6,12.09,11.51,12.09,2426259.0,10.6842,11.1355,10.6013,11.1355,2426259.0
2020-06-25 10:00:00,12.09,12.42,12.06,12.41,1866508.0,11.1355,11.4395,11.1079,11.4303,1866508.0
2020-06-25 10:30:00,12.41,12.42,12.15,12.25,1100209.0,11.4303,11.4395,11.1908,11.2829,1100209.0
2020-06-25 11:00:00,12.24,12.26,12.13,12.17,811283.0,11.2737,11.2921,11.1724,11.2092,811283.0
2020-06-25 11:30:00,12.17,12.21,12.0,12.03,1127783.0,11.2092,11.2461,11.0526,11.0803,1127783.0
2020-06-25 12:00:00,12.04,12.17,12.03,12.11,422200.0,11.0895,11.2092,11.0803,11.154,422200.0
2020-06-25 12:30:00,12.12,12.2,12.08,12.18,427395.0,11.1632,11.2368,11.1263,11.2184,427395.0
2020-06-25 13:00:00,12.18,12.21,12.11,12.17,368312.0,11.2184,11.2461,11.154,11.2092,368312.0
2020-06-25 13:30:00,12.16,12.24,12.13,12.18,311422.0,11.2,11.2737,11.1724,11.2184,311422.0
2020-06-25 14:00:00,12.19,12.22,12.14,12.18,276933.0,11.2276,11.2553,11.1816,11.2184,276933.0
2020-06-25 14:30:00,12.17,12.17,12.09,12.13,309880.0,11.2092,11.2092,11.1355,11.1724,309880.0
2020-06-25 15:00:00,12.12,12.42,12.1,12.38,618216.0,11.1632,11.4395,11.1447,11.4026,618216.0
2020-06-25 15:30:00,12.38,12.43,12.33,12.42,1374286.0,11.4026,11.4487,11.3566,11.4395,1374286.0
2020-06-26 09:30:00,12.31,12.31,12.02,12.1,1533128.0,11.3382,11.3382,11.0711,11.1447,1533128.0
2020-06-26 10:00:00,12.1,12.12,11.82,11.97,1197071.0,11.1447,11.1632,10.8868,11.025,1197071.0
2020-06-26 10:30:00,11.96,12.04,11.83,11.94,1199158.0,11.0158,11.0895,10.8961,10.9974,1199158.0
2020-06-26 11:00:00,11.94,12.04,11.86,11.94,677247.0,10.9974,11.0895,10.9237,10.9974,677247.0
2020-06-26 11:30:00,11.94,12.01,11.89,11.95,521142.0,10.9974,11.0618,10.9513,11.0066,521142.0
2020-06-26 12:00:00,11.95,12.0,11.86,11.98,486012.0,11.0066,11.0526,10.9237,11.0342,486012.0
2020-06-26 12:30:00,11.98,12.05,11.95,12.04,391462.0,11.0342,11.0987,11.0066,11.0895,391462.0
2020-06-26 13:00:00,12.03,12.08,11.98,11.99,554607.0,11.0803,11.1263,11.0342,11.0434,554607.0
2020-06-26 13:30:00,11.99,12.12,11.97,12.12,560339.0,11.0434,11.1632,11.025,11.1632,560339.0
2020-06-26 14:00:00,12.12,12.12,11.92,11.94,733586.0,11.1632,11.1632,10.979,10.9974,733586.0
2020-06-26 14:30:00,11.94,11.99,11.88,11.98,909013.0,10.9974,11.0434,10.9421,11.0342,909013.0
2020-06-26 15:00:00,11.98,12.06,11.93,11.99,1218177.0,11.0342,11.1079,10.9882,11.0434,1218177.0
2020-06-26 15:30:00,11.99,11.99,11.87,11.93,2616941.0,11.0434,11.0434,10.9329,10.9882,2616941.0
2020-06-29 09:30:00,12.01,12.22,11.83,12.1,2004260.0,11.0618,11.2553,10.8961,11.1447,2004260.0
2020-06-29 10:00:00,12.1,12.25,12.07,12.17,1930733.0,11.1447,11.2829,11.1171,11.2092,1930733.0
2020-06-29 10:30:00,12.17,12.3,12.15,12.27,1142742.0,11.2092,11.329,11.1908,11.3013,1142742.0
2020-06-29 11:00:00,12.27,12.29,12.08,12.2,1133187.0,11.3013,11.3197,11.1263,11.2368,1133187.0
2020-06-29 11:30:00,12.19,12.27,12.12,12.25,922621.0,11.2276,11.3013,11.1632,11.2829,922621.0
2020-06-29 12:00:00,12.25,12.48,12.24,12.48,1115546.0,11.2829,11.4947,11.2737,11.4947,1115546.0
2020-06-29 12:30:00,12.48,12.54,12.41,12.44,816255.0,11.4947,11.55,11.4303,11.4579,816255.0
2020-06-29 13:00:00,12.44,12.56,12.41,12.53,621770.0,11.4579,11.5684,11.4303,11.5408,621770.0
2020-06-29 13:30:00,12.52,12.55,12.41,12.42,820025.0,11.5316,11.5592,11.4303,11.4395,820025.0
2020-06-29 14:00:00,12.43,12.45,12.36,12.38,804129.0,11.4487,11.4671,11.3842,11.4026,804129.0
2020-06-29 14:30:00,12.38,12.43,12.35,12.38,676827.0,11.4026,11.4487,11.375,11.4026,676827.0
2020-06-29 15:00:00,12.38,12.41,12.26,12.37,976500.0,11.4026,11.4303,11.2921,11.3934,976500.0
2020-06-29 15:30:00,12.37,12.43,12.29,12.43,1712812.0,11.3934,11.4487,11.3197,11.4487,1712812.0
2020-06-30 09:30:00,12.26,12.35,12.12,12.34,2464422.0,11.2921,11.375,11.1632,11.3658,2464422.0
2020-06-30 10:00:00,12.35,12.4,12.24,12.36,2192274.0,11.375,11.4211,11.2737,11.3842,2192274.0
2020-06-30 10:30:00,12.36,12.6,12.33,12.6,1001335.0,11.3842,11.6053,11.3566,11.6053,1001335.0
2020-06-30 11:00:00,12.6,12.65,12.54,12.57,908076.0,11.6053,11.6513,11.55,11.5776,908076.0
2020-06-30 11:30:00,12.57,12.64,12.47,12.62,870741.0,11.5776,11.6421,11.4855,11.6237,870741.0
2020-06-30 12:00:00,12.63,12.74,12.6,12.64,843789.0,11.6329,11.7342,11.6053,11.6421,843789.0
2020-06-30 12:30:00,12.64,12.68,12.6,12.63,629439.0,11.6421,11.679,11.6053,11.6329,629439.0
2020-06-30 13:00:00,12.62,12.71,12.6,12.71,434449.0,11.6237,11.7066,11.6053,11.7066,434449.0
2020-06-30 13:30:00,12.72,12.88,12.69,12.85,876932.0,11.7158,11.8632,11.6882,11.8355,876932.0
2020-06-30 14:00:00,12.85,12.93,12.81,12.9,874963.0,11.8355,11.9092,11.7987,11.8816,874963.0
2020-06-30 14:30:00,12.9,13.03,12.89,12.99,1146777.0,11.8816,12.0013,11.8724,11.9645,1146777.0
2020-06-30 15:00:00,12.99,13.13,12.91,13.08,1754722.0,11.9645,12.0934,11.8908,12.0474,1754722.0
2020-06-30 15:30:00,13.08,13.16,12.97,12.98,3926360.0,12.0474,12.1211,11.9461,11.9553,3926360.0
2020-07-01 09:30:00,13.19,13.31,12.96,13.01,2316099.0,12.1487,12.2592,11.9368,11.9829,2316099.0
2020-07-01 10:00:00,13.02,13.09,12.89,12.98,1619391.0,11.9921,12.0566,11.8724,11.9553,1619391.0
2020-07-01 10:30:00,12.99,13.05,12.73,12.88,1080626.0,11.9645,12.0197,11.725,11.8632,1080626.0
2020-07-01 11:00:00,12.88,12.88,12.59,12.66,1035529.0,11.8632,11.8632,11.5961,11.6605,1035529.0
2020-07-01 11:30:00,12.67,12.7,12.56,12.62,815184.0,11.6697,11.6974,11.5684,11.6237,815184.0
2020-07-01 12:00:00,12.62,12.7,12.53,12.58,959966.0,11.6237,11.6974,11.5408,11.5868,959966.0
2020-07-01 12:30:00,12.58,12.6,12.49,12.54,800951.0,11.5868,11.6053,11.504,11.55,800951.0
2020-07-01 13:00:00,12.54,12.55,12.46,12.55,571130.0,11.55,11.5592,11.4763,11.5592,571130.0
2020-07-01 13:30:00,12.55,12.55,12.49,12.53,566853.0,11.5592,11.5592,11.504,11.5408,566853.0
2020-07-01 14:00:00,12.53,12.59,12.51,12.53,813383.0,11.5408,11.5961,11.5224,11.5408,813383.0
2020-07-01 14:30:00,12.53,12.54,12.39,12.46,906666.0,11.5408,11.55,11.4118,11.4763,906666.0
2020-07-01 15:00:00,12.46,12.55,12.45,12.54,606148.0,11.4763,11.5592,11.4671,11.55,606148.0
2020-07-01 15:30:00,12.53,12.55,12.45,12.47,1628952.0,11.5408,11.5592,11.4671,11.4855,1628952.0
2020-07-02 09:30:00,12.79,13.11,12.73,12.92,2378383.0,11.7803,12.075,11.725,11.9,2378383.0
2020-07-02 10:00:00,12.93,12.96,12.69,12.7,1648492.0,11.9092,11.9368,11.6882,11.6974,1648492.0
2020-07-02 10:30:00,12.7,12.85,12.63,12.64,1112185.0,11.6974,11.8355,11.6329,11.6421,1112185.0
2020-07-02 11:00:00,12.64,12.7,12.56,12.7,876314.0,11.6421,11.6974,11.5684,11.6974,876314.0
2020-07-02 11:30:00,12.7,12.86,12.68,12.76,668015.0,11.6974,11.8447,11.679,11.7526,668015.0
2020-07-02 12:00:00,12.75,12.84,12.74,12.83,530054.0,11.7434,11.8263,11.7342,11.8171,530054.0
2020-07-02 12:30:00,12.83,12.88,12.8,12.83,723355.0,11.8171,11.8632,11.7895,11.8171,723355.0
2020-07-02 13:00:00,12.83,12.84,12.73,12.77,679754.0,11.8171,11.8263,11.725,11.7618,679754.0
2020-07-02 13:30:00,12.76,12.87,12.75,12.85,1048419.0,11.7526,11.854,11.7434,11.8355,1048419.0
2020-07-02 14:00:00,12.85,12.87,12.8,12.84,522427.0,11.8355,11.854,11.7895,11.8263,522427.0
2020-07-02 14:30:00,12.84,12.86,12.81,12.84,422994.0,11.8263,11.8447,11.7987,11.8263,422994.0
2020-07-02 15:00:00,12.85,12.85,12.71,12.73,535250.0,11.8355,11.8355,11.7066,11.725,535250.0
2020-07-02 15:30:00,12.74,12.74,12.57,12.57,2316793.0,11.7342,11.7342,11.5776,11.5776,2316793.0
2020-07-06 09:30:00,12.95,13.2,12.85,13.15,2417745.0,11.9276,12.1579,11.8355,12.1118,2417745.0
2020-07-06 10:00:00,13.16,13.21,12.82,12.84,1469339.0,12.1211,12.1671,11.8079,11.8263,1469339.0
2020-07-06 10:30:00,12.83,12.91,12.8,12.88,623525.0,11.8171,11.8908,11.7895,11.8632,623525.0
2020-07-06 11:00:00,12.89,12.9,12.77,12.83,703997.0,11.8724,11.8816,11.7618,11.8171,703997.0
2020-07-06 11:30:00,12.82,12.85,12.72,12.75,842170.0,11.8079,11.8355,11.7158,11.7434,842170.0
2020-07-06 12:00:00,12.75,12.95,12.74,12.93,739107.0,11.7434,11.9276,11.7342,11.9092,739107.0
2020-07-06 12:30:00,12.94,12.95,12.88,12.94,424221.0,11.9184,11.9276,11.8632,11.9184,424221.0
2020-07-06 13:00:00,12.94,12.95,12.83,12.87,438471.0,11.9184,11.9276,11.8171,11.854,438471.0
2020-07-06 13:30:00,12.87,12.91,12.82,12.9,364993.0,11.854,11.8908,11.8079,11.8816,364993.0
2020-07-06 14:00:00,12.9,12.91,12.81,12.86,552418.0,11.8816,11.8908,11.7987,11.8447,552418.0
2020-07-06 14:30:00,12.86,12.93,12.83,12.9,508788.0,11.8447,11.9092,11.8171,11.8816,508788.0
2020-07-06 15:00:00,12.9,13.01,12.89,12.98,946546.0,11.8816,11.9829,11.8724,11.9553,946546.0
2020-07-06 15:30:00,12.98,13.08,12.95,13.03,1673436.0,11.9553,12.0474,11.9276,12.0013,1673436.0
2020-07-07 09:30:00,12.78,12.85,12.61,12.67,1287492.0,11.7711,11.8355,11.6145,11.6697,1287492.0
2020-07-07 10:00:00,12.67,12.85,12.64,12.74,810459.0,11.6697,11.8355,11.6421,11.7342,810459.0
2020-07-07 10:30:00,12.73,12.73,12.6,12.71,590169.0,11.725,11.725,11.6053,11.7066,590169.0
2020-07-07 11:00:00,12.71,12.75,12.63,12.74,455778.0,11.7066,11.7434,11.6329,11.7342,455778.0
2020-07-07 11:30:00,12.74,12.74,12.64,12.67,386310.0,11.7342,11.7342,11.6421,11.6697,386310.0
2020-07-07 12:00:00,12.67,12.73,12.64,12.68,383929.0,11.6697,11.725,11.6421,11.679,383929.0
2020-07-07 12:30:00,12.68,12.71,12.63,12.69,371374.0,11.679,11.7066,11.6329,11.6882,371374.0
2020-07-07 13:00:00,12.7,12.74,12.69,12.73,371160.0,11.6974,11.7342,11.6882,11.725,371160.0
2020-07-07 13:30:00,12.73,12.78,12.7,12.76,341696.0,11.725,11.7711,11.6974,11.7526,341696.0
2020-07-07 14:00:00,12.76,12.77,12.65,12.68,488980.0,11.7526,11.7618,11.6513,11.679,488980.0
2020-07-07 14:30:00,12.68,12.68,12.57,12.6,537250.0,11.679,11.679,11.5776,11.6053,537250.0
2020-07-07 15:00:00,12.6,12.63,12.54,12.56,640006.0,11.6053,11.6329,11.55,11.5684,640006.0
2020-07-07 15:30:00,12.56,12.58,12.41,12.42,2055328.0,11.5684,11.5868,11.4303,11.4395,2055328.0
2020-07-08 09:30:00,12.42,12.67,12.35,12.57,1378154.0,11.4395,11.6697,11.375,11.5776,1378154.0
2020-07-08 10:00:00,12.58,12.64,12.39,12.43,1667747.0,11.5868,11.6421,11.4118,11.4487,1667747.0
2020-07-08 10:30:00,12.42,12.49,12.34,12.38,672781.0,11.4395,11.504,11.3658,11.4026,672781.0
2020-07-08 11:00:00,12.37,12.38,12.19,12.25,832015.0,11.3934,11.4026,11.2276,11.2829,832015.0
2020-07-08 11:30:00,12.26,12.34,12.23,12.28,975986.0,11.2921,11.3658,11.2645,11.3105,975986.0
2020-07-08 12:00:00,12.28,12.44,12.26,12.43,594223.0,11.3105,11.4579,11.2921,11.4487,594223.0
2020-07-08 12:30:00,12.43,12.47,12.36,12.46,503502.0,11.4487,11.4855,11.3842,11.4763,503502.0
2020-07-08 13:00:00,12.46,12.48,12.36,12.38,372990.0,11.4763,11.4947,11.3842,11.4026,372990.0
2020-07-08 13:30:00,12.37,12.43,12.36,12.38,344375.0,11.3934,11.4487,11.3842,11.4026,344375.0
2020-07-08 14:00:00,12.37,12.48,12.36,12.48,419460.0,11.3934,11.4947,11.3842,11.4947,419460.0
2020-07-08 14:30:00,12.47,12.48,12.38,12.43,372983.0,11.4855,11.4947,11.4026,11.4487,372983.0
2020-07-08 15:00:00,12.44,12.61,12.41,12.54,964422.0,11.4579,11.6145,11.4303,11.55,964422.0
2020-07-08 15:30:00,12.54,12.59,12.43,12.47,1505509.0,11.55,11.5961,11.4487,11.4855,1505509.0
2020-07-09 09:30:00,12.47,12.58,12.25,12.29,1197099.0,11.4855,11.5868,11.2829,11.3197,1197099.0
2020-07-09 10:00:00,12.29,12.34,12.07,12.11,1197764.0,11.3197,11.3658,11.1171,11.154,1197764.0
2020-07-09 10:30:00,12.11,12.12,11.81,11.84,1370781.0,11.154,11.1632,10.8776,10.9053,1370781.0
2020-07-09 11:00:00,11.84,11.91,11.7,11.83,1511418.0,10.9053,10.9697,10.7763,10.8961,1511418.0
2020-07-09 11:30:00,11.83,11.87,11.75,11.78,810868.0,10.8961,10.9329,10.8224,10.85,810868.0
2020-07-09 12:00:00,11.78,11.96,11.76,11.81,845061.0,10.85,11.0158,10.8316,10.8776,845061.0
2020-07-09 12:30:00,11.81,11.84,11.77,11.83,546481.0,10.8776,10.9053,10.8408,10.8961,546481.0
2020-07-09 13:00:00,11.83,11.9,11.79,11.88,607633.0,10.8961,10.9605,10.8592,10.9421,607633.0
2020-07-09 13:30:00,11.88,11.92,11.79,11.79,341436.0,10.9421,10.979,10.8592,10.8592,341436.0
2020-07-09 14:00:00,11.79,11.95,11.78,11.95,1306139.0,10.8592,11.0066,10.85,11.0066,1306139.0
2020-07-09 14:30:00,11.95,11.96,11.85,11.88,858608.0,11.0066,11.0158,10.9145,10.9421,858608.0
2020-07-09 15:00:00,11.88,11.93,11.82,11.82,1035154.0,10.9421,10.9882,10.8868,10.8868,1035154.0
2020-07-09 15:30:00,11.82,11.9,11.76,11.79,2475179.0,10.8868,10.9605,10.8316,10.8592,2475179.0
2020-07-10 09:30:00,11.74,12.0,11.67,11.9,2118372.0,10.8132,11.0526,10.7487,10.9605,2118372.0
2020-07-10 10:00:00,11.9,11.99,11.76,11.94,1290528.0,10.9605,11.0434,10.8316,10.9974,1290528.0
2020-07-10 10:30:00,11.94,12.01,11.9,11.95,979183.0,10.9974,11.0618,10.9605,11.0066,979183.0
2020-07-10 11:00:00,11.96,12.0,11.87,11.93,779614.0,11.0158,11.0526,10.9329,10.9882,779614.0
2020-07-10 11:30:00,11.92,11.95,11.85,11.92,930164.0,10.979,11.0066,10.9145,10.979,930164.0
2020-07-10 12:00:00,11.93,11.98,11.87,11.87,479789.0,10.9882,11.0342,10.9329,10.9329,479789.0
2020-07-10 12:30:00,11.88,11.95,11.84,11.94,513409.0,10.9421,11.0066,10.9053,10.9974,513409.0
2020-07-10 13:00:00,11.94,11.95,11.83,11.84,348063.0,10.9974,11.0066,10.8961,10.9053,348063.0
2020-07-10 13:30:00,11.84,11.93,11.83,11.9,492261.0,10.9053,10.9882,10.8961,10.9605,492261.0
2020-07-10 14:00:00,11.9,11.94,11.89,11.93,544575.0,10.9605,10.9974,10.9513,10.9882,544575.0
2020-07-10 14:30:00,11.93,11.95,11.86,11.87,542181.0,10.9882,11.0066,10.9237,10.9329,542181.0
2020-07-10 15:00:00,11.87,12.0,11.85,11.98,684896.0,10.9329,11.0526,10.9145,11.0342,684896.0
2020-07-10 15:30:00,11.98,12.09,11.97,12.06,1444336.0,11.0342,11.1355,11.025,11.1079,1444336.0
2020-07-13 09:30:00,12.24,12.26,11.82,11.82,1637294.0,11.2737,11.2921,10.8868,10.8868,1637294.0
2020-07-13 10:00:00,11.82,11.98,11.78,11.97,887011.0,10.8868,11.0342,10.85,11.025,887011.0
2020-07-13 10:30:00,11.97,12.0,11.87,11.99,618512.0,11.025,11.0526,10.9329,11.0434,618512.0
2020-07-13 11:00:00,11.99,12.0,11.88,11.9,836282.0,11.0434,11.0526,10.9421,10.9605,836282.0
2020-07-13 11:30:00,11.9,11.94,11.82,11.9,674162.0,10.9605,10.9974,10.8868,10.9605,674162.0
2020-07-13 12:00:00,11.9,11.93,11.88,11.9,370041.0,10.9605,10.9882,10.9421,10.9605,370041.0
2020-07-13 12:30:00,11.9,12.0,11.89,12.0,572076.0,10.9605,11.0526,10.9513,11.0526,572076.0
2020-07-13 13:00:00,12.0,12.12,11.95,12.12,681269.0,11.0526,11.1632,11.0066,11.1632,681269.0
2020-07-13 13:30:00,12.12,12.22,12.1,12.11,1045080.0,11.1632,11.2553,11.1447,11.154,1045080.0
2020-07-13 14:00:00,12.11,12.15,12.04,12.06,753464.0,11.154,11.1908,11.0895,11.1079,753464.0
2020-07-13 14:30:00,12.06,12.13,11.99,12.11,669021.0,11.1079,11.1724,11.0434,11.154,669021.0
2020-07-13 15:00:00,12.11,12.14,11.95,11.95,966940.0,11.154,11.1816,11.0066,11.0066,966940.0
2020-07-13 15:30:00,11.96,11.98,11.76,11.79,2069189.0,11.0158,11.0342,10.8316,10.8592,2069189.0
2020-07-14 09:30:00,11.75,12.0,11.63,11.99,1702857.0,10.8224,11.0526,10.7118,11.0434,1702857.0
2020-07-14 10:00:00,11.99,12.02,11.77,12.01,1476458.0,11.0434,11.0711,10.8408,11.0618,1476458.0
2020-07-14 10:30:00,12.02,12.12,12.01,12.09,901545.0,11.0711,11.1632,11.0618,11.1355,901545.0
2020-07-14 11:00:00,12.1,12.27,12.1,12.17,1114729.0,11.1447,11.3013,11.1447,11.2092,1114729.0
2020-07-14 11:30:00,12.17,12.39,12.16,12.37,1031679.0,11.2092,11.4118,11.2,11.3934,1031679.0
2020-07-14 12:00:00,12.38,12.4,12.23,12.24,738689.0,11.4026,11.4211,11.2645,11.2737,738689.0
2020-07-14 12:30:00,12.25,12.28,12.18,12.21,674349.0,11.2829,11.3105,11.2184,11.2461,674349.0
2020-07-14 13:00:00,12.21,12.29,12.2,12.21,1278158.0,11.2461,11.3197,11.2368,11.2461,1278158.0
2020-07-14 13:30:00,12.21,12.31,12.16,12.3,575299.0,11.2461,11.3382,11.2,11.329,575299.0
2020-07-14 14:00:00,12.3,12.37,12.26,12.31,507200.0,11.329,11.3934,11.2921,11.3382,507200.0
2020-07-14 14:30:00,12.32,12.44,12.31,12.4,603080.0,11.3474,11.4579,11.3382,11.4211,603080.0
2020-07-14 15:00:00,12.4,12.45,12.33,12.38,790749.0,11.4211,11.4671,11.3566,11.4026,790749.0
2020-07-14 15:30:00,12.38,12.54,12.38,12.49,2419041.0,11.4026,11.55,11.4026,11.504,2419041.0
2020-07-15 09:30:00,12.99,13.19,12.83,12.95,3344055.0,11.9645,12.1487,11.8171,11.9276,3344055.0
2020-07-15 10:00:00,12.95,12.96,12.78,12.91,1846948.0,11.9276,11.9368,11.7711,11.8908,1846948.0
2020-07-15 10:30:00,12.91,13.08,12.9,13.06,1430451.0,11.8908,12.0474,11.8816,12.029,1430451.0
2020-07-15 11:00:00,13.06,13.08,12.77,12.82,1214033.0,12.029,12.0474,11.7618,11.8079,1214033.0
2020-07-15 11:30:00,12.82,12.85,12.76,12.77,925637.0,11.8079,11.8355,11.7526,11.7618,925637.0
2020-07-15 12:00:00,12.77,12.83,12.73,12.81,1147998.0,11.7618,11.8171,11.725,11.7987,1147998.0
2020-07-15 12:30:00,12.81,12.89,12.79,12.88,704147.0,11.7987,11.8724,11.7803,11.8632,704147.0
2020-07-15 13:00:00,12.88,12.98,12.87,12.98,622755.0,11.8632,11.9553,11.854,11.9553,622755.0
2020-07-15 13:30:00,12.98,12.99,12.94,12.98,570661.0,11.9553,11.9645,11.9184,11.9553,570661.0
2020-07-15 14:00:00,12.98,13.02,12.89,12.96,856009.0,11.9553,11.9921,11.8724,11.9368,856009.0
2020-07-15 14:30:00,12.96,13.09,12.96,12.98,824747.0,11.9368,12.0566,11.9368,11.9553,824747.0
2020-07-15 15:00:00,12.99,13.05,12.97,13.02,750746.0,11.9645,12.0197,11.9461,11.9921,750746.0
2020-07-15 15:30:00,13.02,13.1,12.98,12.99,2015103.0,11.9921,12.0658,11.9553,11.9645,2015103.0
2020-07-16 09:30:00,12.83,12.98,12.68,12.87,1584641.0,11.8171,11.9553,11.679,11.854,1584641.0
2020-07-16 10:00:00,12.88,13.02,12.73,13.01,1068243.0,11.8632,11.9921,11.725,11.9829,1068243.0
2020-07-16 10:30:00,13.01,13.3,13.0,13.29,1614676.0,11.9829,12.25,11.9737,12.2408,1614676.0
2020-07-16 11:00:00,13.29,13.38,13.26,13.34,1087146.0,12.2408,12.3237,12.2132,12.2868,1087146.0
2020-07-16 11:30:00,13.34,13.38,13.25,13.33,807735.0,12.2868,12.3237,12.204,12.2776,807735.0
2020-07-16 12:00:00,13.33,13.35,13.19,13.21,703281.0,12.2776,12.2961,12.1487,12.1671,703281.0
2020-07-16 12:30:00,13.21,13.23,13.14,13.17,513137.0,12.1671,12.1855,12.1026,12.1303,513137.0
2020-07-16 13:00:00,13.17,13.28,13.16,13.28,437948.0,12.1303,12.2316,12.1211,12.2316,437948.0
2020-07-16 13:30:00,13.28,13.28,13.15,13.16,541775.0,12.2316,12.2316,12.1118,12.1211,541775.0
2020-07-16 14:00:00,13.17,13.21,13.14,13.16,488784.0,12.1303,12.1671,12.1026,12.1211,488784.0
2020-07-16 14:30:00,13.16,13.18,13.02,13.04,625851.0,12.1211,12.1395,11.9921,12.0105,625851.0
2020-07-16 15:00:00,13.04,13.14,13.0,13.13,568596.0,12.0105,12.1026,11.9737,12.0934,568596.0
2020-07-16 15:30:00,13.13,13.14,13.07,13.1,1343637.0,12.0934,12.1026,12.0382,12.0658,1343637.0
2020-07-17 09:30:00,13.15,13.44,13.06,13.33,2043166.0,12.1118,12.379,12.029,12.2776,2043166.0
2020-07-17 10:00:00,13.32,13.34,13.08,13.11,1008324.0,12.2684,12.2868,12.0474,12.075,1008324.0
2020-07-17 10:30:00,13.1,13.23,13.05,13.21,899478.0,12.0658,12.1855,12.0197,12.1671,899478.0
2020-07-17 11:00:00,13.21,13.22,13.05,13.1,1056180.0,12.1671,12.1763,12.0197,12.0658,1056180.0
2020-07-17 11:30:00,13.11,13.15,13.05,13.09,808208.0,12.075,12.1118,12.0197,12.0566,808208.0
2020-07-17 12:00:00,13.1,13.15,13.04,13.13,749731.0,12.0658,12.1118,12.0105,12.0934,749731.0
2020-07-17 12:30:00,13.13,13.17,13.04,13.06,660263.0,12.0934,12.1303,12.0105,12.029,660263.0
2020-07-17 13:00:00,13.06,13.14,13.01,13.12,663011.0,12.029,12.1026,11.9829,12.0842,663011.0
2020-07-17 13:30:00,13.12,13.13,13.0,13.03,668149.0,12.0842,12.0934,11.9737,12.0013,668149.0
2020-07-17 14:00:00,13.03,13.04,12.94,12.99,886786.0,12.0013,12.0105,11.9184,11.9645,886786.0
2020-07-17 14:30:00,13.0,13.05,12.98,13.0,813821.0,11.9737,12.0197,11.9553,11.9737,813821.0
2020-07-17 15:00:00,13.01,13.08,13.0,13.05,768376.0,11.9829,12.0474,11.9737,12.0197,768376.0
2020-07-17 15:30:00,13.06,13.11,13.0,13.09,3491340.0,12.029,12.075,11.9737,12.0566,3491340.0
2020-07-20 09:30:00,13.71,14.14,13.43,13.75,7074535.0,12.6276,13.0237,12.3697,12.6645,7074535.0
2020-07-20 10:00:00,13.75,13.83,13.56,13.79,2879472.0,12.6645,12.7382,12.4895,12.7013,2879472.0
2020-07-20 10:30:00,13.79,14.09,13.78,14.0,2565650.0,12.7013,12.9776,12.6921,12.8947,2565650.0
2020-07-20 11:00:00,14.0,14.02,13.81,13.87,1559955.0,12.8947,12.9132,12.7197,12.775,1559955.0
2020-07-20 11:30:00,13.87,14.0,13.77,13.93,1430435.0,12.775,12.8947,12.6829,12.8303,1430435.0
2020-07-20 12:00:00,13.93,13.95,13.8,13.84,724018.0,12.8303,12.8487,12.7105,12.7474,724018.0
2020-07-20 12:30:00,13.84,13.86,13.7,13.77,971889.0,12.7474,12.7658,12.6184,12.6829,971889.0
2020-07-20 13:00:00,13.77,13.8,13.64,13.65,708395.0,12.6829,12.7105,12.5632,12.5724,708395.0
2020-07-20 13:30:00,13.66,13.72,13.6,13.61,768763.0,12.5816,12.6368,12.5263,12.5355,768763.0
2020-07-20 14:00:00,13.61,13.61,13.4,13.45,1316232.0,12.5355,12.5355,12.3421,12.3882,1316232.0
2020-07-20 14:30:00,13.45,13.56,13.42,13.48,1069652.0,12.3882,12.4895,12.3605,12.4158,1069652.0
2020-07-20 15:00:00,13.48,13.55,13.46,13.53,1039193.0,12.4158,12.4803,12.3974,12.4618,1039193.0
2020-07-20 15:30:00,13.53,13.53,13.38,13.4,2950546.0,12.4618,12.4618,12.3237,12.3421,2950546.0
2020-07-21 09:30:00,14.05,14.74,13.98,14.73,6262721.0,12.9408,13.5763,12.8763,13.5671,6262721.0
2020-07-21 10:00:00,14.73,14.75,14.48,14.6,3035719.0,13.5671,13.5855,13.3368,13.4474,3035719.0
2020-07-21 10:30:00,14.6,14.83,14.6,14.64,2810571.0,13.4474,13.6592,13.4474,13.4842,2810571.0
2020-07-21 11:00:00,14.63,14.92,14.6,14.74,2524839.0,13.475,13.7421,13.4474,13.5763,2524839.0
2020-07-21 11:30:00,14.74,14.8,14.61,14.66,1578511.0,13.5763,13.6316,13.4566,13.5026,1578511.0
2020-07-21 12:00:00,14.66,14.69,14.38,14.46,1540465.0,13.5026,13.5303,13.2447,13.3184,1540465.0
2020-07-21 12:30:00,14.45,14.64,14.44,14.62,1468911.0,13.3092,13.4842,13.3,13.4658,1468911.0
2020-07-21 13:00:00,14.62,14.65,14.51,14.51,975324.0,13.4658,13.4934,13.3645,13.3645,975324.0
2020-07-21 13:30:00,14.51,14.56,14.42,14.46,1234567.0,13.3645,13.4105,13.2816,13.3184,1234567.0
2020-07-21 14:00:00,14.46,14.54,14.31,14.35,1346126.0,13.3184,13.3921,13.1803,13.2171,1346126.0
2020-07-21 14:30:00,14.34,14.44,14.32,14.44,1345240.0,13.2079,13.3,13.1895,13.3,1345240.0
2020-07-21 15:00:00,14.44,14.44,14.21,14.26,1953231.0,13.3,13.3,13.0882,13.1342,1953231.0
2020-07-21 15:30:00,14.27,14.37,14.21,14.31,3370283.0,13.1434,13.2355,13.0882,13.1803,3370283.0
2020-07-22 09:30:00,14.14,14.39,13.88,14.36,3081008.0,13.0237,13.254,12.7842,13.2263,3081008.0
2020-07-22 10:00:00,14.36,14.38,14.12,14.22,1282111.0,13.2263,13.2447,13.0053,13.0974,1282111.0
2020-07-22 10:30:00,14.21,14.34,14.2,14.27,1263801.0,13.0882,13.2079,13.079,13.1434,1263801.0
2020-07-22 11:00:00,14.28,14.32,14.17,14.21,1413629.0,13.1526,13.1895,13.0513,13.0882,1413629.0
2020-07-22 11:30:00,14.21,14.23,14.17,14.21,1978155.0,13.0882,13.1066,13.0513,13.0882,1978155.0
2020-07-22 12:00:00,14.22,14.25,14.11,14.13,821592.0,13.0974,13.125,12.9961,13.0145,821592.0
2020-07-22 12:30:00,14.13,14.22,14.12,14.18,495605.0,13.0145,13.0974,13.0053,13.0605,495605.0
2020-07-22 13:00:00,14.19,14.21,14.1,14.12,444720.0,13.0697,13.0882,12.9868,13.0053,444720.0
2020-07-22 13:30:00,14.12,14.16,14.06,14.11,693692.0,13.0053,13.0421,12.95,12.9961,693692.0
2020-07-22 14:00:00,14.11,14.18,14.1,14.15,617725.0,12.9961,13.0605,12.9868,13.0329,617725.0
2020-07-22 14:30:00,14.15,14.24,14.11,14.23,642366.0,13.0329,13.1158,12.9961,13.1066,642366.0
2020-07-22 15:00:00,14.23,14.25,14.14,14.18,670813.0,13.1066,13.125,13.0237,13.0605,670813.0
2020-07-22 15:30:00,14.18,14.23,14.13,14.18,2774909.0,13.0605,13.1066,13.0145,13.0605,2774909.0
2020-07-23 09:30:00,13.95,14.19,13.94,14.18,1507778.0,12.8487,13.0697,12.8395,13.0605,1507778.0
2020-07-23 10:00:00,14.18,14.21,14.04,14.16,858534.0,13.0605,13.0882,12.9316,13.0421,858534.0
2020-07-23 10:30:00,14.17,14.24,14.13,14.18,653276.0,13.0513,13.1158,13.0145,13.0605,653276.0
2020-07-23 11:00:00,14.18,14.23,14.14,14.16,729572.0,13.0605,13.1066,13.0237,13.0421,729572.0
2020-07-23 11:30:00,14.16,14.2,14.14,14.2,550620.0,13.0421,13.079,13.0237,13.079,550620.0
2020-07-23 12:00:00,14.19,14.39,14.19,14.37,1699831.0,13.0697,13.254,13.0697,13.2355,1699831.0
2020-07-23 12:30:00,14.38,14.47,14.36,14.37,1176247.0,13.2447,13.3276,13.2263,13.2355,1176247.0
2020-07-23 13:00:00,14.37,14.47,14.36,14.46,835453.0,13.2355,13.3276,13.2263,13.3184,835453.0
2020-07-23 13:30:00,14.47,14.52,14.42,14.44,1281866.0,13.3276,13.3737,13.2816,13.3,1281866.0
2020-07-23 14:00:00,14.43,14.5,14.41,14.49,1653719.0,13.2908,13.3553,13.2724,13.3461,1653719.0
2020-07-23 14:30:00,14.48,14.63,14.44,14.6,930491.0,13.3368,13.475,13.3,13.4474,930491.0
2020-07-23 15:00:00,14.6,14.62,14.55,14.58,1339102.0,13.4474,13.4658,13.4013,13.429,1339102.0
2020-07-23 15:30:00,14.58,14.77,14.55,14.75,4244343.0,13.429,13.604,13.4013,13.5855,4244343.0
2020-07-24 09:30:00,14.66,14.91,14.62,14.66,3581623.0,13.5026,13.7329,13.4658,13.5026,3581623.0
2020-07-24 10:00:00,14.67,14.87,14.65,14.8,1970207.0,13.5118,13.6961,13.4934,13.6316,1970207.0
2020-07-24 10:30:00,14.8,14.85,14.73,14.77,2000524.0,13.6316,13.6776,13.5671,13.604,2000524.0
2020-07-24 11:00:00,14.77,14.82,14.58,14.61,1745539.0,13.604,13.65,13.429,13.4566,1745539.0
2020-07-24 11:30:00,14.61,14.71,14.57,14.66,1529781.0,13.4566,13.5487,13.4197,13.5026,1529781.0
2020-07-24 12:00:00,14.66,14.73,14.65,14.68,1118379.0,13.5026,13.5671,13.4934,13.5211,1118379.0
2020-07-24 12:30:00,14.68,14.71,14.65,14.7,872992.0,13.5211,13.5487,13.4934,13.5395,872992.0
2020-07-24 13:00:00,14.7,14.72,14.59,14.61,810881.0,13.5395,13.5579,13.4382,13.4566,810881.0
2020-07-24 13:30:00,14.61,14.67,14.6,14.66,822271.0,13.4566,13.5118,13.4474,13.5026,822271.0
2020-07-24 14:00:00,14.66,14.69,14.63,14.66,1091899.0,13.5026,13.5303,13.475,13.5026,1091899.0
2020-07-24 14:30:00,14.67,14.74,14.65,14.7,835238.0,13.5118,13.5763,13.4934,13.5395,835238.0
2020-07-24 15:00:00,14.71,14.74,14.65,14.67,1191314.0,13.5487,13.5763,13.4934,13.5118,1191314.0
2020-07-24 15:30:00,14.66,14.76,14.65,14.71,2745381.0,13.5026,13.5947,13.4934,13.5487,2745381.0
2020-07-27 09:30:00,14.7,14.75,14.48,14.69,2523345.0,13.5395,13.5855,13.3368,13.5303,2523345.0
2020-07-27 10:00:00,14.69,14.84,14.61,14.84,1478277.0,13.5303,13.6684,13.4566,13.6684,1478277.0
2020-07-27 10:30:00,14.83,14.85,14.73,14.74,837504.0,13.6592,13.6776,13.5671,13.5763,837504.0
2020-07-27 11:00:00,14.74,14.74,14.65,14.68,775229.0,13.5763,13.5763,13.4934,13.5211,775229.0
2020-07-27 11:30:00,14.68,14.71,14.61,14.66,811951.0,13.5211,13.5487,13.4566,13.5026,811951.0
2020-07-27 12:00:00,14.66,14.79,14.63,14.79,1018919.0,13.5026,13.6224,13.475,13.6224,1018919.0
2020-07-27 12:30:00,14.79,14.79,14.72,14.74,755952.0,13.6224,13.6224,13.5579,13.5763,755952.0
2020-07-27 13:00:00,14.74,14.76,14.69,14.76,546162.0,13.5763,13.5947,13.5303,13.5947,546162.0
2020-07-27 13:30:00,14.75,14.81,14.73,14.8,538726.0,13.5855,13.6408,13.5671,13.6316,538726.0
2020-07-27 14:00:00,14.8,14.84,14.77,14.82,655379.0,13.6316,13.6684,13.604,13.65,655379.0
2020-07-27 14:30:00,14.82,14.87,14.77,14.81,913510.0,13.65,13.6961,13.604,13.6408,913510.0
2020-07-27 15:00:00,14.81,14.86,14.77,14.83,1235512.0,13.6408,13.6868,13.604,13.6592,1235512.0
2020-07-27 15:30:00,14.83,14.93,14.81,14.91,1541194.0,13.6592,13.7513,13.6408,13.7329,1541194.0
2020-07-28 09:30:00,14.8,14.9,14.71,14.74,1912790.0,13.6316,13.7237,13.5487,13.5763,1912790.0
2020-07-28 10:00:00,14.74,14.98,14.73,14.92,1218776.0,13.5763,13.7974,13.5671,13.7421,1218776.0
2020-07-28 10:30:00,14.92,14.99,14.88,14.94,784791.0,13.7421,13.8066,13.7053,13.7605,784791.0
2020-07-28 11:00:00,14.94,14.96,14.75,14.77,779595.0,13.7605,13.779,13.5855,13.604,779595.0
2020-07-28 11:30:00,14.76,14.85,14.71,14.8,945069.0,13.5947,13.6776,13.5487,13.6316,945069.0
2020-07-28 12:00:00,14.79,14.81,14.64,14.67,779715.0,13.6224,13.6408,13.4842,13.5118,779715.0
2020-07-28 12:30:00,14.66,14.75,14.65,14.75,785992.0,13.5026,13.5855,13.4934,13.5855,785992.0
2020-07-28 13:00:00,14.75,14.77,14.71,14.74,946054.0,13.5855,13.604,13.5487,13.5763,946054.0
2020-07-28 13:30:00,14.75,14.76,14.7,14.73,711744.0,13.5855,13.5947,13.5395,13.5671,711744.0
2020-07-28 14:00:00,14.73,14.81,14.72,14.77,679266.0,13.5671,13.6408,13.5579,13.604,679266.0
2020-07-28 14:30:00,14.78,14.78,14.7,14.76,717680.0,13.6132,13.6132,13.5395,13.5947,717680.0
2020-07-28 15:00:00,14.76,14.76,14.65,14.67,914503.0,13.5947,13.5947,13.4934,13.5118,914503.0
2020-07-28 15:30:00,14.67,14.71,14.58,14.66,2254362.0,13.5118,13.5487,13.429,13.5026,2254362.0
2020-07-29 09:30:00,14.63,14.91,14.62,14.79,1447221.0,13.475,13.7329,13.4658,13.6224,1447221.0
2020-07-29 10:00:00,14.79,14.85,14.74,14.81,1309263.0,13.6224,13.6776,13.5763,13.6408,1309263.0
2020-07-29 10:30:00,14.81,14.91,14.81,14.86,769071.0,13.6408,13.7329,13.6408,13.6868,769071.0
2020-07-29 11:00:00,14.86,14.94,14.83,14.92,662393.0,13.6868,13.7605,13.6592,13.7421,662393.0
2020-07-29 11:30:00,14.92,14.94,14.86,14.88,465545.0,13.7421,13.7605,13.6868,13.7053,465545.0
2020-07-29 12:00:00,14.87,14.96,14.87,14.9,599555.0,13.6961,13.779,13.6961,13.7237,599555.0
2020-07-29 12:30:00,14.9,14.93,14.85,14.86,315630.0,13.7237,13.7513,13.6776,13.6868,315630.0
2020-07-29 13:00:00,14.86,14.91,14.81,14.89,628670.0,13.6868,13.7329,13.6408,13.7145,628670.0
2020-07-29 13:30:00,14.89,14.92,14.86,14.89,333412.0,13.7145,13.7421,13.6868,13.7145,333412.0
2020-07-29 14:00:00,14.89,14.94,14.86,14.9,540444.0,13.7145,13.7605,13.6868,13.7237,540444.0
2020-07-29 14:30:00,14.9,14.97,14.89,14.94,578524.0,13.7237,13.7882,13.7145,13.7605,578524.0
2020-07-29 15:00:00,14.94,15.03,14.89,15.01,986551.0,13.7605,13.8434,13.7145,13.825,986551.0
2020-07-29 15:30:00,15.01,15.11,14.99,15.07,2325539.0,13.825,13.9171,13.8066,13.8803,2325539.0
2020-07-30 09:30:00,14.78,14.84,14.62,14.73,2481040.0,13.6132,13.6684,13.4658,13.5671,2481040.0
2020-07-30 10:00:00,14.72,14.77,14.63,14.74,1313527.0,13.5579,13.604,13.475,13.5763,1313527.0
2020-07-30 10:30:00,14.73,14.74,14.6,14.68,1103613.0,13.5671,13.5763,13.4474,13.5211,1103613.0
2020-07-30 11:00:00,14.68,14.73,14.6,14.62,909281.0,13.5211,13.5671,13.4474,13.4658,909281.0
2020-07-30 11:30:00,14.62,14.72,14.6,14.7,751902.0,13.4658,13.5579,13.4474,13.5395,751902.0
2020-07-30 12:00:00,14.7,14.77,14.66,14.68,593416.0,13.5395,13.604,13.5026,13.5211,593416.0
2020-07-30 12:30:00,14.68,14.78,14.67,14.72,514602.0,13.5211,13.6132,13.5118,13.5579,514602.0
2020-07-30 13:00:00,14.72,14.78,14.72,14.72,337963.0,13.5579,13.6132,13.5579,13.5579,337963.0
2020-07-30 13:30:00,14.73,14.75,14.63,14.64,873233.0,13.5671,13.5855,13.475,13.4842,873233.0
2020-07-30 14:00:00,14.63,14.73,14.63,14.7,696840.0,13.475,13.5671,13.475,13.5395,696840.0
2020-07-30 14:30:00,14.7,14.73,14.67,14.69,453178.0,13.5395,13.5671,13.5118,13.5303,453178.0
2020-07-30 15:00:00,14.69,14.76,14.68,14.74,681805.0,13.5303,13.5947,13.5211,13.5763,681805.0
2020-07-30 15:30:00,14.73,14.75,14.62,14.69,2532019.0,13.5671,13.5855,13.4658,13.5303,2532019.0
2020-07-31 09:30:00,14.4,14.59,14.36,14.47,1610427.0,13.2632,13.4382,13.2263,13.3276,1610427.0
2020-07-31 10:00:00,14.48,14.51,14.17,14.19,1967766.0,13.3368,13.3645,13.0513,13.0697,1967766.0
2020-07-31 10:30:00,14.2,14.23,14.13,14.21,1614275.0,13.079,13.1066,13.0145,13.0882,1614275.0
2020-07-31 11:00:00,14.21,14.24,14.1,14.18,1490042.0,13.0882,13.1158,12.9868,13.0605,1490042.0
2020-07-31 11:30:00,14.19,14.22,14.13,14.18,978061.0,13.0697,13.0974,13.0145,13.0605,978061.0
2020-07-31 12:00:00,14.18,14.18,14.1,14.18,856786.0,13.0605,13.0605,12.9868,13.0605,856786.0
2020-07-31 12:30:00,14.18,14.2,14.14,14.19,1086836.0,13.0605,13.079,13.0237,13.0697,1086836.0
2020-07-31 13:00:00,14.19,14.28,14.15,14.27,935347.0,13.0697,13.1526,13.0329,13.1434,935347.0
2020-07-31 13:30:00,14.27,14.3,14.19,14.22,649035.0,13.1434,13.1711,13.0697,13.0974,649035.0
2020-07-31 14:00:00,14.23,14.25,14.16,14.24,961985.0,13.1066,13.125,13.0421,13.1158,961985.0
2020-07-31 14:30:00,14.24,14.27,14.19,14.26,582242.0,13.1158,13.1434,13.0697,13.1342,582242.0
2020-07-31 15:00:00,14.26,14.3,14.21,14.27,702493.0,13.1342,13.1711,13.0882,13.1434,702493.0
2020-07-31 15:30:00,14.27,14.33,14.22,14.32,2473854.0,13.1434,13.1987,13.0974,13.1895,2473854.0
2020-08-03 09:30:00,14.33,14.41,14.25,14.3,1522378.0,13.1987,13.2724,13.125,13.1711,1522378.0
2020-08-03 10:00:00,14.3,14.46,14.29,14.36,1104641.0,13.1711,13.3184,13.1618,13.2263,1104641.0
2020-08-03 10:30:00,14.36,14.5,14.35,14.5,875211.0,13.2263,13.3553,13.2171,13.3553,875211.0
2020-08-03 11:00:00,14.5,14.55,14.41,14.51,625968.0,13.3553,13.4013,13.2724,13.3645,625968.0
2020-08-03 11:30:00,14.52,14.56,14.47,14.49,432194.0,13.3737,13.4105,13.3276,13.3461,432194.0
2020-08-03 12:00:00,14.48,14.56,14.48,14.51,341715.0,13.3368,13.4105,13.3368,13.3645,341715.0
2020-08-03 12:30:00,14.51,14.61,14.51,14.58,376495.0,13.3645,13.4566,13.3645,13.429,376495.0
2020-08-03 13:00:00,14.58,14.66,14.56,14.65,773842.0,13.429,13.5026,13.4105,13.4934,773842.0
2020-08-03 13:30:00,14.65,14.68,14.62,14.65,442274.0,13.4934,13.5211,13.4658,13.4934,442274.0
2020-08-03 14:00:00,14.65,14.66,14.57,14.65,974180.0,13.4934,13.5026,13.4197,13.4934,974180.0
2020-08-03 14:30:00,14.64,14.65,14.59,14.61,274427.0,13.4842,13.4934,13.4382,13.4566,274427.0
2020-08-03 15:00:00,14.61,14.63,14.58,14.6,572744.0,13.4566,13.475,13.429,13.4474,572744.0
2020-08-03 15:30:00,14.6,14.65,14.53,14.53,1398566.0,13.4474,13.4934,13.3829,13.3829,1398566.0
2020-08-04 09:30:00,14.5,14.76,14.46,14.75,1409482.0,13.3553,13.5947,13.3184,13.5855,1409482.0
2020-08-04 10:00:00,14.76,14.86,14.69,14.76,1624566.0,13.5947,13.6868,13.5303,13.5947,1624566.0
2020-08-04 10:30:00,14.77,14.91,14.7,14.83,794025.0,13.604,13.7329,13.5395,13.6592,794025.0
2020-08-04 11:00:00,14.84,14.88,14.74,14.84,1385656.0,13.6684,13.7053,13.5763,13.6684,1385656.0
2020-08-04 11:30:00,14.84,14.93,14.83,14.9,984610.0,13.6684,13.7513,13.6592,13.7237,984610.0
2020-08-04 12:00:00,14.9,15.0,14.88,15.0,502433.0,13.7237,13.8158,13.7053,13.8158,502433.0
2020-08-04 12:30:00,15.0,15.02,14.93,14.98,886272.0,13.8158,13.8342,13.7513,13.7974,886272.0
2020-08-04 13:00:00,14.98,15.08,14.97,15.08,894294.0,13.7974,13.8895,13.7882,13.8895,894294.0
2020-08-04 13:30:00,15.08,15.22,15.04,15.2,1055136.0,13.8895,14.0184,13.8526,14.0,1055136.0
2020-08-04 14:00:00,15.2,15.25,15.02,15.03,951587.0,14.0,14.0461,13.8342,13.8434,951587.0
2020-08-04 14:30:00,15.03,15.19,14.99,15.19,851150.0,13.8434,13.9908,13.8066,13.9908,851150.0
2020-08-04 15:00:00,15.19,15.2,15.1,15.13,664111.0,13.9908,14.0,13.9079,13.9355,664111.0
2020-08-04 15:30:00,15.13,15.14,15.07,15.11,1885976.0,13.9355,13.9447,13.8803,13.9171,1885976.0
2020-08-05 09:30:00,15.53,15.64,15.37,15.46,1842036.0,14.304,14.4053,14.1566,14.2395,1842036.0
2020-08-05 10:00:00,15.46,15.55,15.37,15.48,1393257.0,14.2395,14.3224,14.1566,14.2579,1393257.0
2020-08-05 10:30:00,15.48,15.69,15.47,15.68,1378438.0,14.2579,14.4513,14.2487,14.4421,1378438.0
2020-08-05 11:00:00,15.69,15.75,15.61,15.63,985597.0,14.4513,14.5066,14.3776,14.3961,985597.0
2020-08-05 11:30:00,15.64,15.64,15.52,15.52,807928.0,14.4053,14.4053,14.2947,14.2947,807928.0
2020-08-05 12:00:00,15.52,15.55,15.38,15.41,486765.0,14.2947,14.3224,14.1658,14.1934,486765.0
2020-08-05 12:30:00,15.4,15.45,15.37,15.38,485318.0,14.1842,14.2303,14.1566,14.1658,485318.0
2020-08-05 13:00:00,15.39,15.4,15.31,15.34,1180955.0,14.175,14.1842,14.1013,14.129,1180955.0
2020-08-05 13:30:00,15.35,15.4,15.31,15.39,313727.0,14.1382,14.1842,14.1013,14.175,313727.0
2020-08-05 14:00:00,15.39,15.42,15.27,15.29,391359.0,14.175,14.2026,14.0645,14.0829,391359.0
2020-08-05 14:30:00,15.29,15.36,15.28,15.32,326646.0,14.0829,14.1474,14.0737,14.1105,326646.0
2020-08-05 15:00:00,15.32,15.37,15.26,15.27,550569.0,14.1105,14.1566,14.0553,14.0645,550569.0
2020-08-05 15:30:00,15.26,15.34,15.26,15.33,1742188.0,14.0553,14.129,14.0553,14.1197,1742188.0
2020-08-06 09:30:00,15.34,15.42,15.25,15.36,1085666.0,14.129,14.2026,14.0461,14.1474,1085666.0
2020-08-06 10:00:00,15.37,15.41,15.3,15.33,719063.0,14.1566,14.1934,14.0921,14.1197,719063.0
2020-08-06 10:30:00,15.33,15.44,15.19,15.19,934598.0,14.1197,14.2211,13.9908,13.9908,934598.0
2020-08-06 11:00:00,15.19,15.19,15.05,15.12,508364.0,13.9908,13.9908,13.8618,13.9263,508364.0
2020-08-06 11:30:00,15.11,15.15,15.07,15.13,402793.0,13.9171,13.954,13.8803,13.9355,402793.0
2020-08-06 12:00:00,15.14,15.14,14.99,15.06,356504.0,13.9447,13.9447,13.8066,13.8711,356504.0
2020-08-06 12:30:00,15.06,15.06,14.89,14.95,603084.0,13.8711,13.8711,13.7145,13.7697,603084.0
2020-08-06 13:00:00,14.95,14.98,14.85,14.93,813455.0,13.7697,13.7974,13.6776,13.7513,813455.0
2020-08-06 13:30:00,14.92,14.92,14.83,14.84,428884.0,13.7421,13.7421,13.6592,13.6684,428884.0
2020-08-06 14:00:00,14.83,14.9,14.83,14.88,443716.0,13.6592,13.7237,13.6592,13.7053,443716.0
2020-08-06 14:30:00,14.89,14.97,14.85,14.96,522699.0,13.7145,13.7882,13.6776,13.779,522699.0
2020-08-06 15:00:00,14.96,14.97,14.87,14.91,550063.0,13.779,13.7882,13.6961,13.7329,550063.0
2020-08-06 15:30:00,14.91,14.93,14.8,14.81,2770226.0,13.7329,13.7513,13.6316,13.6408,2770226.0
2020-08-07 09:30:00,14.65,14.74,14.55,14.64,1262038.0,13.4934,13.5763,13.4013,13.4842,1262038.0
2020-08-07 10:00:00,14.64,14.66,14.53,14.6,731476.0,13.4842,13.5026,13.3829,13.4474,731476.0
2020-08-07 10:30:00,14.6,14.69,14.49,14.55,1200245.0,13.4474,13.5303,13.3461,13.4013,1200245.0
2020-08-07 11:00:00,14.54,14.6,14.5,14.52,523779.0,13.3921,13.4474,13.3553,13.3737,523779.0
2020-08-07 11:30:00,14.51,14.53,14.44,14.44,1036614.0,13.3645,13.3829,13.3,13.3,1036614.0
2020-08-07 12:00:00,14.44,14.51,14.42,14.5,530325.0,13.3,13.3645,13.2816,13.3553,530325.0
2020-08-07 12:30:00,14.5,14.55,14.49,14.54,520757.0,13.3553,13.4013,13.3461,13.3921,520757.0
2020-08-07 13:00:00,14.55,14.56,14.49,14.54,479113.0,13.4013,13.4105,13.3461,13.3921,479113.0
2020-08-07 13:30:00,14.54,14.59,14.53,14.56,667181.0,13.3921,13.4382,13.3829,13.4105,667181.0
2020-08-07 14:00:00,14.57,14.61,14.5,14.59,1491091.0,13.4197,13.4566,13.3553,13.4382,1491091.0
2020-08-07 14:30:00,14.58,14.68,14.57,14.67,715491.0,13.429,13.5211,13.4197,13.5118,715491.0
2020-08-07 15:00:00,14.66,14.76,14.64,14.73,689301.0,13.5026,13.5947,13.4842,13.5671,689301.0
2020-08-07 15:30:00,14.73,14.89,14.7,14.89,1607468.0,13.5671,13.7145,13.5395,13.7145,1607468.0
2020-08-10 09:30:00,14.98,15.18,14.93,15.16,1009735.0,13.7974,13.9816,13.7513,13.9632,1009735.0
2020-08-10 10:00:00,15.16,15.45,15.11,15.42,966823.0,13.9632,14.2303,13.9171,14.2026,966823.0
2020-08-10 10:30:00,15.43,15.53,15.3,15.32,828092.0,14.2118,14.304,14.0921,14.1105,828092.0
2020-08-10 11:00:00,15.31,15.39,15.21,15.25,768869.0,14.1013,14.175,14.0092,14.0461,768869.0
2020-08-10 11:30:00,15.25,15.34,15.22,15.33,514725.0,14.0461,14.129,14.0184,14.1197,514725.0
2020-08-10 12:00:00,15.33,15.4,15.29,15.4,504156.0,14.1197,14.1842,14.0829,14.1842,504156.0
2020-08-10 12:30:00,15.4,15.46,15.37,15.45,365467.0,14.1842,14.2395,14.1566,14.2303,365467.0
2020-08-10 13:00:00,15.45,15.47,15.35,15.43,473381.0,14.2303,14.2487,14.1382,14.2118,473381.0
2020-08-10 13:30:00,15.43,15.5,15.4,15.48,318082.0,14.2118,14.2763,14.1842,14.2579,318082.0
2020-08-10 14:00:00,15.48,15.55,15.47,15.55,447337.0,14.2579,14.3224,14.2487,14.3224,447337.0
2020-08-10 14:30:00,15.55,15.55,15.45,15.49,446695.0,14.3224,14.3224,14.2303,14.2671,446695.0
2020-08-10 15:00:00,15.49,15.63,15.47,15.62,650767.0,14.2671,14.3961,14.2487,14.3869,650767.0
2020-08-10 15:30:00,15.63,15.66,15.58,15.62,2102591.0,14.3961,14.4237,14.35,14.3869,2102591.0
2020-08-11 09:30:00,16.01,16.54,15.98,16.51,4568881.0,14.7461,15.2342,14.7184,15.2066,4568881.0
2020-08-11 10:00:00,16.51,16.64,16.24,16.3,2968510.0,15.2066,15.3263,14.9579,15.0132,2968510.0
2020-08-11 10:30:00,16.3,16.49,16.29,16.48,2343637.0,15.0132,15.1882,15.004,15.179,2343637.0
2020-08-11 11:00:00,16.48,16.62,16.39,16.41,1899078.0,15.179,15.3079,15.0961,15.1145,1899078.0
2020-08-11 11:30:00,16.41,16.7,16.35,16.66,1771043.0,15.1145,15.3816,15.0592,15.3447,1771043.0
2020-08-11 12:00:00,16.65,16.67,16.52,16.57,751649.0,15.3355,15.354,15.2158,15.2619,751649.0
2020-08-11 12:30:00,16.57,16.57,16.38,16.42,877423.0,15.2619,15.2619,15.0869,15.1237,877423.0
2020-08-11 13:00:00,16.41,16.47,16.32,16.42,704188.0,15.1145,15.1697,15.0316,15.1237,704188.0
2020-08-11 13:30:00,16.42,16.42,16.31,16.41,533884.0,15.1237,15.1237,15.0224,15.1145,533884.0
2020-08-11 14:00:00,16.41,16.46,16.38,16.45,713995.0,15.1145,15.1605,15.0869,15.1513,713995.0
2020-08-11 14:30:00,16.45,16.46,16.35,16.45,771853.0,15.1513,15.1605,15.0592,15.1513,771853.0
2020-08-11 15:00:00,16.45,16.48,16.17,16.36,1660402.0,15.1513,15.179,14.8934,15.0684,1660402.0
2020-08-11 15:30:00,16.36,16.39,16.09,16.15,4048798.0,15.0684,15.0961,14.8197,14.875,4048798.0
2020-08-12 09:30:00,16.46,16.69,16.45,16.53,2836041.0,15.1605,15.3724,15.1513,15.225,2836041.0
2020-08-12 10:00:00,16.53,16.57,16.38,16.5,2225150.0,15.225,15.2619,15.0869,15.1974,2225150.0
2020-08-12 10:30:00,16.51,16.62,16.44,16.56,1115821.0,15.2066,15.3079,15.1421,15.2526,1115821.0
2020-08-12 11:00:00,16.56,16.61,16.43,16.54,874072.0,15.2526,15.2987,15.1329,15.2342,874072.0
2020-08-12 11:30:00,16.54,16.6,16.38,16.46,951242.0,15.2342,15.2895,15.0869,15.1605,951242.0
2020-08-12 12:00:00,16.45,16.59,16.45,16.55,748354.0,15.1513,15.2803,15.1513,15.2434,748354.0
2020-08-12 12:30:00,16.55,16.6,16.5,16.51,755053.0,15.2434,15.2895,15.1974,15.2066,755053.0
2020-08-12 13:00:00,16.51,16.54,16.43,16.43,886883.0,15.2066,15.2342,15.1329,15.1329,886883.0
2020-08-12 13:30:00,16.44,16.58,16.4,16.57,724283.0,15.1421,15.2711,15.1053,15.2619,724283.0
2020-08-12 14:00:00,16.56,16.65,16.54,16.63,956545.0,15.2526,15.3355,15.2342,15.3171,956545.0
2020-08-12 14:30:00,16.63,16.69,16.58,16.69,886609.0,15.3171,15.3724,15.2711,15.3724,886609.0
2020-08-12 15:00:00,16.69,16.71,16.57,16.68,1289156.0,15.3724,15.3908,15.2619,15.3632,1289156.0
2020-08-12 15:30:00,16.68,16.82,16.59,16.75,4351203.0,15.3632,15.4921,15.2803,15.4276,4351203.0
2020-08-13 09:30:00,16.64,16.72,16.46,16.7,1708857.0,15.3263,15.4,15.1605,15.3816,1708857.0
2020-08-13 10:00:00,16.69,16.79,16.59,16.59,721566.0,15.3724,15.4645,15.2803,15.2803,721566.0
2020-08-13 10:30:00,16.59,16.64,16.42,16.44,750451.0,15.2803,15.3263,15.1237,15.1421,750451.0
2020-08-13 11:00:00,16.43,16.46,16.35,16.46,816834.0,15.1329,15.1605,15.0592,15.1605,816834.0
2020-08-13 11:30:00,16.46,16.48,16.4,16.45,943027.0,15.1605,15.179,15.1053,15.1513,943027.0
2020-08-13 12:00:00,16.45,16.54,16.44,16.52,332245.0,15.1513,15.2342,15.1421,15.2158,332245.0
2020-08-13 12:30:00,16.53,16.57,16.5,16.52,320081.0,15.225,15.2619,15.1974,15.2158,320081.0
2020-08-13 13:00:00,16.53,16.54,16.5,16.53,460843.0,15.225,15.2342,15.1974,15.225,460843.0
2020-08-13 13:30:00,16.53,16.53,16.43,16.43,410965.0,15.225,15.225,15.1329,15.1329,410965.0
2020-08-13 14:00:00,16.44,16.57,16.42,16.55,629417.0,15.1421,15.2619,15.1237,15.2434,629417.0
2020-08-13 14:30:00,16.55,16.56,16.36,16.37,573865.0,15.2434,15.2526,15.0684,15.0776,573865.0
2020-08-13 15:00:00,16.37,16.45,16.35,16.4,1001046.0,15.0776,15.1513,15.0592,15.1053,1001046.0
2020-08-13 15:30:00,16.4,16.65,16.39,16.65,3163213.0,15.1053,15.3355,15.0961,15.3355,3163213.0
2020-08-14 09:30:00,16.31,16.43,16.15,16.36,2035201.0,15.0224,15.1329,14.875,15.0684,2035201.0
2020-08-14 10:00:00,16.36,16.53,16.36,16.53,1606934.0,15.0684,15.225,15.0684,15.225,1606934.0
2020-08-14 10:30:00,16.53,16.54,16.47,16.5,677535.0,15.225,15.2342,15.1697,15.1974,677535.0
2020-08-14 11:00:00,16.51,16.54,16.49,16.5,416947.0,15.2066,15.2342,15.1882,15.1974,416947.0
2020-08-14 11:30:00,16.5,16.56,16.48,16.55,903541.0,15.1974,15.2526,15.179,15.2434,903541.0
2020-08-14 12:00:00,16.55,16.62,16.5,16.61,1005358.0,15.2434,15.3079,15.1974,15.2987,1005358.0
2020-08-14 12:30:00,16.61,16.61,16.55,16.59,383412.0,15.2987,15.2987,15.2434,15.2803,383412.0
2020-08-14 13:00:00,16.58,16.64,16.57,16.6,346550.0,15.2711,15.3263,15.2619,15.2895,346550.0
2020-08-14 13:30:00,16.6,16.61,16.55,16.6,319114.0,15.2895,15.2987,15.2434,15.2895,319114.0
2020-08-14 14:00:00,16.6,16.62,16.57,16.6,425017.0,15.2895,15.3079,15.2619,15.2895,425017.0
2020-08-14 14:30:00,16.61,16.61,16.52,16.57,647023.0,15.2987,15.2987,15.2158,15.2619,647023.0
2020-08-14 15:00:00,16.57,16.57,16.49,16.55,427169.0,15.2619,15.2619,15.1882,15.2434,427169.0
2020-08-14 15:30:00,16.54,16.66,16.52,16.64,2040679.0,15.2342,15.3447,15.2158,15.3263,2040679.0
2020-08-17 09:30:00,16.52,16.74,16.52,16.6,1600175.0,15.2158,15.4184,15.2158,15.2895,1600175.0
2020-08-17 10:00:00,16.6,16.62,16.52,16.54,1103793.0,15.2895,15.3079,15.2158,15.2342,1103793.0
2020-08-17 10:30:00,16.54,16.62,16.53,16.55,901241.0,15.2342,15.3079,15.225,15.2434,901241.0
2020-08-17 11:00:00,16.55,16.67,16.54,16.67,569841.0,15.2434,15.354,15.2342,15.354,569841.0
2020-08-17 11:30:00,16.66,16.78,16.64,16.77,673292.0,15.3447,15.4553,15.3263,15.4461,673292.0
2020-08-17 12:00:00,16.78,16.85,16.76,16.82,669576.0,15.4553,15.5197,15.4369,15.4921,669576.0
2020-08-17 12:30:00,16.83,16.85,16.74,16.75,468626.0,15.5013,15.5197,15.4184,15.4276,468626.0
2020-08-17 13:00:00,16.75,16.78,16.72,16.77,433661.0,15.4276,15.4553,15.4,15.4461,433661.0
2020-08-17 13:30:00,16.77,16.78,16.5,16.54,1135349.0,15.4461,15.4553,15.1974,15.2342,1135349.0
2020-08-17 14:00:00,16.54,16.66,16.53,16.66,521574.0,15.2342,15.3447,15.225,15.3447,521574.0
2020-08-17 14:30:00,16.66,16.71,16.63,16.67,700154.0,15.3447,15.3908,15.3171,15.354,700154.0
2020-08-17 15:00:00,16.67,16.68,16.53,16.63,815039.0,15.354,15.3632,15.225,15.3171,815039.0
2020-08-17 15:30:00,16.64,16.67,16.63,16.66,1516657.0,15.3263,15.354,15.3171,15.3447,1516657.0
2020-08-18 09:30:00,16.61,16.89,16.61,16.73,1479188.0,15.2987,15.5566,15.2987,15.4092,1479188.0
2020-08-18 10:00:00,16.73,16.82,16.6,16.62,1065759.0,15.4092,15.4921,15.2895,15.3079,1065759.0
2020-08-18 10:30:00,16.61,16.64,16.52,16.59,491774.0,15.2987,15.3263,15.2158,15.2803,491774.0
2020-08-18 11:00:00,16.59,16.6,16.44,16.48,466949.0,15.2803,15.2895,15.1421,15.179,466949.0
2020-08-18 11:30:00,16.48,16.52,16.42,16.46,630882.0,15.179,15.2158,15.1237,15.1605,630882.0
2020-08-18 12:00:00,16.46,16.52,16.44,16.5,308261.0,15.1605,15.2158,15.1421,15.1974,308261.0
2020-08-18 12:30:00,16.49,16.56,16.46,16.52,331375.0,15.1882,15.2526,15.1605,15.2158,331375.0
2020-08-18 13:00:00,16.51,16.52,16.44,16.5,294639.0,15.2066,15.2158,15.1421,15.1974,294639.0
2020-08-18 13:30:00,16.5,16.56,16.48,16.54,246014.0,15.1974,15.2526,15.179,15.2342,246014.0
2020-08-18 14:00:00,16.54,16.57,16.49,16.52,423325.0,15.2342,15.2619,15.1882,15.2158,423325.0
2020-08-18 14:30:00,16.52,16.55,16.42,16.42,568482.0,15.2158,15.2434,15.1237,15.1237,568482.0
2020-08-18 15:00:00,16.42,16.43,16.34,16.41,1663655.0,15.1237,15.1329,15.05,15.1145,1663655.0
2020-08-18 15:30:00,16.41,16.46,16.36,16.46,1636238.0,15.1145,15.1605,15.0684,15.1605,1636238.0
2020-08-19 09:30:00,16.45,16.69,16.38,16.68,1148794.0,15.1513,15.3724,15.0869,15.3632,1148794.0
2020-08-19 10:00:00,16.68,16.73,16.51,16.64,842686.0,15.3632,15.4092,15.2066,15.3263,842686.0
2020-08-19 10:30:00,16.64,16.75,16.62,16.69,1176312.0,15.3263,15.4276,15.3079,15.3724,1176312.0
2020-08-19 11:00:00,16.69,16.8,16.69,16.78,836753.0,15.3724,15.4737,15.3724,15.4553,836753.0
2020-08-19 11:30:00,16.77,16.87,16.75,16.8,742685.0,15.4461,15.5382,15.4276,15.4737,742685.0
2020-08-19 12:00:00,16.8,16.8,16.66,16.66,362434.0,15.4737,15.4737,15.3447,15.3447,362434.0
2020-08-19 12:30:00,16.66,16.69,16.57,16.63,344669.0,15.3447,15.3724,15.2619,15.3171,344669.0
2020-08-19 13:00:00,16.63,16.69,16.55,16.55,384053.0,15.3171,15.3724,15.2434,15.2434,384053.0
2020-08-19 13:30:00,16.56,16.61,16.49,16.59,483748.0,15.2526,15.2987,15.1882,15.2803,483748.0
2020-08-19 14:00:00,16.6,16.65,16.51,16.57,739209.0,15.2895,15.3355,15.2066,15.2619,739209.0
2020-08-19 14:30:00,16.57,16.62,16.53,16.58,1030540.0,15.2619,15.3079,15.225,15.2711,1030540.0
2020-08-19 15:00:00,16.58,16.61,16.52,16.54,884137.0,15.2711,15.2987,15.2158,15.2342,884137.0
2020-08-19 15:30:00,16.54,16.56,16.42,16.49,1928073.0,15.2342,15.2526,15.1237,15.1882,1928073.0
2020-08-20 09:30:00,16.27,16.29,15.95,16.05,2279114.0,14.9855,15.004,14.6908,14.7829,2279114.0
2020-08-20 10:00:00,16.04,16.27,16.02,16.21,797169.0,14.7737,14.9855,14.7553,14.9303,797169.0
2020-08-20 10:30:00,16.2,16.23,16.09,16.12,545405.0,14.9211,14.9487,14.8197,14.8474,545405.0
2020-08-20 11:00:00,16.11,16.13,16.04,16.07,654883.0,14.8382,14.8566,14.7737,14.8013,654883.0
2020-08-20 11:30:00,16.07,16.16,16.04,16.14,497342.0,14.8013,14.8842,14.7737,14.8658,497342.0
2020-08-20 12:00:00,16.14,16.17,16.12,16.15,754049.0,14.8658,14.8934,14.8474,14.875,754049.0
2020-08-20 12:30:00,16.15,16.19,16.14,16.16,371182.0,14.875,14.9119,14.8658,14.8842,371182.0
2020-08-20 13:00:00,16.16,16.21,16.1,16.1,611878.0,14.8842,14.9303,14.829,14.829,611878.0
2020-08-20 13:30:00,16.1,16.14,16.02,16.07,938501.0,14.829,14.8658,14.7553,14.8013,938501.0
2020-08-20 14:00:00,16.07,16.22,16.07,16.2,993566.0,14.8013,14.9395,14.8013,14.9211,993566.0
2020-08-20 14:30:00,16.2,16.21,16.05,16.07,818211.0,14.9211,14.9303,14.7829,14.8013,818211.0
2020-08-20 15:00:00,16.07,16.14,16.05,16.09,1028230.0,14.8013,14.8658,14.7829,14.8197,1028230.0
2020-08-20 15:30:00,16.1,16.13,16.01,16.01,1656358.0,14.829,14.8566,14.7461,14.7461,1656358.0
2020-08-21 09:30:00,15.88,15.95,15.78,15.89,1799932.0,14.6263,14.6908,14.5342,14.6355,1799932.0
2020-08-21 10:00:00,15.89,15.92,15.8,15.89,793222.0,14.6355,14.6632,14.5526,14.6355,793222.0
2020-08-21 10:30:00,15.9,15.99,15.85,15.93,782649.0,14.6447,14.7276,14.5987,14.6724,782649.0
2020-08-21 11:00:00,15.92,15.93,15.71,15.74,566444.0,14.6632,14.6724,14.4697,14.4974,566444.0
2020-08-21 11:30:00,15.74,15.76,15.61,15.68,595938.0,14.4974,14.5158,14.3776,14.4421,595938.0
2020-08-21 12:00:00,15.69,15.74,15.68,15.71,402811.0,14.4513,14.4974,14.4421,14.4697,402811.0
2020-08-21 12:30:00,15.71,15.73,15.63,15.65,399060.0,14.4697,14.4882,14.3961,14.4145,399060.0
2020-08-21 13:00:00,15.65,15.7,15.61,15.64,315299.0,14.4145,14.4605,14.3776,14.4053,315299.0
2020-08-21 13:30:00,15.64,15.72,15.63,15.7,352325.0,14.4053,14.479,14.3961,14.4605,352325.0
2020-08-21 14:00:00,15.7,15.7,15.65,15.68,287370.0,14.4605,14.4605,14.4145,14.4421,287370.0
2020-08-21 14:30:00,15.67,15.7,15.61,15.63,344776.0,14.4329,14.4605,14.3776,14.3961,344776.0
2020-08-21 15:00:00,15.64,15.71,15.63,15.71,410760.0,14.4053,14.4697,14.3961,14.4697,410760.0
2020-08-21 15:30:00,15.71,15.75,15.66,15.74,1293241.0,14.4697,14.5066,14.4237,14.4974,1293241.0
2020-08-24 09:30:00,15.88,16.06,15.77,16.02,1340479.0,14.6263,14.7921,14.525,14.7553,1340479.0
2020-08-24 10:00:00,16.03,16.27,15.98,16.22,1002141.0,14.7645,14.9855,14.7184,14.9395,1002141.0
2020-08-24 10:30:00,16.22,16.31,16.2,16.29,829848.0,14.9395,15.0224,14.9211,15.004,829848.0
2020-08-24 11:00:00,16.3,16.45,16.23,16.45,2944590.0,15.0132,15.1513,14.9487,15.1513,2944590.0
2020-08-24 11:30:00,16.45,16.64,16.44,16.52,951688.0,15.1513,15.3263,15.1421,15.2158,951688.0
2020-08-24 12:00:00,16.51,16.54,16.37,16.39,774054.0,15.2066,15.2342,15.0776,15.0961,774054.0
2020-08-24 12:30:00,16.39,16.41,16.26,16.27,756940.0,15.0961,15.1145,14.9763,14.9855,756940.0
2020-08-24 13:00:00,16.27,16.31,16.23,16.27,418197.0,14.9855,15.0224,14.9487,14.9855,418197.0
2020-08-24 13:30:00,16.26,16.34,16.21,16.23,620979.0,14.9763,15.05,14.9303,14.9487,620979.0
2020-08-24 14:00:00,16.24,16.28,16.18,16.21,407694.0,14.9579,14.9947,14.9026,14.9303,407694.0
2020-08-24 14:30:00,16.21,16.32,16.19,16.27,436616.0,14.9303,15.0316,14.9119,14.9855,436616.0
2020-08-24 15:00:00,16.27,16.36,16.24,16.36,538225.0,14.9855,15.0684,14.9579,15.0684,538225.0
2020-08-24 15:30:00,16.35,16.36,16.27,16.29,1889722.0,15.0592,15.0684,14.9855,15.004,1889722.0
2020-08-25 09:30:00,16.62,16.69,16.35,16.64,1966736.0,15.3079,15.3724,15.0592,15.3263,1966736.0
2020-08-25 10:00:00,16.64,16.65,16.34,16.37,992803.0,15.3263,15.3355,15.05,15.0776,992803.0
2020-08-25 10:30:00,16.38,16.38,16.26,16.31,745173.0,15.0869,15.0869,14.9763,15.0224,745173.0
2020-08-25 11:00:00,16.32,16.36,16.17,16.2,530926.0,15.0316,15.0684,14.8934,14.9211,530926.0
2020-08-25 11:30:00,16.2,16.25,16.12,16.13,779329.0,14.9211,14.9671,14.8474,14.8566,779329.0
2020-08-25 12:00:00,16.13,16.19,16.11,16.15,503949.0,14.8566,14.9119,14.8382,14.875,503949.0
2020-08-25 12:30:00,16.14,16.22,16.11,16.2,367774.0,14.8658,14.9395,14.8382,14.9211,367774.0
2020-08-25 13:00:00,16.2,16.2,16.1,16.12,262863.0,14.9211,14.9211,14.829,14.8474,262863.0
2020-08-25 13:30:00,16.12,16.16,16.1,16.16,558218.0,14.8474,14.8842,14.829,14.8842,558218.0
2020-08-25 14:00:00,16.15,16.17,16.06,16.14,472390.0,14.875,14.8934,14.7921,14.8658,472390.0
2020-08-25 14:30:00,16.14,16.15,16.08,16.08,414053.0,14.8658,14.875,14.8105,14.8105,414053.0
2020-08-25 15:00:00,16.09,16.17,16.08,16.16,521058.0,14.8197,14.8934,14.8105,14.8842,521058.0
2020-08-25 15:30:00,16.16,16.18,16.14,16.15,1074973.0,14.8842,14.9026,14.8658,14.875,1074973.0
2020-08-26 09:30:00,16.11,16.26,16.05,16.09,1005910.0,14.8382,14.9763,14.7829,14.8197,1005910.0
2020-08-26 10:00:00,16.09,16.15,16.04,16.07,762665.0,14.8197,14.875,14.7737,14.8013,762665.0
2020-08-26 10:30:00,16.06,16.09,15.9,15.92,490863.0,14.7921,14.8197,14.6447,14.6632,490863.0
2020-08-26 11:00:00,15.92,15.92,15.84,15.9,558551.0,14.6632,14.6632,14.5895,14.6447,558551.0
2020-08-26 11:30:00,15.9,15.92,15.81,15.83,746656.0,14.6447,14.6632,14.5619,14.5803,746656.0
2020-08-26 12:00:00,15.84,15.93,15.8,15.86,439990.0,14.5895,14.6724,14.5526,14.6079,439990.0
2020-08-26 12:30:00,15.85,15.98,15.83,15.97,430269.0,14.5987,14.7184,14.5803,14.7092,430269.0
2020-08-26 13:00:00,15.97,16.05,15.95,16.0,365510.0,14.7092,14.7829,14.6908,14.7369,365510.0
2020-08-26 13:30:00,16.0,16.01,15.91,15.91,506697.0,14.7369,14.7461,14.654,14.654,506697.0
2020-08-26 14:00:00,15.9,15.93,15.83,15.84,418883.0,14.6447,14.6724,14.5803,14.5895,418883.0
2020-08-26 14:30:00,15.84,15.86,15.77,15.83,489555.0,14.5895,14.6079,14.525,14.5803,489555.0
2020-08-26 15:00:00,15.82,15.91,15.82,15.88,506909.0,14.5711,14.654,14.5711,14.6263,506909.0
2020-08-26 15:30:00,15.89,15.91,15.8,15.8,1184823.0,14.6355,14.654,14.5526,14.5526,1184823.0
2020-08-27 09:30:00,15.82,15.89,15.66,15.77,1093928.0,14.5711,14.6355,14.4237,14.525,1093928.0
2020-08-27 10:00:00,15.78,15.82,15.63,15.66,638346.0,14.5342,14.5711,14.3961,14.4237,638346.0
2020-08-27 10:30:00,15.65,15.75,15.58,15.73,447928.0,14.4145,14.5066,14.35,14.4882,447928.0
2020-08-27 11:00:00,15.73,15.76,15.68,15.75,462166.0,14.4882,14.5158,14.4421,14.5066,462166.0
2020-08-27 11:30:00,15.75,15.87,15.73,15.85,346564.0,14.5066,14.6171,14.4882,14.5987,346564.0
2020-08-27 12:00:00,15.86,15.87,15.81,15.85,764836.0,14.6079,14.6171,14.5619,14.5987,764836.0
2020-08-27 12:30:00,15.85,15.85,15.71,15.75,351870.0,14.5987,14.5987,14.4697,14.5066,351870.0
2020-08-27 13:00:00,15.74,15.86,15.74,15.83,326563.0,14.4974,14.6079,14.4974,14.5803,326563.0
2020-08-27 13:30:00,15.83,15.86,15.79,15.82,233226.0,14.5803,14.6079,14.5434,14.5711,233226.0
2020-08-27 14:00:00,15.83,15.86,15.82,15.86,313272.0,14.5803,14.6079,14.5711,14.6079,313272.0
2020-08-27 14:30:00,15.86,15.98,15.86,15.94,451059.0,14.6079,14.7184,14.6079,14.6816,451059.0
2020-08-27 15:00:00,15.94,16.06,15.94,16.01,556057.0,14.6816,14.7921,14.6816,14.7461,556057.0
2020-08-27 15:30:00,16.01,16.05,15.99,16.02,1688310.0,14.7461,14.7829,14.7276,14.7553,1688310.0
2020-08-28 09:30:00,16.09,16.27,16.04,16.08,736609.0,14.8197,14.9855,14.7737,14.8105,736609.0
2020-08-28 10:00:00,16.08,16.19,16.02,16.14,653077.0,14.8105,14.9119,14.7553,14.8658,653077.0
2020-08-28 10:30:00,16.14,16.21,16.09,16.16,366434.0,14.8658,14.9303,14.8197,14.8842,366434.0
2020-08-28 11:00:00,16.16,16.3,16.14,16.26,481538.0,14.8842,15.0132,14.8658,14.9763,481538.0
2020-08-28 11:30:00,16.26,16.32,16.17,16.2,458735.0,14.9763,15.0316,14.8934,14.9211,458735.0
2020-08-28 12:00:00,16.2,16.27,16.17,16.23,285575.0,14.9211,14.9855,14.8934,14.9487,285575.0
2020-08-28 12:30:00,16.23,16.25,16.17,16.22,287590.0,14.9487,14.9671,14.8934,14.9395,287590.0
2020-08-28 13:00:00,16.22,16.24,16.17,16.24,272880.0,14.9395,14.9579,14.8934,14.9579,272880.0
2020-08-28 13:30:00,16.24,16.29,16.2,16.28,530173.0,14.9579,15.004,14.9211,14.9947,530173.0
2020-08-28 14:00:00,16.28,16.43,16.26,16.38,589297.0,14.9947,15.1329,14.9763,15.0869,589297.0
2020-08-28 14:30:00,16.38,16.39,16.33,16.35,379708.0,15.0869,15.0961,15.0408,15.0592,379708.0
2020-08-28 15:00:00,16.36,16.38,16.27,16.28,678115.0,15.0684,15.0869,14.9855,14.9947,678115.0
2020-08-28 15:30:00,16.28,16.34,16.25,16.26,1627403.0,14.9947,15.05,14.9671,14.9763,1627403.0
2020-08-31 09:30:00,16.19,16.31,15.96,16.04,1316405.0,14.9119,15.0224,14.7,14.7737,1316405.0
2020-08-31 10:00:00,16.04,16.19,15.96,16.18,661892.0,14.7737,14.9119,14.7,14.9026,661892.0
2020-08-31 10:30:00,16.17,16.31,16.14,16.31,635221.0,14.8934,15.0224,14.8658,15.0224,635221.0
2020-08-31 11:00:00,16.3,16.34,16.16,16.17,530531.0,15.0132,15.05,14.8842,14.8934,530531.0
2020-08-31 11:30:00,16.18,16.24,16.15,16.19,288769.0,14.9026,14.9579,14.875,14.9119,288769.0
2020-08-31 12:00:00,16.19,16.21,16.13,16.14,251817.0,14.9119,14.9303,14.8566,14.8658,251817.0
2020-08-31 12:30:00,16.14,16.22,16.13,16.22,235455.0,14.8658,14.9395,14.8566,14.9395,235455.0
2020-08-31 13:00:00,16.21,16.22,16.12,16.14,285998.0,14.9303,14.9395,14.8474,14.8658,285998.0
2020-08-31 13:30:00,16.13,16.21,16.12,16.21,359436.0,14.8566,14.9303,14.8474,14.9303,359436.0
2020-08-31 14:00:00,16.21,16.21,16.15,16.16,200141.0,14.9303,14.9303,14.875,14.8842,200141.0
2020-08-31 14:30:00,16.17,16.19,16.13,16.16,260434.0,14.8934,14.9119,14.8566,14.8842,260434.0
2020-08-31 15:00:00,16.16,16.21,16.13,16.16,353576.0,14.8842,14.9303,14.8566,14.8842,353576.0
2020-08-31 15:30:00,16.16,16.22,16.13,16.17,1921405.0,14.8842,14.9395,14.8566,14.8934,1921405.0
2020-09-01 09:30:00,15.89,16.13,15.83,16.1,1880459.0,14.6761,14.8978,14.6207,14.8701,1880459.0
2020-09-01 10:00:00,16.1,16.28,16.08,16.24,1072747.0,14.8701,15.0363,14.8516,14.9994,1072747.0
2020-09-01 10:30:00,16.24,16.3,16.16,16.18,861119.0,14.9994,15.0548,14.9255,14.944,861119.0
2020-09-01 11:00:00,16.19,16.2,16.12,16.16,469845.0,14.9532,14.9624,14.8885,14.9255,469845.0
2020-09-01 11:30:00,16.16,16.25,16.15,16.21,453522.0,14.9255,15.0086,14.9163,14.9717,453522.0
2020-09-01 12:00:00,16.21,16.23,16.16,16.18,335729.0,14.9717,14.9901,14.9255,14.944,335729.0
2020-09-01 12:30:00,16.18,16.25,16.17,16.23,407099.0,14.944,15.0086,14.9347,14.9901,407099.0
2020-09-01 13:00:00,16.23,16.34,16.23,16.32,345240.0,14.9901,15.0917,14.9901,15.0733,345240.0
2020-09-01 13:30:00,16.32,16.34,16.29,16.34,395672.0,15.0733,15.0917,15.0456,15.0917,395672.0
2020-09-01 14:00:00,16.34,16.35,16.29,16.29,492648.0,15.0917,15.101,15.0456,15.0456,492648.0
2020-09-01 14:30:00,16.29,16.3,16.23,16.23,499485.0,15.0456,15.0548,14.9901,14.9901,499485.0
2020-09-01 15:00:00,16.23,16.27,16.21,16.25,361979.0,14.9901,15.0271,14.9717,15.0086,361979.0
2020-09-01 15:30:00,16.25,16.25,16.17,16.23,1935010.0,15.0086,15.0086,14.9347,14.9901,1935010.0
2020-09-02 09:30:00,16.17,16.22,16.06,16.18,1431462.0,14.9347,14.9809,14.8331,14.944,1431462.0
2020-09-02 10:00:00,16.19,16.25,16.14,16.21,1042064.0,14.9532,15.0086,14.907,14.9717,1042064.0
2020-09-02 10:30:00,16.21,16.29,16.17,16.24,785979.0,14.9717,15.0456,14.9347,14.9994,785979.0
2020-09-02 11:00:00,16.24,16.27,16.08,16.1,542155.0,14.9994,15.0271,14.8516,14.8701,542155.0
2020-09-02 11:30:00,16.1,16.16,16.05,16.14,488994.0,14.8701,14.9255,14.8239,14.907,488994.0
2020-09-02 12:00:00,16.14,16.17,16.11,16.14,292579.0,14.907,14.9347,14.8793,14.907,292579.0
2020-09-02 12:30:00,16.14,16.17,16.11,16.11,300371.0,14.907,14.9347,14.8793,14.8793,300371.0
2020-09-02 13:00:00,16.11,16.14,16.04,16.13,366707.0,14.8793,14.907,14.8147,14.8978,366707.0
2020-09-02 13:30:00,16.12,16.13,16.06,16.09,342594.0,14.8885,14.8978,14.8331,14.8608,342594.0
2020-09-02 14:00:00,16.09,16.14,16.05,16.13,409168.0,14.8608,14.907,14.8239,14.8978,409168.0
2020-09-02 14:30:00,16.13,16.16,16.08,16.1,357155.0,14.8978,14.9255,14.8516,14.8701,357155.0
2020-09-02 15:00:00,16.1,16.18,16.07,16.18,547781.0,14.8701,14.944,14.8424,14.944,547781.0
2020-09-02 15:30:00,16.17,16.27,16.15,16.25,1649692.0,14.9347,15.0271,14.9163,15.0086,1649692.0
2020-09-03 09:30:00,16.14,16.63,16.12,16.59,2023766.0,14.907,15.3596,14.8885,15.3226,2023766.0
2020-09-03 10:00:00,16.58,16.58,16.44,16.55,1015903.0,15.3134,15.3134,15.1841,15.2857,1015903.0
2020-09-03 10:30:00,16.55,16.68,16.16,16.27,2386391.0,15.2857,15.4058,14.9255,15.0271,2386391.0
2020-09-03 11:00:00,16.28,16.29,15.83,15.94,1849549.0,15.0363,15.0456,14.6207,14.7223,1849549.0
2020-09-03 11:30:00,15.94,16.19,15.91,16.14,858651.0,14.7223,14.9532,14.6946,14.907,858651.0
2020-09-03 12:00:00,16.14,16.3,16.12,16.29,689815.0,14.907,15.0548,14.8885,15.0456,689815.0
2020-09-03 12:30:00,16.28,16.34,16.21,16.27,803843.0,15.0363,15.0917,14.9717,15.0271,803843.0
2020-09-03 13:00:00,16.27,16.34,16.19,16.3,568518.0,15.0271,15.0917,14.9532,15.0548,568518.0
2020-09-03 13:30:00,16.3,16.32,16.21,16.25,551762.0,15.0548,15.0733,14.9717,15.0086,551762.0
2020-09-03 14:00:00,16.25,16.29,16.11,16.16,640518.0,15.0086,15.0456,14.8793,14.9255,640518.0
2020-09-03 14:30:00,16.16,16.22,16.02,16.03,540689.0,14.9255,14.9809,14.7962,14.8054,540689.0
2020-09-03 15:00:00,16.03,16.12,15.96,16.0,841012.0,14.8054,14.8885,14.7408,14.7777,841012.0
2020-09-03 15:30:00,16.0,16.13,15.99,16.12,1767019.0,14.7777,14.8978,14.7685,14.8885,1767019.0
2020-09-04 09:30:00,16.29,16.35,15.82,15.9,1773304.0,15.0456,15.101,14.6115,14.6853,1773304.0
2020-09-04 10:00:00,15.89,15.98,15.67,15.7,1290006.0,14.6761,14.7592,14.4729,14.5006,1290006.0
2020-09-04 10:30:00,15.7,15.74,15.48,15.68,1687385.0,14.5006,14.5376,14.2974,14.4822,1687385.0
2020-09-04 11:00:00,15.68,15.76,15.55,15.63,1076407.0,14.4822,14.556,14.3621,14.436,1076407.0
2020-09-04 11:30:00,15.63,15.76,15.58,15.67,695888.0,14.436,14.556,14.3898,14.4729,695888.0
2020-09-04 12:00:00,15.67,15.8,15.63,15.77,576935.0,14.4729,14.593,14.436,14.5653,576935.0
2020-09-04 12:30:00,15.77,15.89,15.69,15.85,573964.0,14.5653,14.6761,14.4914,14.6392,573964.0
2020-09-04 13:00:00,15.85,15.86,15.72,15.75,344507.0,14.6392,14.6484,14.5191,14.5468,344507.0
2020-09-04 13:30:00,15.74,15.84,15.69,15.84,527961.0,14.5376,14.6299,14.4914,14.6299,527961.0
2020-09-04 14:00:00,15.83,15.94,15.82,15.92,482735.0,14.6207,14.7223,14.6115,14.7038,482735.0
2020-09-04 14:30:00,15.92,16.06,15.89,16.05,731821.0,14.7038,14.8331,14.6761,14.8239,731821.0
2020-09-04 15:00:00,16.06,16.08,15.97,16.07,591191.0,14.8331,14.8516,14.75,14.8424,591191.0
2020-09-04 15:30:00,16.06,16.07,15.92,15.99,1467756.0,14.8331,14.8424,14.7038,14.7685,1467756.0
2020-09-08 09:30:00,15.49,15.58,14.89,14.98,2659134.0,14.3067,14.3898,13.7525,13.8356,2659134.0
2020-09-08 10:00:00,14.98,15.07,14.88,15.03,1278768.0,13.8356,13.9188,13.7433,13.8818,1278768.0
2020-09-08 10:30:00,15.03,15.07,14.8,14.8,991525.0,13.8818,13.9188,13.6694,13.6694,991525.0
2020-09-08 11:00:00,14.81,15.03,14.77,15.0,1077295.0,13.6786,13.8818,13.6417,13.8541,1077295.0
2020-09-08 11:30:00,14.99,15.01,14.8,14.86,688755.0,13.8449,13.8633,13.6694,13.7248,688755.0
2020-09-08 12:00:00,14.86,15.07,14.84,14.97,813814.0,13.7248,13.9188,13.7063,13.8264,813814.0
2020-09-08 12:30:00,14.98,15.12,14.96,15.06,520718.0,13.8356,13.9649,13.8172,13.9095,520718.0
2020-09-08 13:00:00,15.06,15.12,15.02,15.06,521187.0,13.9095,13.9649,13.8726,13.9095,521187.0
2020-09-08 13:30:00,15.05,15.1,15.03,15.04,439314.0,13.9003,13.9465,13.8818,13.891,439314.0
2020-09-08 14:00:00,15.04,15.06,14.91,14.93,647685.0,13.891,13.9095,13.771,13.7895,647685.0
2020-09-08 14:30:00,14.93,14.98,14.9,14.98,798324.0,13.7895,13.8356,13.7617,13.8356,798324.0
2020-09-08 15:00:00,14.97,14.98,14.87,14.96,785781.0,13.8264,13.8356,13.734,13.8172,785781.0
2020-09-08 15:30:00,14.96,14.98,14.81,14.82,2279500.0,13.8172,13.8356,13.6786,13.6879,2279500.0
2020-09-09 09:30:00,14.96,15.13,14.9,15.12,1822542.0,13.8172,13.9742,13.7617,13.9649,1822542.0
2020-09-09 10:00:00,15.13,15.15,14.97,14.97,845888.0,13.9742,13.9926,13.8264,13.8264,845888.0
2020-09-09 10:30:00,14.97,15.1,14.93,15.09,697567.0,13.8264,13.9465,13.7895,13.9372,697567.0
2020-09-09 11:00:00,15.09,15.21,15.09,15.21,736827.0,13.9372,14.0481,13.9372,14.0481,736827.0
2020-09-09 11:30:00,15.2,15.23,15.08,15.09,647437.0,14.0388,14.0665,13.928,13.9372,647437.0
2020-09-09 12:00:00,15.09,15.14,15.07,15.1,343453.0,13.9372,13.9834,13.9188,13.9465,343453.0
2020-09-09 12:30:00,15.11,15.2,15.08,15.12,396104.0,13.9557,14.0388,13.928,13.9649,396104.0
2020-09-09 13:00:00,15.12,15.33,15.1,15.3,443768.0,13.9649,14.1589,13.9465,14.1312,443768.0
2020-09-09 13:30:00,15.31,15.32,15.23,15.25,444044.0,14.1404,14.1497,14.0665,14.085,444044.0
2020-09-09 14:00:00,15.26,15.28,15.18,15.19,379828.0,14.0942,14.1127,14.0204,14.0296,379828.0
2020-09-09 14:30:00,15.2,15.28,15.13,15.16,952001.0,14.0388,14.1127,13.9742,14.0019,952001.0
2020-09-09 15:00:00,15.16,15.2,15.12,15.14,1074420.0,14.0019,14.0388,13.9649,13.9834,1074420.0
2020-09-09 15:30:00,15.14,15.16,15.04,15.06,1858406.0,13.9834,14.0019,13.891,13.9095,1858406.0
2020-09-10 09:30:00,15.06,15.14,14.99,15.03,928505.0,13.9095,13.9834,13.8449,13.8818,928505.0
2020-09-10 10:00:00,15.03,15.17,15.0,15.05,918136.0,13.8818,14.0111,13.8541,13.9003,918136.0
2020-09-10 10:30:00,15.05,15.09,14.85,14.87,1372287.0,13.9003,13.9372,13.7156,13.734,1372287.0
2020-09-10 11:00:00,14.86,14.89,14.76,14.82,1718393.0,13.7248,13.7525,13.6324,13.6879,1718393.0
2020-09-10 11:30:00,14.81,14.86,14.66,14.7,874721.0,13.6786,13.7248,13.5401,13.577,874721.0
2020-09-10 12:00:00,14.7,14.73,14.6,14.67,1037373.0,13.577,13.6047,13.4847,13.5493,1037373.0
2020-09-10 12:30:00,14.67,14.7,14.62,14.63,523652.0,13.5493,13.577,13.5031,13.5124,523652.0
2020-09-10 13:00:00,14.63,14.71,14.6,14.62,517971.0,13.5124,13.5863,13.4847,13.5031,517971.0
2020-09-10 13:30:00,14.62,14.66,14.59,14.65,582902.0,13.5031,13.5401,13.4754,13.5308,582902.0
2020-09-10 14:00:00,14.64,14.71,14.44,14.45,1024696.0,13.5216,13.5863,13.3369,13.3461,1024696.0
2020-09-10 14:30:00,14.45,14.52,14.35,14.37,1533325.0,13.3461,13.4108,13.2538,13.2722,1533325.0
2020-09-10 15:00:00,14.37,14.38,14.19,14.25,1183669.0,13.2722,13.2815,13.106,13.1614,1183669.0
2020-09-10 15:30:00,14.24,14.35,14.22,14.27,2043863.0,13.1522,13.2538,13.1337,13.1799,2043863.0
2020-09-11 09:30:00,14.33,14.37,14.07,14.12,1772009.0,13.2353,13.2722,12.9951,13.0413,1772009.0
2020-09-11 10:00:00,14.11,14.31,14.11,14.25,987285.0,13.0321,13.2168,13.0321,13.1614,987285.0
2020-09-11 10:30:00,14.25,14.34,14.2,14.24,544532.0,13.1614,13.2445,13.1152,13.1522,544532.0
2020-09-11 11:00:00,14.24,14.35,14.23,14.34,555613.0,13.1522,13.2538,13.1429,13.2445,555613.0
2020-09-11 11:30:00,14.35,14.36,14.24,14.28,387631.0,13.2538,13.263,13.1522,13.1891,387631.0
2020-09-11 12:00:00,14.27,14.34,14.25,14.28,384554.0,13.1799,13.2445,13.1614,13.1891,384554.0
2020-09-11 12:30:00,14.28,14.29,14.2,14.21,486048.0,13.1891,13.1983,13.1152,13.1245,486048.0
2020-09-11 13:00:00,14.21,14.23,13.99,14.01,1159218.0,13.1245,13.1429,12.9213,12.9397,1159218.0
2020-09-11 13:30:00,14.0,14.12,13.98,14.09,442905.0,12.9305,13.0413,12.912,13.0136,442905.0
2020-09-11 14:00:00,14.09,14.24,14.07,14.22,543897.0,13.0136,13.1522,12.9951,13.1337,543897.0
2020-09-11 14:30:00,14.21,14.34,14.2,14.32,507604.0,13.1245,13.2445,13.1152,13.2261,507604.0
2020-09-11 15:00:00,14.33,14.35,14.21,14.3,930166.0,13.2353,13.2538,13.1245,13.2076,930166.0
2020-09-11 15:30:00,14.3,14.32,14.21,14.27,1099385.0,13.2076,13.2261,13.1245,13.1799,1099385.0
2020-09-14 09:30:00,14.31,14.34,14.13,14.25,938137.0,13.2168,13.2445,13.0506,13.1614,938137.0
2020-09-14 10:00:00,14.25,14.27,14.12,14.14,707136.0,13.1614,13.1799,13.0413,13.0598,707136.0
2020-09-14 10:30:00,14.13,14.22,14.09,14.11,693709.0,13.0506,13.1337,13.0136,13.0321,693709.0
2020-09-14 11:00:00,14.11,14.22,14.09,14.19,703743.0,13.0321,13.1337,13.0136,13.106,703743.0
2020-09-14 11:30:00,14.18,14.31,14.18,14.28,1247278.0,13.0967,13.2168,13.0967,13.1891,1247278.0
2020-09-14 12:00:00,14.28,14.36,14.28,14.35,590807.0,13.1891,13.263,13.1891,13.2538,590807.0
2020-09-14 12:30:00,14.34,14.46,14.32,14.42,459347.0,13.2445,13.3554,13.2261,13.3184,459347.0
2020-09-14 13:00:00,14.41,14.48,14.4,14.46,716374.0,13.3092,13.3738,13.2999,13.3554,716374.0
2020-09-14 13:30:00,14.46,14.49,14.39,14.49,370931.0,13.3554,13.3831,13.2907,13.3831,370931.0
2020-09-14 14:00:00,14.48,14.5,14.42,14.44,463078.0,13.3738,13.3923,13.3184,13.3369,463078.0
2020-09-14 14:30:00,14.44,14.47,14.36,14.44,544417.0,13.3369,13.3646,13.263,13.3369,544417.0
2020-09-14 15:00:00,14.44,14.44,14.32,14.37,421337.0,13.3369,13.3369,13.2261,13.2722,421337.0
2020-09-14 15:30:00,14.37,14.43,14.32,14.33,1575225.0,13.2722,13.3276,13.2261,13.2353,1575225.0
2020-09-15 09:30:00,14.45,14.62,14.33,14.36,1115726.0,13.3461,13.5031,13.2353,13.263,1115726.0
2020-09-15 10:00:00,14.35,14.45,14.31,14.38,514814.0,13.2538,13.3461,13.2168,13.2815,514814.0
2020-09-15 10:30:00,14.38,14.56,14.34,14.53,487212.0,13.2815,13.4477,13.2445,13.42,487212.0
2020-09-15 11:00:00,14.52,14.57,14.5,14.51,429831.0,13.4108,13.457,13.3923,13.4015,429831.0
2020-09-15 11:30:00,14.52,14.62,14.49,14.5,538910.0,13.4108,13.5031,13.3831,13.3923,538910.0
2020-09-15 12:00:00,14.5,14.62,14.49,14.6,368920.0,13.3923,13.5031,13.3831,13.4847,368920.0
2020-09-15 12:30:00,14.59,14.64,14.54,14.54,312838.0,13.4754,13.5216,13.4292,13.4292,312838.0
2020-09-15 13:00:00,14.54,14.6,14.53,14.56,277133.0,13.4292,13.4847,13.42,13.4477,277133.0
2020-09-15 13:30:00,14.56,14.6,14.53,14.58,281659.0,13.4477,13.4847,13.42,13.4662,281659.0
2020-09-15 14:00:00,14.58,14.58,14.52,14.53,281230.0,13.4662,13.4662,13.4108,13.42,281230.0
2020-09-15 14:30:00,14.52,14.6,14.49,14.59,352384.0,13.4108,13.4847,13.3831,13.4754,352384.0
2020-09-15 15:00:00,14.59,14.59,14.51,14.51,512559.0,13.4754,13.4754,13.4015,13.4015,512559.0
2020-09-15 15:30:00,14.51,14.52,14.43,14.44,1244425.0,13.4015,13.4108,13.3276,13.3369,1244425.0
2020-09-16 09:30:00,14.63,14.65,14.42,14.58,1290659.0,13.5124,13.5308,13.3184,13.4662,1290659.0
2020-09-16 10:00:00,14.58,14.89,14.56,14.86,866411.0,13.4662,13.7525,13.4477,13.7248,866411.0
2020-09-16 10:30:00,14.85,14.98,14.83,14.95,902562.0,13.7156,13.8356,13.6971,13.8079,902562.0
2020-09-16 11:00:00,14.95,15.13,14.94,15.09,1177156.0,13.8079,13.9742,13.7987,13.9372,1177156.0
2020-09-16 11:30:00,15.09,15.12,14.99,15.09,1073670.0,13.9372,13.9649,13.8449,13.9372,1073670.0
2020-09-16 12:00:00,15.08,15.17,14.98,15.16,1114777.0,13.928,14.0111,13.8356,14.0019,1114777.0
2020-09-16 12:30:00,15.15,15.3,15.1,15.15,1039236.0,13.9926,14.1312,13.9465,13.9926,1039236.0
2020-09-16 13:00:00,15.14,15.23,15.09,15.13,588536.0,13.9834,14.0665,13.9372,13.9742,588536.0
2020-09-16 13:30:00,15.14,15.17,15.08,15.16,474609.0,13.9834,14.0111,13.928,14.0019,474609.0
2020-09-16 14:00:00,15.16,15.33,15.13,15.25,826203.0,14.0019,14.1589,13.9742,14.085,826203.0
2020-09-16 14:30:00,15.26,15.35,15.22,15.27,779816.0,14.0942,14.1774,14.0573,14.1035,779816.0
2020-09-16 15:00:00,15.27,15.31,15.05,15.09,1064381.0,14.1035,14.1404,13.9003,13.9372,1064381.0
2020-09-16 15:30:00,15.1,15.16,15.03,15.08,1667371.0,13.9465,14.0019,13.8818,13.928,1667371.0
2020-09-17 09:30:00,14.73,14.76,14.57,14.71,1391173.0,13.6047,13.6324,13.457,13.5863,1391173.0
2020-09-17 10:00:00,14.71,14.93,14.67,14.91,1491293.0,13.5863,13.7895,13.5493,13.771,1491293.0
2020-09-17 10:30:00,14.91,14.95,14.75,14.78,960477.0,13.771,13.8079,13.6232,13.6509,960477.0
2020-09-17 11:00:00,14.79,14.97,14.78,14.92,794448.0,13.6601,13.8264,13.6509,13.7802,794448.0
2020-09-17 11:30:00,14.91,14.94,14.85,14.88,630445.0,13.771,13.7987,13.7156,13.7433,630445.0
2020-09-17 12:00:00,14.87,14.9,14.69,14.76,542936.0,13.734,13.7617,13.5678,13.6324,542936.0
2020-09-17 12:30:00,14.75,14.83,14.73,14.83,391532.0,13.6232,13.6971,13.6047,13.6971,391532.0
2020-09-17 13:00:00,14.82,14.86,14.77,14.85,316674.0,13.6879,13.7248,13.6417,13.7156,316674.0
2020-09-17 13:30:00,14.84,14.89,14.76,14.77,351573.0,13.7063,13.7525,13.6324,13.6417,351573.0
2020-09-17 14:00:00,14.78,14.83,14.75,14.78,393441.0,13.6509,13.6971,13.6232,13.6509,393441.0
2020-09-17 14:30:00,14.77,14.83,14.75,14.81,427011.0,13.6417,13.6971,13.6232,13.6786,427011.0
2020-09-17 15:00:00,14.81,14.81,14.7,14.77,701905.0,13.6786,13.6786,13.577,13.6417,701905.0
2020-09-17 15:30:00,14.76,14.86,14.74,14.81,2007059.0,13.6324,13.7248,13.614,13.6786,2007059.0
2020-09-18 09:30:00,14.71,14.91,14.53,14.61,1726544.0,13.5863,13.771,13.42,13.4939,1726544.0
2020-09-18 10:00:00,14.61,14.92,14.6,14.91,770658.0,13.4939,13.7802,13.4847,13.771,770658.0
2020-09-18 10:30:00,14.91,14.93,14.76,14.8,508693.0,13.771,13.7895,13.6324,13.6694,508693.0
2020-09-18 11:00:00,14.8,14.96,14.78,14.83,524727.0,13.6694,13.8172,13.6509,13.6971,524727.0
2020-09-18 11:30:00,14.84,14.88,14.73,14.74,328437.0,13.7063,13.7433,13.6047,13.614,328437.0
2020-09-18 12:00:00,14.74,14.75,14.62,14.64,340828.0,13.614,13.6232,13.5031,13.5216,340828.0
2020-09-18 12:30:00,14.64,14.65,14.55,14.56,293501.0,13.5216,13.5308,13.4385,13.4477,293501.0
2020-09-18 13:00:00,14.55,14.64,14.46,14.47,453743.0,13.4385,13.5216,13.3554,13.3646,453743.0
2020-09-18 13:30:00,14.46,14.51,14.4,14.49,586572.0,13.3554,13.4015,13.2999,13.3831,586572.0
2020-09-18 14:00:00,14.49,14.52,14.4,14.47,341955.0,13.3831,13.4108,13.2999,13.3646,341955.0
2020-09-18 14:30:00,14.47,14.49,14.36,14.42,420182.0,13.3646,13.3831,13.263,13.3184,420182.0
2020-09-18 15:00:00,14.42,14.47,14.39,14.41,523807.0,13.3184,13.3646,13.2907,13.3092,523807.0
2020-09-18 15:30:00,14.41,14.49,14.35,14.44,1541263.0,13.3092,13.3831,13.2538,13.3369,1541263.0
2020-09-21 09:30:00,13.72,13.82,13.31,13.38,3569910.0,12.6719,12.7642,12.2932,12.3579,3569910.0
2020-09-21 10:00:00,13.37,13.46,13.03,13.12,2408991.0,12.3486,12.4317,12.0346,12.1177,2408991.0
2020-09-21 10:30:00,13.12,13.12,12.89,12.91,1889507.0,12.1177,12.1177,11.9053,11.9238,1889507.0
2020-09-21 11:00:00,12.9,13.08,12.89,13.0,1350533.0,11.9145,12.0808,11.9053,12.0069,1350533.0
2020-09-21 11:30:00,13.0,13.13,12.97,13.11,1211359.0,12.0069,12.127,11.9792,12.1085,1211359.0
2020-09-21 12:00:00,13.1,13.14,12.96,12.96,1123621.0,12.0993,12.1362,11.9699,11.9699,1123621.0
2020-09-21 12:30:00,12.96,13.03,12.91,12.96,813053.0,11.9699,12.0346,11.9238,11.9699,813053.0
2020-09-21 13:00:00,12.96,13.1,12.94,13.07,690803.0,11.9699,12.0993,11.9515,12.0715,690803.0
2020-09-21 13:30:00,13.06,13.13,13.05,13.07,606561.0,12.0623,12.127,12.0531,12.0715,606561.0
2020-09-21 14:00:00,13.07,13.08,13.01,13.04,516189.0,12.0715,12.0808,12.0161,12.0438,516189.0
2020-09-21 14:30:00,13.04,13.1,12.97,13.09,548244.0,12.0438,12.0993,11.9792,12.09,548244.0
2020-09-21 15:00:00,13.09,13.22,13.07,13.19,956308.0,12.09,12.2101,12.0715,12.1824,956308.0
2020-09-21 15:30:00,13.2,13.23,13.12,13.23,2033624.0,12.1916,12.2193,12.1177,12.2193,2033624.0
2020-09-22 09:30:00,13.44,13.68,13.29,13.32,1736409.0,12.4133,12.6349,12.2747,12.3024,1736409.0
2020-09-22 10:00:00,13.32,13.35,13.25,13.33,890646.0,12.3024,12.3302,12.2378,12.3117,890646.0
2020-09-22 10:30:00,13.33,13.36,13.11,13.12,789244.0,12.3117,12.3394,12.1085,12.1177,789244.0
2020-09-22 11:00:00,13.12,13.27,13.1,13.24,468406.0,12.1177,12.2563,12.0993,12.2286,468406.0
2020-09-22 11:30:00,13.24,13.39,13.19,13.32,596281.0,12.2286,12.3671,12.1824,12.3024,596281.0
2020-09-22 12:00:00,13.32,13.36,13.26,13.27,281665.0,12.3024,12.3394,12.247,12.2563,281665.0
2020-09-22 12:30:00,13.27,13.27,13.18,13.19,371389.0,12.2563,12.2563,12.1731,12.1824,371389.0
2020-09-22 13:00:00,13.19,13.25,13.15,13.24,484146.0,12.1824,12.2378,12.1454,12.2286,484146.0
2020-09-22 13:30:00,13.23,13.28,13.19,13.28,455282.0,12.2193,12.2655,12.1824,12.2655,455282.0
2020-09-22 14:00:00,13.28,13.37,13.27,13.29,402865.0,12.2655,12.3486,12.2563,12.2747,402865.0
2020-09-22 14:30:00,13.29,13.39,13.29,13.36,384660.0,12.2747,12.3671,12.2747,12.3394,384660.0
2020-09-22 15:00:00,13.36,13.39,13.33,13.36,432100.0,12.3394,12.3671,12.3117,12.3394,432100.0
2020-09-22 15:30:00,13.35,13.37,13.29,13.33,1400738.0,12.3302,12.3486,12.2747,12.3117,1400738.0
2020-09-23 09:30:00,13.36,13.5,13.28,13.32,1307779.0,12.3394,12.4687,12.2655,12.3024,1307779.0
2020-09-23 10:00:00,13.32,13.34,13.11,13.19,887185.0,12.3024,12.3209,12.1085,12.1824,887185.0
2020-09-23 10:30:00,13.2,13.26,13.06,13.2,718422.0,12.1916,12.247,12.0623,12.1916,718422.0
2020-09-23 11:00:00,13.2,13.28,13.11,13.12,625599.0,12.1916,12.2655,12.1085,12.1177,625599.0
2020-09-23 11:30:00,13.12,13.2,13.05,13.1,738701.0,12.1177,12.1916,12.0531,12.0993,738701.0
2020-09-23 12:00:00,13.09,13.15,13.06,13.11,515700.0,12.09,12.1454,12.0623,12.1085,515700.0
2020-09-23 12:30:00,13.11,13.19,13.07,13.11,408658.0,12.1085,12.1824,12.0715,12.1085,408658.0
2020-09-23 13:00:00,13.11,13.16,13.07,13.1,422839.0,12.1085,12.1547,12.0715,12.0993,422839.0
2020-09-23 13:30:00,13.09,13.16,13.06,13.14,642575.0,12.09,12.1547,12.0623,12.1362,642575.0
2020-09-23 14:00:00,13.13,13.14,12.84,12.86,983513.0,12.127,12.1362,11.8591,11.8776,983513.0
2020-09-23 14:30:00,12.85,12.86,12.69,12.72,2075189.0,11.8683,11.8776,11.7206,11.7483,2075189.0
2020-09-23 15:00:00,12.71,12.76,12.64,12.72,1901376.0,11.739,11.7852,11.6744,11.7483,1901376.0
2020-09-23 15:30:00,12.72,12.73,12.64,12.65,2692974.0,11.7483,11.7575,11.6744,11.6836,2692974.0
2020-09-24 09:30:00,12.32,12.44,12.01,12.2,3372330.0,11.3788,11.4897,11.0925,11.268,3372330.0
2020-09-24 10:00:00,12.19,12.46,12.12,12.14,2197260.0,11.2588,11.5081,11.1941,11.2126,2197260.0
2020-09-24 10:30:00,12.14,12.26,12.08,12.22,1353051.0,11.2126,11.3234,11.1572,11.2865,1353051.0
2020-09-24 11:00:00,12.21,12.29,12.11,12.22,915807.0,11.2772,11.3511,11.1849,11.2865,915807.0
2020-09-24 11:30:00,12.21,12.38,12.21,12.38,1409553.0,11.2772,11.4343,11.2772,11.4343,1409553.0
2020-09-24 12:00:00,12.38,12.49,12.36,12.43,867263.0,11.4343,11.5359,11.4158,11.4804,867263.0
2020-09-24 12:30:00,12.42,12.49,12.33,12.48,773379.0,11.4712,11.5359,11.3881,11.5266,773379.0
2020-09-24 13:00:00,12.48,12.67,12.41,12.63,1412146.0,11.5266,11.7021,11.462,11.6652,1412146.0
2020-09-24 13:30:00,12.64,12.77,12.59,12.65,746494.0,11.6744,11.7945,11.6282,11.6836,746494.0
2020-09-24 14:00:00,12.66,12.69,12.49,12.5,686471.0,11.6929,11.7206,11.5359,11.5451,686471.0
2020-09-24 14:30:00,12.5,12.61,12.37,12.39,980346.0,11.5451,11.6467,11.425,11.4435,980346.0
2020-09-24 15:00:00,12.39,12.51,12.36,12.42,991317.0,11.4435,11.5543,11.4158,11.4712,991317.0
2020-09-24 15:30:00,12.42,12.57,12.36,12.53,2010707.0,11.4712,11.6097,11.4158,11.5728,2010707.0
2020-09-25 09:30:00,12.31,12.49,12.21,12.44,1436557.0,11.3696,11.5359,11.2772,11.4897,1436557.0
2020-09-25 10:00:00,12.44,12.56,12.29,12.5,1060757.0,11.4897,11.6005,11.3511,11.5451,1060757.0
2020-09-25 10:30:00,12.5,12.56,12.4,12.52,1025156.0,11.5451,11.6005,11.4527,11.5636,1025156.0
2020-09-25 11:00:00,12.52,12.55,12.45,12.49,1090297.0,11.5636,11.5913,11.4989,11.5359,1090297.0
2020-09-25 11:30:00,12.49,12.5,12.29,12.29,1232842.0,11.5359,11.5451,11.3511,11.3511,1232842.0
2020-09-25 12:00:00,12.29,12.34,12.25,12.26,493129.0,11.3511,11.3973,11.3142,11.3234,493129.0
2020-09-25 12:30:00,12.27,12.36,12.24,12.3,707690.0,11.3327,11.4158,11.3049,11.3604,707690.0
2020-09-25 13:00:00,12.3,12.44,12.29,12.38,1043376.0,11.3604,11.4897,11.3511,11.4343,1043376.0
2020-09-25 13:30:00,12.38,12.4,12.32,12.36,464262.0,11.4343,11.4527,11.3788,11.4158,464262.0
2020-09-25 14:00:00,12.37,12.38,12.32,12.38,464511.0,11.425,11.4343,11.3788,11.4343,464511.0
2020-09-25 14:30:00,12.38,12.45,12.34,12.44,527760.0,11.4343,11.4989,11.3973,11.4897,527760.0
2020-09-25 15:00:00,12.44,12.57,12.43,12.51,1235403.0,11.4897,11.6097,11.4804,11.5543,1235403.0
2020-09-25 15:30:00,12.51,12.51,12.36,12.37,2086081.0,11.5543,11.5543,11.4158,11.425,2086081.0
2020-09-28 09:30:00,12.67,12.77,12.55,12.74,2178943.0,11.7021,11.7945,11.5913,11.7668,2178943.0
2020-09-28 10:00:00,12.75,12.77,12.6,12.62,1016423.0,11.776,11.7945,11.6374,11.6559,1016423.0
2020-09-28 10:30:00,12.62,12.75,12.61,12.72,1298533.0,11.6559,11.776,11.6467,11.7483,1298533.0
2020-09-28 11:00:00,12.73,12.74,12.56,12.6,766388.0,11.7575,11.7668,11.6005,11.6374,766388.0
2020-09-28 11:30:00,12.6,12.72,12.59,12.72,758851.0,11.6374,11.7483,11.6282,11.7483,758851.0
2020-09-28 12:00:00,12.72,12.85,12.71,12.8,938525.0,11.7483,11.8683,11.739,11.8222,938525.0
2020-09-28 12:30:00,12.81,12.83,12.75,12.78,557851.0,11.8314,11.8499,11.776,11.8037,557851.0
2020-09-28 13:00:00,12.78,12.84,12.74,12.81,1563716.0,11.8037,11.8591,11.7668,11.8314,1563716.0
2020-09-28 13:30:00,12.8,12.83,12.7,12.74,554158.0,11.8222,11.8499,11.7298,11.7668,554158.0
2020-09-28 14:00:00,12.74,12.85,12.72,12.79,649622.0,11.7668,11.8683,11.7483,11.8129,649622.0
2020-09-28 14:30:00,12.79,12.92,12.79,12.9,601729.0,11.8129,11.933,11.8129,11.9145,601729.0
2020-09-28 15:00:00,12.9,12.9,12.77,12.84,594750.0,11.9145,11.9145,11.7945,11.8591,594750.0
2020-09-28 15:30:00,12.84,12.84,12.72,12.77,1407602.0,11.8591,11.8591,11.7483,11.7945,1407602.0
2020-09-29 09:30:00,12.72,12.78,12.42,12.58,1707755.0,11.7483,11.8037,11.4712,11.619,1707755.0
2020-09-29 10:00:00,12.59,12.62,12.49,12.5,909322.0,11.6282,11.6559,11.5359,11.5451,909322.0
2020-09-29 10:30:00,12.51,12.51,12.27,12.28,734736.0,11.5543,11.5543,11.3327,11.3419,734736.0
2020-09-29 11:00:00,12.28,12.29,12.17,12.26,848908.0,11.3419,11.3511,11.2403,11.3234,848908.0
2020-09-29 11:30:00,12.25,12.26,12.11,12.16,810166.0,11.3142,11.3234,11.1849,11.2311,810166.0
2020-09-29 12:00:00,12.16,12.19,12.1,12.12,653398.0,11.2311,11.2588,11.1756,11.1941,653398.0
2020-09-29 12:30:00,12.13,12.14,12.0,12.12,1110183.0,11.2034,11.2126,11.0833,11.1941,1110183.0
2020-09-29 13:00:00,12.12,12.14,12.05,12.13,587430.0,11.1941,11.2126,11.1295,11.2034,587430.0
2020-09-29 13:30:00,12.13,12.14,12.08,12.11,453826.0,11.2034,11.2126,11.1572,11.1849,453826.0
2020-09-29 14:00:00,12.1,12.15,12.08,12.13,522077.0,11.1756,11.2218,11.1572,11.2034,522077.0
2020-09-29 14:30:00,12.13,12.19,12.1,12.13,527157.0,11.2034,11.2588,11.1756,11.2034,527157.0
2020-09-29 15:00:00,12.13,12.21,12.11,12.16,763437.0,11.2034,11.2772,11.1849,11.2311,763437.0
2020-09-29 15:30:00,12.16,12.18,12.06,12.07,2423116.0,11.2311,11.2495,11.1387,11.1479,2423116.0
2020-09-30 09:30:00,12.16,12.4,12.13,12.29,1267835.0,11.2311,11.4527,11.2034,11.3511,1267835.0
2020-09-30 10:00:00,12.29,12.42,12.23,12.27,583339.0,11.3511,11.4712,11.2957,11.3327,583339.0
2020-09-30 10:30:00,12.27,12.47,12.25,12.4,661834.0,11.3327,11.5174,11.3142,11.4527,661834.0
2020-09-30 11:00:00,12.4,12.42,12.27,12.28,553964.0,11.4527,11.4712,11.3327,11.3419,553964.0
2020-09-30 11:30:00,12.28,12.29,12.19,12.26,408351.0,11.3419,11.3511,11.2588,11.3234,408351.0
2020-09-30 12:00:00,12.27,12.37,12.23,12.35,466199.0,11.3327,11.425,11.2957,11.4065,466199.0
2020-09-30 12:30:00,12.35,12.41,12.27,12.4,448416.0,11.4065,11.462,11.3327,11.4527,448416.0
2020-09-30 13:00:00,12.4,12.4,12.29,12.31,495468.0,11.4527,11.4527,11.3511,11.3696,495468.0
2020-09-30 13:30:00,12.32,12.33,12.24,12.26,467495.0,11.3788,11.3881,11.3049,11.3234,467495.0
2020-09-30 14:00:00,12.26,12.34,12.14,12.15,812763.0,11.3234,11.3973,11.2126,11.2218,812763.0
2020-09-30 14:30:00,12.15,12.16,12.0,12.12,915161.0,11.2218,11.2311,11.0833,11.1941,915161.0
2020-09-30 15:00:00,12.12,12.12,11.96,12.04,1253913.0,11.1941,11.1941,11.0463,11.1202,1253913.0
2020-09-30 15:30:00,12.03,12.09,11.95,12.05,1753522.0,11.111,11.1664,11.0371,11.1295,1753522.0
2020-10-01 09:30:00,11.86,11.9,11.6,11.64,2380999.0,10.954,10.9909,10.7138,10.7508,2380999.0
2020-10-01 10:00:00,11.63,11.65,11.35,11.42,2440304.0,10.7415,10.76,10.4829,10.5476,2440304.0
2020-10-01 10:30:00,11.41,11.42,11.26,11.29,2349020.0,10.5384,10.5476,10.3998,10.4275,2349020.0
2020-10-01 11:00:00,11.29,11.34,11.22,11.28,1356699.0,10.4275,10.4737,10.3629,10.4183,1356699.0
2020-10-01 11:30:00,11.28,11.37,11.26,11.32,1811869.0,10.4183,10.5014,10.3998,10.4552,1811869.0
2020-10-01 12:00:00,11.32,11.32,11.18,11.26,1485900.0,10.4552,10.4552,10.3259,10.3998,1485900.0
2020-10-01 12:30:00,11.26,11.3,11.14,11.2,1702219.0,10.3998,10.4368,10.289,10.3444,1702219.0
2020-10-01 13:00:00,11.2,11.29,11.19,11.21,989122.0,10.3444,10.4275,10.3352,10.3536,989122.0
2020-10-01 13:30:00,11.21,11.26,11.09,11.1,1577857.0,10.3536,10.3998,10.2428,10.252,1577857.0
2020-10-01 14:00:00,11.1,11.15,11.0,11.15,1937648.0,10.252,10.2982,10.1597,10.2982,1937648.0
2020-10-01 14:30:00,11.15,11.17,11.01,11.02,1265152.0,10.2982,10.3167,10.1689,10.1781,1265152.0
2020-10-01 15:00:00,11.02,11.06,11.0,11.03,1683592.0,10.1781,10.2151,10.1597,10.1874,1683592.0
2020-10-01 15:30:00,11.04,11.19,11.02,11.18,3641670.0,10.1966,10.3352,10.1781,10.3259,3641670.0
2020-10-02 09:30:00,10.65,10.92,10.6,10.86,3382690.0,9.8364,10.0858,9.7902,10.0304,3382690.0
2020-10-02 10:00:00,10.86,11.05,10.85,11.01,1526373.0,10.0304,10.2059,10.0211,10.1689,1526373.0
2020-10-02 10:30:00,11.01,11.03,10.84,10.86,1604378.0,10.1689,10.1874,10.0119,10.0304,1604378.0
2020-10-02 11:00:00,10.85,11.09,10.82,11.08,1119547.0,10.0211,10.2428,9.9934,10.2336,1119547.0
2020-10-02 11:30:00,11.09,11.29,11.08,11.2,1629553.0,10.2428,10.4275,10.2336,10.3444,1629553.0
2020-10-02 12:00:00,11.21,11.34,11.13,11.25,1246478.0,10.3536,10.4737,10.2797,10.3906,1246478.0
2020-10-02 12:30:00,11.26,11.35,11.24,11.29,698098.0,10.3998,10.4829,10.3813,10.4275,698098.0
2020-10-02 13:00:00,11.3,11.33,11.22,11.28,420407.0,10.4368,10.4645,10.3629,10.4183,420407.0
2020-10-02 13:30:00,11.28,11.32,11.24,11.28,615413.0,10.4183,10.4552,10.3813,10.4183,615413.0
2020-10-02 14:00:00,11.28,11.39,11.25,11.35,712237.0,10.4183,10.5199,10.3906,10.4829,712237.0
2020-10-02 14:30:00,11.35,11.38,11.33,11.37,491797.0,10.4829,10.5106,10.4645,10.5014,491797.0
2020-10-02 15:00:00,11.36,11.37,11.27,11.34,654198.0,10.4922,10.5014,10.409,10.4737,654198.0
2020-10-02 15:30:00,11.33,11.37,11.26,11.31,1462873.0,10.4645,10.5014,10.3998,10.446,1462873.0
2020-10-05 09:30:00,11.55,11.77,11.41,11.67,1974417.0,10.6677,10.8709,10.5384,10.7785,1974417.0
2020-10-05 10:00:00,11.68,11.73,11.56,11.57,1100711.0,10.7877,10.8339,10.6769,10.6861,1100711.0
2020-10-05 10:30:00,11.58,11.66,11.57,11.65,768149.0,10.6954,10.7693,10.6861,10.76,768149.0
2020-10-05 11:00:00,11.65,11.72,11.64,11.68,927915.0,10.76,10.8247,10.7508,10.7877,927915.0
2020-10-05 11:30:00,11.68,11.77,11.67,11.7,839393.0,10.7877,10.8709,10.7785,10.8062,839393.0
2020-10-05 12:00:00,11.7,11.74,11.63,11.65,531980.0,10.8062,10.8431,10.7415,10.76,531980.0
2020-10-05 12:30:00,11.65,11.78,11.65,11.74,608437.0,10.76,10.8801,10.76,10.8431,608437.0
2020-10-05 13:00:00,11.74,11.86,11.72,11.86,658585.0,10.8431,10.954,10.8247,10.954,658585.0
2020-10-05 13:30:00,11.85,11.87,11.81,11.82,722829.0,10.9447,10.9632,10.9078,10.917,722829.0
2020-10-05 14:00:00,11.82,11.82,11.74,11.79,569888.0,10.917,10.917,10.8431,10.8893,569888.0
2020-10-05 14:30:00,11.79,11.92,11.77,11.92,592177.0,10.8893,11.0094,10.8709,11.0094,592177.0
2020-10-05 15:00:00,11.92,11.94,11.86,11.92,692463.0,11.0094,11.0279,10.954,11.0094,692463.0
2020-10-05 15:30:00,11.92,11.97,11.9,11.93,2310783.0,11.0094,11.0556,10.9909,11.0186,2310783.0
2020-10-06 09:30:00,12.23,12.43,12.2,12.23,2635976.0,11.2957,11.4804,11.268,11.2957,2635976.0
2020-10-06 10:00:00,12.23,12.5,12.19,12.49,1866684.0,11.2957,11.5451,11.2588,11.5359,1866684.0
2020-10-06 10:30:00,12.5,12.53,12.36,12.44,1377940.0,11.5451,11.5728,11.4158,11.4897,1377940.0
2020-10-06 11:00:00,12.43,12.5,12.4,12.48,1011655.0,11.4804,11.5451,11.4527,11.5266,1011655.0
2020-10-06 11:30:00,12.48,12.56,12.45,12.5,792581.0,11.5266,11.6005,11.4989,11.5451,792581.0
2020-10-06 12:00:00,12.5,12.53,12.28,12.28,914059.0,11.5451,11.5728,11.3419,11.3419,914059.0
2020-10-06 12:30:00,12.29,12.35,12.22,12.33,878439.0,11.3511,11.4065,11.2865,11.3881,878439.0
2020-10-06 13:00:00,12.33,12.38,12.29,12.29,587801.0,11.3881,11.4343,11.3511,11.3511,587801.0
2020-10-06 13:30:00,12.3,12.35,12.22,12.23,1286899.0,11.3604,11.4065,11.2865,11.2957,1286899.0
2020-10-06 14:00:00,12.23,12.3,12.21,12.24,398674.0,11.2957,11.3604,11.2772,11.3049,398674.0
2020-10-06 14:30:00,12.24,12.31,11.88,11.97,1637391.0,11.3049,11.3696,10.9724,11.0556,1637391.0
2020-10-06 15:00:00,11.96,11.97,11.78,11.92,2376126.0,11.0463,11.0556,10.8801,11.0094,2376126.0
2020-10-06 15:30:00,11.91,12.07,11.8,11.84,2517054.0,11.0002,11.1479,10.8986,10.9355,2517054.0
2020-10-07 09:30:00,11.87,12.04,11.86,11.88,1331810.0,10.9632,11.1202,10.954,10.9724,1331810.0
2020-10-07 10:00:00,11.88,11.9,11.7,11.86,1323912.0,10.9724,10.9909,10.8062,10.954,1323912.0
2020-10-07 10:30:00,11.86,11.98,11.84,11.9,874494.0,10.954,11.0648,10.9355,10.9909,874494.0
2020-10-07 11:00:00,11.9,11.92,11.72,11.74,803832.0,10.9909,11.0094,10.8247,10.8431,803832.0
2020-10-07 11:30:00,11.74,11.84,11.72,11.76,880935.0,10.8431,10.9355,10.8247,10.8616,880935.0
2020-10-07 12:00:00,11.76,11.77,11.7,11.76,661644.0,10.8616,10.8709,10.8062,10.8616,661644.0
2020-10-07 12:30:00,11.76,11.79,11.74,11.78,312722.0,10.8616,10.8893,10.8431,10.8801,312722.0
2020-10-07 13:00:00,11.78,11.82,11.7,11.82,651817.0,10.8801,10.917,10.8062,10.917,651817.0
2020-10-07 13:30:00,11.82,11.87,11.8,11.84,879325.0,10.917,10.9632,10.8986,10.9355,879325.0
2020-10-07 14:00:00,11.84,11.9,11.8,11.89,945956.0,10.9355,10.9909,10.8986,10.9817,945956.0
2020-10-07 14:30:00,11.89,11.92,11.82,11.88,847645.0,10.9817,11.0094,10.917,10.9724,847645.0
2020-10-07 15:00:00,11.88,11.98,11.87,11.98,628771.0,10.9724,11.0648,10.9632,11.0648,628771.0
2020-10-07 15:30:00,11.98,11.98,11.91,11.93,1843509.0,11.0648,11.0648,11.0002,11.0186,1843509.0
2020-10-08 09:30:00,12.12,12.35,12.05,12.31,1504098.0,11.1941,11.4065,11.1295,11.3696,1504098.0
2020-10-08 10:00:00,12.31,12.48,12.21,12.45,1320269.0,11.3696,11.5266,11.2772,11.4989,1320269.0
2020-10-08 10:30:00,12.45,12.63,12.42,12.58,1452214.0,11.4989,11.6652,11.4712,11.619,1452214.0
2020-10-08 11:00:00,12.58,12.63,12.42,12.46,1008873.0,11.619,11.6652,11.4712,11.5081,1008873.0
2020-10-08 11:30:00,12.46,12.49,12.36,12.44,770563.0,11.5081,11.5359,11.4158,11.4897,770563.0
2020-10-08 12:00:00,12.44,12.54,12.42,12.49,337459.0,11.4897,11.582,11.4712,11.5359,337459.0
2020-10-08 12:30:00,12.49,12.54,12.47,12.5,327857.0,11.5359,11.582,11.5174,11.5451,327857.0
2020-10-08 13:00:00,12.5,12.53,12.47,12.53,345780.0,11.5451,11.5728,11.5174,11.5728,345780.0
2020-10-08 13:30:00,12.53,12.61,12.48,12.6,655598.0,11.5728,11.6467,11.5266,11.6374,655598.0
2020-10-08 14:00:00,12.6,12.67,12.59,12.63,749777.0,11.6374,11.7021,11.6282,11.6652,749777.0
2020-10-08 14:30:00,12.63,12.77,12.62,12.73,820963.0,11.6652,11.7945,11.6559,11.7575,820963.0
2020-10-08 15:00:00,12.73,12.77,12.69,12.75,726551.0,11.7575,11.7945,11.7206,11.776,726551.0
2020-10-08 15:30:00,12.74,12.81,12.72,12.8,2164345.0,11.7668,11.8314,11.7483,11.8222,2164345.0
2020-10-09 09:30:00,12.91,12.96,12.54,12.71,2474596.0,11.9238,11.9699,11.582,11.739,2474596.0
2020-10-09 10:00:00,12.71,12.74,12.52,12.52,1504892.0,11.739,11.7668,11.5636,11.5636,1504892.0
2020-10-09 10:30:00,12.52,12.6,12.46,12.58,726567.0,11.5636,11.6374,11.5081,11.619,726567.0
2020-10-09 11:00:00,12.58,12.63,12.55,12.58,778840.0,11.619,11.6652,11.5913,11.619,778840.0
2020-10-09 11:30:00,12.57,12.69,12.44,12.65,1250264.0,11.6097,11.7206,11.4897,11.6836,1250264.0
2020-10-09 12:00:00,12.65,12.71,12.61,12.66,672704.0,11.6836,11.739,11.6467,11.6929,672704.0
2020-10-09 12:30:00,12.66,12.71,12.58,12.6,633812.0,11.6929,11.739,11.619,11.6374,633812.0
2020-10-09 13:00:00,12.6,12.62,12.54,12.57,448066.0,11.6374,11.6559,11.582,11.6097,448066.0
2020-10-09 13:30:00,12.57,12.65,12.55,12.65,384306.0,11.6097,11.6836,11.5913,11.6836,384306.0
2020-10-09 14:00:00,12.65,12.65,12.51,12.52,353626.0,11.6836,11.6836,11.5543,11.5636,353626.0
2020-10-09 14:30:00,12.53,12.59,12.51,12.56,571858.0,11.5728,11.6282,11.5543,11.6005,571858.0
2020-10-09 15:00:00,12.56,12.62,12.56,12.6,548296.0,11.6005,11.6559,11.6005,11.6374,548296.0
2020-10-09 15:30:00,12.6,12.6,12.52,12.58,1364876.0,11.6374,11.6374,11.5636,11.619,1364876.0
2020-10-12 09:30:00,12.58,12.58,12.36,12.45,1540719.0,11.619,11.619,11.4158,11.4989,1540719.0
2020-10-12 10:00:00,12.44,12.58,12.42,12.56,762977.0,11.4897,11.619,11.4712,11.6005,762977.0
2020-10-12 10:30:00,12.57,12.59,12.47,12.5,683834.0,11.6097,11.6282,11.5174,11.5451,683834.0
2020-10-12 11:00:00,12.5,12.54,12.42,12.5,606819.0,11.5451,11.582,11.4712,11.5451,606819.0
2020-10-12 11:30:00,12.51,12.54,12.47,12.5,330591.0,11.5543,11.582,11.5174,11.5451,330591.0
2020-10-12 12:00:00,12.5,12.58,12.49,12.55,304832.0,11.5451,11.619,11.5359,11.5913,304832.0
2020-10-12 12:30:00,12.55,12.59,12.52,12.59,493685.0,11.5913,11.6282,11.5636,11.6282,493685.0
2020-10-12 13:00:00,12.58,12.66,12.57,12.65,423339.0,11.619,11.6929,11.6097,11.6836,423339.0
2020-10-12 13:30:00,12.65,12.66,12.54,12.61,482481.0,11.6836,11.6929,11.582,11.6467,482481.0
2020-10-12 14:00:00,12.61,12.62,12.5,12.54,975955.0,11.6467,11.6559,11.5451,11.582,975955.0
2020-10-12 14:30:00,12.54,12.69,12.54,12.69,450440.0,11.582,11.7206,11.582,11.7206,450440.0
2020-10-12 15:00:00,12.68,12.78,12.66,12.75,756966.0,11.7113,11.8037,11.6929,11.776,756966.0
2020-10-12 15:30:00,12.75,12.79,12.71,12.73,1714503.0,11.776,11.8129,11.739,11.7575,1714503.0
2020-10-13 09:30:00,12.56,12.72,12.4,12.66,1232841.0,11.6005,11.7483,11.4527,11.6929,1232841.0
2020-10-13 10:00:00,12.66,12.79,12.57,12.59,656704.0,11.6929,11.8129,11.6097,11.6282,656704.0
2020-10-13 10:30:00,12.59,12.6,12.43,12.48,567193.0,11.6282,11.6374,11.4804,11.5266,567193.0
2020-10-13 11:00:00,12.48,12.52,12.4,12.48,1074316.0,11.5266,11.5636,11.4527,11.5266,1074316.0
2020-10-13 11:30:00,12.48,12.5,12.41,12.42,610088.0,11.5266,11.5451,11.462,11.4712,610088.0
2020-10-13 12:00:00,12.43,12.48,12.4,12.44,325826.0,11.4804,11.5266,11.4527,11.4897,325826.0
2020-10-13 12:30:00,12.44,12.55,12.42,12.53,365981.0,11.4897,11.5913,11.4712,11.5728,365981.0
2020-10-13 13:00:00,12.52,12.57,12.5,12.57,356906.0,11.5636,11.6097,11.5451,11.6097,356906.0
2020-10-13 13:30:00,12.57,12.59,12.5,12.51,330478.0,11.6097,11.6282,11.5451,11.5543,330478.0
2020-10-13 14:00:00,12.51,12.55,12.47,12.47,416066.0,11.5543,11.5913,11.5174,11.5174,416066.0
2020-10-13 14:30:00,12.47,12.47,12.4,12.44,546128.0,11.5174,11.5174,11.4527,11.4897,546128.0
2020-10-13 15:00:00,12.43,12.54,12.43,12.52,535002.0,11.4804,11.582,11.4804,11.5636,535002.0
2020-10-13 15:30:00,12.52,12.58,12.49,12.54,1189272.0,11.5636,11.619,11.5359,11.582,1189272.0
2020-10-14 09:30:00,12.59,12.94,12.56,12.82,1487912.0,11.6282,11.9515,11.6005,11.8406,1487912.0
2020-10-14 10:00:00,12.81,13.0,12.75,12.91,1477237.0,11.8314,12.0069,11.776,11.9238,1477237.0
2020-10-14 10:30:00,12.92,13.01,12.85,12.97,841330.0,11.933,12.0161,11.8683,11.9792,841330.0
2020-10-14 11:00:00,12.98,13.18,12.98,13.06,908312.0,11.9884,12.1731,11.9884,12.0623,908312.0
2020-10-14 11:30:00,13.06,13.11,12.87,12.9,887682.0,12.0623,12.1085,11.8868,11.9145,887682.0
2020-10-14 12:00:00,12.9,12.99,12.84,12.94,627609.0,11.9145,11.9977,11.8591,11.9515,627609.0
2020-10-14 12:30:00,12.94,12.96,12.84,12.89,631405.0,11.9515,11.9699,11.8591,11.9053,631405.0
2020-10-14 13:00:00,12.88,12.95,12.85,12.86,378768.0,11.8961,11.9607,11.8683,11.8776,378768.0
2020-10-14 13:30:00,12.86,12.88,12.8,12.8,456413.0,11.8776,11.8961,11.8222,11.8222,456413.0
2020-10-14 14:00:00,12.79,12.82,12.75,12.78,752937.0,11.8129,11.8406,11.776,11.8037,752937.0
2020-10-14 14:30:00,12.78,12.78,12.71,12.75,588431.0,11.8037,11.8037,11.739,11.776,588431.0
2020-10-14 15:00:00,12.75,12.8,12.74,12.79,503686.0,11.776,11.8222,11.7668,11.8129,503686.0
2020-10-14 15:30:00,12.79,12.82,12.72,12.72,1493103.0,11.8129,11.8406,11.7483,11.7483,1493103.0
2020-10-15 09:30:00,12.4,12.61,12.27,12.46,1747272.0,11.4527,11.6467,11.3327,11.5081,1747272.0
2020-10-15 10:00:00,12.46,12.54,12.44,12.5,804685.0,11.5081,11.582,11.4897,11.5451,804685.0
2020-10-15 10:30:00,12.5,12.65,12.47,12.65,914072.0,11.5451,11.6836,11.5174,11.6836,914072.0
2020-10-15 11:00:00,12.64,12.81,12.61,12.62,843583.0,11.6744,11.8314,11.6467,11.6559,843583.0
2020-10-15 11:30:00,12.62,12.8,12.59,12.67,810936.0,11.6559,11.8222,11.6282,11.7021,810936.0
2020-10-15 12:00:00,12.67,12.69,12.61,12.64,464211.0,11.7021,11.7206,11.6467,11.6744,464211.0
2020-10-15 12:30:00,12.64,12.71,12.6,12.7,398271.0,11.6744,11.739,11.6374,11.7298,398271.0
2020-10-15 13:00:00,12.71,12.93,12.67,12.93,1042081.0,11.739,11.9422,11.7021,11.9422,1042081.0
2020-10-15 13:30:00,12.93,12.97,12.89,12.92,730326.0,11.9422,11.9792,11.9053,11.933,730326.0
2020-10-15 14:00:00,12.91,13.0,12.9,13.0,584943.0,11.9238,12.0069,11.9145,12.0069,584943.0
2020-10-15 14:30:00,13.0,13.05,12.97,13.03,616045.0,12.0069,12.0531,11.9792,12.0346,616045.0
2020-10-15 15:00:00,13.02,13.08,12.92,13.01,593588.0,12.0254,12.0808,11.933,12.0161,593588.0
2020-10-15 15:30:00,13.0,13.09,12.99,13.06,1470522.0,12.0069,12.09,11.9977,12.0623,1470522.0
2020-10-16 09:30:00,12.98,13.07,12.72,12.77,2484862.0,11.9884,12.0715,11.7483,11.7945,2484862.0
2020-10-16 10:00:00,12.76,12.85,12.71,12.85,708339.0,11.7852,11.8683,11.739,11.8683,708339.0
2020-10-16 10:30:00,12.85,12.99,12.79,12.89,942857.0,11.8683,11.9977,11.8129,11.9053,942857.0
2020-10-16 11:00:00,12.9,13.0,12.86,12.9,719425.0,11.9145,12.0069,11.8776,11.9145,719425.0
2020-10-16 11:30:00,12.89,12.96,12.81,12.82,735952.0,11.9053,11.9699,11.8314,11.8406,735952.0
2020-10-16 12:00:00,12.82,12.87,12.78,12.82,636162.0,11.8406,11.8868,11.8037,11.8406,636162.0
2020-10-16 12:30:00,12.81,12.83,12.66,12.67,990787.0,11.8314,11.8499,11.6929,11.7021,990787.0
2020-10-16 13:00:00,12.67,12.7,12.58,12.61,771048.0,11.7021,11.7298,11.619,11.6467,771048.0
2020-10-16 13:30:00,12.61,12.61,12.44,12.52,1227751.0,11.6467,11.6467,11.4897,11.5636,1227751.0
2020-10-16 14:00:00,12.52,12.53,12.4,12.42,1053819.0,11.5636,11.5728,11.4527,11.4712,1053819.0
2020-10-16 14:30:00,12.42,12.52,12.41,12.47,1306597.0,11.4712,11.5636,11.462,11.5174,1306597.0
2020-10-16 15:00:00,12.48,12.48,12.36,12.37,1549211.0,11.5266,11.5266,11.4158,11.425,1549211.0
2020-10-16 15:30:00,12.36,12.37,12.21,12.24,3583526.0,11.4158,11.425,11.2772,11.3049,3583526.0
2020-10-19 09:30:00,12.23,12.66,11.85,12.59,4228050.0,11.2957,11.6929,10.9447,11.6282,4228050.0
2020-10-19 10:00:00,12.6,12.71,12.37,12.51,2672996.0,11.6374,11.739,11.425,11.5543,2672996.0
2020-10-19 10:30:00,12.51,12.68,12.47,12.67,1015263.0,11.5543,11.7113,11.5174,11.7021,1015263.0
2020-10-19 11:00:00,12.67,12.7,12.36,12.43,1154897.0,11.7021,11.7298,11.4158,11.4804,1154897.0
2020-10-19 11:30:00,12.43,12.61,12.39,12.6,799366.0,11.4804,11.6467,11.4435,11.6374,799366.0
2020-10-19 12:00:00,12.6,12.73,12.57,12.69,825356.0,11.6374,11.7575,11.6097,11.7206,825356.0
2020-10-19 12:30:00,12.69,12.72,12.45,12.5,567849.0,11.7206,11.7483,11.4989,11.5451,567849.0
2020-10-19 13:00:00,12.49,12.53,12.32,12.34,869680.0,11.5359,11.5728,11.3788,11.3973,869680.0
2020-10-19 13:30:00,12.34,12.37,12.28,12.37,599151.0,11.3973,11.425,11.3419,11.425,599151.0
2020-10-19 14:00:00,12.37,12.41,12.27,12.39,665445.0,11.425,11.462,11.3327,11.4435,665445.0
2020-10-19 14:30:00,12.4,12.4,12.17,12.19,874977.0,11.4527,11.4527,11.2403,11.2588,874977.0
2020-10-19 15:00:00,12.19,12.25,12.1,12.19,1263780.0,11.2588,11.3142,11.1756,11.2588,1263780.0
2020-10-19 15:30:00,12.19,12.22,12.11,12.18,2539277.0,11.2588,11.2865,11.1849,11.2495,2539277.0
2020-10-20 09:30:00,12.44,12.76,12.38,12.71,2057998.0,11.4897,11.7852,11.4343,11.739,2057998.0
2020-10-20 10:00:00,12.71,12.72,12.61,12.68,1265384.0,11.739,11.7483,11.6467,11.7113,1265384.0
2020-10-20 10:30:00,12.68,13.02,12.67,13.0,1442218.0,11.7113,12.0254,11.7021,12.0069,1442218.0
2020-10-20 11:00:00,13.0,13.14,12.93,13.13,2032163.0,12.0069,12.1362,11.9422,12.127,2032163.0
2020-10-20 11:30:00,13.13,13.14,12.8,12.81,1568258.0,12.127,12.1362,11.8222,11.8314,1568258.0
2020-10-20 12:00:00,12.82,12.87,12.73,12.78,882174.0,11.8406,11.8868,11.7575,11.8037,882174.0
2020-10-20 12:30:00,12.78,12.96,12.77,12.91,890406.0,11.8037,11.9699,11.7945,11.9238,890406.0
2020-10-20 13:00:00,12.91,12.98,12.81,12.91,860346.0,11.9238,11.9884,11.8314,11.9238,860346.0
2020-10-20 13:30:00,12.9,12.93,12.86,12.91,917424.0,11.9145,11.9422,11.8776,11.9238,917424.0
2020-10-20 14:00:00,12.91,12.93,12.85,12.89,703389.0,11.9238,11.9422,11.8683,11.9053,703389.0
2020-10-20 14:30:00,12.9,12.94,12.86,12.88,743728.0,11.9145,11.9515,11.8776,11.8961,743728.0
2020-10-20 15:00:00,12.88,12.93,12.78,12.9,1057423.0,11.8961,11.9422,11.8037,11.9145,1057423.0
2020-10-20 15:30:00,12.89,12.89,12.72,12.74,2295032.0,11.9053,11.9053,11.7483,11.7668,2295032.0
2020-10-21 09:30:00,12.61,12.7,12.53,12.54,1385669.0,11.6467,11.7298,11.5728,11.582,1385669.0
2020-10-21 10:00:00,12.54,12.76,12.5,12.74,708001.0,11.582,11.7852,11.5451,11.7668,708001.0
2020-10-21 10:30:00,12.74,12.88,12.52,12.61,1098299.0,11.7668,11.8961,11.5636,11.6467,1098299.0
2020-10-21 11:00:00,12.6,12.76,12.57,12.76,645391.0,11.6374,11.7852,11.6097,11.7852,645391.0
2020-10-21 11:30:00,12.77,12.83,12.71,12.79,710263.0,11.7945,11.8499,11.739,11.8129,710263.0
2020-10-21 12:00:00,12.79,12.84,12.71,12.79,622194.0,11.8129,11.8591,11.739,11.8129,622194.0
2020-10-21 12:30:00,12.79,12.88,12.75,12.83,732314.0,11.8129,11.8961,11.776,11.8499,732314.0
2020-10-21 13:00:00,12.83,12.9,12.67,12.68,766552.0,11.8499,11.9145,11.7021,11.7113,766552.0
2020-10-21 13:30:00,12.69,12.76,12.65,12.71,659626.0,11.7206,11.7852,11.6836,11.739,659626.0
2020-10-21 14:00:00,12.71,12.83,12.7,12.79,540327.0,11.739,11.8499,11.7298,11.8129,540327.0
2020-10-21 14:30:00,12.8,12.87,12.78,12.82,615956.0,11.8222,11.8868,11.8037,11.8406,615956.0
2020-10-21 15:00:00,12.83,12.86,12.74,12.77,527726.0,11.8499,11.8776,11.7668,11.7945,527726.0
2020-10-21 15:30:00,12.77,12.77,12.67,12.67,1614844.0,11.7945,11.7945,11.7021,11.7021,1614844.0
2020-10-22 09:30:00,12.68,12.85,12.65,12.69,1479372.0,11.7113,11.8683,11.6836,11.7206,1479372.0
2020-10-22 10:00:00,12.69,12.77,12.63,12.65,640990.0,11.7206,11.7945,11.6652,11.6836,640990.0
2020-10-22 10:30:00,12.65,12.92,12.64,12.89,848112.0,11.6836,11.933,11.6744,11.9053,848112.0
2020-10-22 11:00:00,12.88,12.94,12.86,12.88,807059.0,11.8961,11.9515,11.8776,11.8961,807059.0
2020-10-22 11:30:00,12.88,12.91,12.77,12.84,658957.0,11.8961,11.9238,11.7945,11.8591,658957.0
2020-10-22 12:00:00,12.85,13.0,12.81,12.99,771710.0,11.8683,12.0069,11.8314,11.9977,771710.0
2020-10-22 12:30:00,12.98,13.0,12.9,12.97,478742.0,11.9884,12.0069,11.9145,11.9792,478742.0
2020-10-22 13:00:00,12.97,13.01,12.87,12.9,515460.0,11.9792,12.0161,11.8868,11.9145,515460.0
2020-10-22 13:30:00,12.9,12.94,12.87,12.92,393290.0,11.9145,11.9515,11.8868,11.933,393290.0
2020-10-22 14:00:00,12.93,13.04,12.88,13.0,499097.0,11.9422,12.0438,11.8961,12.0069,499097.0
2020-10-22 14:30:00,13.01,13.04,12.97,12.99,417909.0,12.0161,12.0438,11.9792,11.9977,417909.0
2020-10-22 15:00:00,12.99,13.08,12.97,13.08,503685.0,11.9977,12.0808,11.9792,12.0808,503685.0
2020-10-22 15:30:00,13.07,13.11,13.02,13.04,1278483.0,12.0715,12.1085,12.0254,12.0438,1278483.0
2020-10-23 09:30:00,13.22,13.4,13.15,13.37,2160088.0,12.2101,12.3763,12.1454,12.3486,2160088.0
2020-10-23 10:00:00,13.36,13.46,13.26,13.41,1242358.0,12.3394,12.4317,12.247,12.3856,1242358.0
2020-10-23 10:30:00,13.41,13.5,13.3,13.3,993283.0,12.3856,12.4687,12.284,12.284,993283.0
2020-10-23 11:00:00,13.31,13.39,13.27,13.34,892304.0,12.2932,12.3671,12.2563,12.3209,892304.0
2020-10-23 11:30:00,13.34,13.47,13.25,13.28,1621670.0,12.3209,12.441,12.2378,12.2655,1621670.0
2020-10-23 12:00:00,13.28,13.31,13.16,13.26,1331812.0,12.2655,12.2932,12.1547,12.247,1331812.0
2020-10-23 12:30:00,13.25,13.37,13.23,13.29,1198880.0,12.2378,12.3486,12.2193,12.2747,1198880.0
2020-10-23 13:00:00,13.29,13.36,13.27,13.3,929702.0,12.2747,12.3394,12.2563,12.284,929702.0
2020-10-23 13:30:00,13.31,13.31,13.13,13.19,949336.0,12.2932,12.2932,12.127,12.1824,949336.0
2020-10-23 14:00:00,13.18,13.2,13.04,13.12,1072248.0,12.1731,12.1916,12.0438,12.1177,1072248.0
2020-10-23 14:30:00,13.12,13.25,13.11,13.21,972216.0,12.1177,12.2378,12.1085,12.2008,972216.0
2020-10-23 15:00:00,13.21,13.28,13.21,13.27,672266.0,12.2008,12.2655,12.2008,12.2563,672266.0
2020-10-23 15:30:00,13.27,13.33,13.26,13.31,1948389.0,12.2563,12.3117,12.247,12.2932,1948389.0
2020-10-26 09:30:00,13.04,13.07,12.84,13.0,1383686.0,12.0438,12.0715,11.8591,12.0069,1383686.0
2020-10-26 10:00:00,12.99,13.03,12.9,12.96,1193963.0,11.9977,12.0346,11.9145,11.9699,1193963.0
2020-10-26 10:30:00,12.95,12.97,12.85,12.91,1218557.0,11.9607,11.9792,11.8683,11.9238,1218557.0
2020-10-26 11:00:00,12.91,12.94,12.77,12.92,1576529.0,11.9238,11.9515,11.7945,11.933,1576529.0
2020-10-26 11:30:00,12.92,12.97,12.85,12.96,987097.0,11.933,11.9792,11.8683,11.9699,987097.0
2020-10-26 12:00:00,12.96,13.01,12.91,12.93,718131.0,11.9699,12.0161,11.9238,11.9422,718131.0
2020-10-26 12:30:00,12.93,12.97,12.86,12.95,1786619.0,11.9422,11.9792,11.8776,11.9607,1786619.0
2020-10-26 13:00:00,12.95,12.97,12.77,12.8,1068536.0,11.9607,11.9792,11.7945,11.8222,1068536.0
2020-10-26 13:30:00,12.79,12.86,12.73,12.85,734949.0,11.8129,11.8776,11.7575,11.8683,734949.0
2020-10-26 14:00:00,12.86,12.93,12.83,12.85,699431.0,11.8776,11.9422,11.8499,11.8683,699431.0
2020-10-26 14:30:00,12.86,12.87,12.77,12.79,857240.0,11.8776,11.8868,11.7945,11.8129,857240.0
2020-10-26 15:00:00,12.79,12.83,12.72,12.83,980385.0,11.8129,11.8499,11.7483,11.8499,980385.0
2020-10-26 15:30:00,12.82,12.9,12.72,12.79,2124199.0,11.8406,11.9145,11.7483,11.8129,2124199.0
2020-10-27 09:30:00,12.71,12.75,12.42,12.6,1091062.0,11.739,11.776,11.4712,11.6374,1091062.0
2020-10-27 10:00:00,12.6,12.71,12.54,12.61,560580.0,11.6374,11.739,11.582,11.6467,560580.0
2020-10-27 10:30:00,12.61,12.64,12.45,12.45,582904.0,11.6467,11.6744,11.4989,11.4989,582904.0
2020-10-27 11:00:00,12.46,12.52,12.4,12.49,839244.0,11.5081,11.5636,11.4527,11.5359,839244.0
2020-10-27 11:30:00,12.5,12.54,12.42,12.49,1108081.0,11.5451,11.582,11.4712,11.5359,1108081.0
2020-10-27 12:00:00,12.49,12.5,12.42,12.48,459054.0,11.5359,11.5451,11.4712,11.5266,459054.0
2020-10-27 12:30:00,12.48,12.48,12.38,12.41,564996.0,11.5266,11.5266,11.4343,11.462,564996.0
2020-10-27 13:00:00,12.41,12.54,12.39,12.54,652770.0,11.462,11.582,11.4435,11.582,652770.0
2020-10-27 13:30:00,12.54,12.6,12.5,12.59,548950.0,11.582,11.6374,11.5451,11.6282,548950.0
2020-10-27 14:00:00,12.59,12.61,12.51,12.55,600052.0,11.6282,11.6467,11.5543,11.5913,600052.0
2020-10-27 14:30:00,12.56,12.62,12.49,12.5,463072.0,11.6005,11.6559,11.5359,11.5451,463072.0
2020-10-27 15:00:00,12.5,12.55,12.48,12.52,788129.0,11.5451,11.5913,11.5266,11.5636,788129.0
2020-10-27 15:30:00,12.52,12.56,12.47,12.51,1831680.0,11.5636,11.6005,11.5174,11.5543,1831680.0
2020-10-28 09:30:00,11.96,12.11,11.82,11.85,1319210.0,11.0463,11.1849,10.917,10.9447,1319210.0
2020-10-28 10:00:00,11.84,11.9,11.61,11.64,1449163.0,10.9355,10.9909,10.7231,10.7508,1449163.0
2020-10-28 10:30:00,11.65,11.71,11.47,11.47,1544896.0,10.76,10.8154,10.5938,10.5938,1544896.0
2020-10-28 11:00:00,11.48,11.6,11.44,11.6,1250906.0,10.603,10.7138,10.5661,10.7138,1250906.0
2020-10-28 11:30:00,11.59,11.79,11.54,11.77,986341.0,10.7046,10.8893,10.6584,10.8709,986341.0
2020-10-28 12:00:00,11.77,11.86,11.73,11.73,1024377.0,10.8709,10.954,10.8339,10.8339,1024377.0
2020-10-28 12:30:00,11.74,11.77,11.64,11.68,926367.0,10.8431,10.8709,10.7508,10.7877,926367.0
2020-10-28 13:00:00,11.67,11.69,11.57,11.65,904284.0,10.7785,10.797,10.6861,10.76,904284.0
2020-10-28 13:30:00,11.64,11.67,11.59,11.65,658720.0,10.7508,10.7785,10.7046,10.76,658720.0
2020-10-28 14:00:00,11.65,11.65,11.5,11.57,1207913.0,10.76,10.76,10.6215,10.6861,1207913.0
2020-10-28 14:30:00,11.57,11.59,11.45,11.54,1351041.0,10.6861,10.7046,10.5753,10.6584,1351041.0
2020-10-28 15:00:00,11.54,11.54,11.45,11.51,1191896.0,10.6584,10.6584,10.5753,10.6307,1191896.0
2020-10-28 15:30:00,11.51,11.56,11.42,11.43,2426590.0,10.6307,10.6769,10.5476,10.5568,2426590.0
2020-10-29 09:30:00,11.25,11.34,10.99,11.24,2416556.0,10.3906,10.4737,10.1504,10.3813,2416556.0
2020-10-29 10:00:00,11.25,11.4,11.21,11.39,1366765.0,10.3906,10.5291,10.3536,10.5199,1366765.0
2020-10-29 10:30:00,11.39,11.48,11.32,11.36,1595386.0,10.5199,10.603,10.4552,10.4922,1595386.0
2020-10-29 11:00:00,11.35,11.39,11.25,11.25,915402.0,10.4829,10.5199,10.3906,10.3906,915402.0
2020-10-29 11:30:00,11.26,11.28,11.18,11.24,851780.0,10.3998,10.4183,10.3259,10.3813,851780.0
2020-10-29 12:00:00,11.24,11.35,11.21,11.29,488242.0,10.3813,10.4829,10.3536,10.4275,488242.0
2020-10-29 12:30:00,11.29,11.37,11.29,11.31,504958.0,10.4275,10.5014,10.4275,10.446,504958.0
2020-10-29 13:00:00,11.31,11.36,11.23,11.34,497383.0,10.446,10.4922,10.3721,10.4737,497383.0
2020-10-29 13:30:00,11.34,11.47,11.32,11.46,625658.0,10.4737,10.5938,10.4552,10.5845,625658.0
2020-10-29 14:00:00,11.46,11.57,11.44,11.52,734239.0,10.5845,10.6861,10.5661,10.64,734239.0
2020-10-29 14:30:00,11.52,11.57,11.43,11.5,662024.0,10.64,10.6861,10.5568,10.6215,662024.0
2020-10-29 15:00:00,11.5,11.92,11.43,11.53,969839.0,10.6215,11.0094,10.5568,10.6492,969839.0
2020-10-29 15:30:00,11.54,11.67,11.51,11.61,1656864.0,10.6584,10.7785,10.6307,10.7231,1656864.0
2020-10-30 09:30:00,11.58,11.76,11.48,11.69,1248009.0,10.6954,10.8616,10.603,10.797,1248009.0
2020-10-30 10:00:00,11.68,11.81,11.61,11.63,991590.0,10.7877,10.9078,10.7231,10.7415,991590.0
2020-10-30 10:30:00,11.63,11.74,11.54,11.57,1170692.0,10.7415,10.8431,10.6584,10.6861,1170692.0
2020-10-30 11:00:00,11.57,11.83,11.55,11.77,1712780.0,10.6861,10.9263,10.6677,10.8709,1712780.0
2020-10-30 11:30:00,11.77,11.87,11.68,11.86,684337.0,10.8709,10.9632,10.7877,10.954,684337.0
2020-10-30 12:00:00,11.86,11.94,11.73,11.76,812126.0,10.954,11.0279,10.8339,10.8616,812126.0
2020-10-30 12:30:00,11.76,11.79,11.62,11.63,491429.0,10.8616,10.8893,10.7323,10.7415,491429.0
2020-10-30 13:00:00,11.62,11.83,11.62,11.82,607977.0,10.7323,10.9263,10.7323,10.917,607977.0
2020-10-30 13:30:00,11.81,11.92,11.67,11.91,775944.0,10.9078,11.0094,10.7785,11.0002,775944.0
2020-10-30 14:00:00,11.91,12.07,11.89,11.94,1301518.0,11.0002,11.1479,10.9817,11.0279,1301518.0
2020-10-30 14:30:00,11.94,12.01,11.87,11.96,1053960.0,11.0279,11.0925,10.9632,11.0463,1053960.0
2020-10-30 15:00:00,11.96,12.04,11.93,11.98,1003168.0,11.0463,11.1202,11.0186,11.0648,1003168.0
2020-10-30 15:30:00,11.97,12.09,11.88,12.06,2225152.0,11.0556,11.1664,10.9724,11.1387,2225152.0
2020-11-02 09:30:00,12.35,12.43,11.98,12.23,1807279.0,11.4065,11.4804,11.0648,11.2957,1807279.0
2020-11-02 10:00:00,12.23,12.41,12.22,12.38,874974.0,11.2957,11.462,11.2865,11.4343,874974.0
2020-11-02 10:30:00,12.38,12.44,12.25,12.43,741125.0,11.4343,11.4897,11.3142,11.4804,741125.0
2020-11-02 11:00:00,12.43,12.59,12.41,12.54,924492.0,11.4804,11.6282,11.462,11.582,924492.0
2020-11-02 11:30:00,12.54,12.68,12.51,12.67,943655.0,11.582,11.7113,11.5543,11.7021,943655.0
2020-11-02 12:00:00,12.68,12.79,12.66,12.79,769387.0,11.7113,11.8129,11.6929,11.8129,769387.0
2020-11-02 12:30:00,12.78,12.84,12.64,12.76,1123357.0,11.8037,11.8591,11.6744,11.7852,1123357.0
2020-11-02 13:00:00,12.76,12.78,12.61,12.68,795789.0,11.7852,11.8037,11.6467,11.7113,795789.0
2020-11-02 13:30:00,12.68,12.78,12.63,12.65,725848.0,11.7113,11.8037,11.6652,11.6836,725848.0
2020-11-02 14:00:00,12.64,12.86,12.62,12.85,698491.0,11.6744,11.8776,11.6559,11.8683,698491.0
2020-11-02 14:30:00,12.86,12.97,12.82,12.95,984547.0,11.8776,11.9792,11.8406,11.9607,984547.0
2020-11-02 15:00:00,12.94,12.99,12.87,12.92,1062430.0,11.9515,11.9977,11.8868,11.933,1062430.0
2020-11-02 15:30:00,12.92,12.97,12.77,12.8,2296442.0,11.933,11.9792,11.7945,11.8222,2296442.0
2020-11-03 09:30:00,13.13,13.26,12.99,13.19,1867661.0,12.127,12.247,11.9977,12.1824,1867661.0
2020-11-03 10:00:00,13.19,13.21,12.9,12.94,1378031.0,12.1824,12.2008,11.9145,11.9515,1378031.0
2020-11-03 10:30:00,12.94,13.12,12.9,13.06,875439.0,11.9515,12.1177,11.9145,12.0623,875439.0
2020-11-03 11:00:00,13.06,13.09,12.9,12.94,1157577.0,12.0623,12.09,11.9145,11.9515,1157577.0
2020-11-03 11:30:00,12.94,13.04,12.89,13.02,680151.0,11.9515,12.0438,11.9053,12.0254,680151.0
2020-11-03 12:00:00,13.01,13.07,12.96,12.96,539452.0,12.0161,12.0715,11.9699,11.9699,539452.0
2020-11-03 12:30:00,12.96,12.97,12.83,12.85,540517.0,11.9699,11.9792,11.8499,11.8683,540517.0
2020-11-03 13:00:00,12.85,12.93,12.85,12.91,515190.0,11.8683,11.9422,11.8683,11.9238,515190.0
2020-11-03 13:30:00,12.91,12.92,12.75,12.83,650250.0,11.9238,11.933,11.776,11.8499,650250.0
2020-11-03 14:00:00,12.83,12.93,12.82,12.85,591855.0,11.8499,11.9422,11.8406,11.8683,591855.0
2020-11-03 14:30:00,12.85,12.97,12.84,12.94,513204.0,11.8683,11.9792,11.8591,11.9515,513204.0
2020-11-03 15:00:00,12.94,12.96,12.82,12.9,843651.0,11.9515,11.9699,11.8406,11.9145,843651.0
2020-11-03 15:30:00,12.9,13.08,12.9,13.0,1889855.0,11.9145,12.0808,11.9145,12.0069,1889855.0
2020-11-04 09:30:00,12.96,13.0,12.37,12.68,2474756.0,11.9699,12.0069,11.425,11.7113,2474756.0
2020-11-04 10:00:00,12.7,12.83,12.56,12.79,1696649.0,11.7298,11.8499,11.6005,11.8129,1696649.0
2020-11-04 10:30:00,12.79,12.96,12.68,12.94,1467641.0,11.8129,11.9699,11.7113,11.9515,1467641.0
2020-11-04 11:00:00,12.94,12.97,12.83,12.94,1141800.0,11.9515,11.9792,11.8499,11.9515,1141800.0
2020-11-04 11:30:00,12.94,13.12,12.89,13.05,1084294.0,11.9515,12.1177,11.9053,12.0531,1084294.0
2020-11-04 12:00:00,13.05,13.2,13.02,13.18,912864.0,12.0531,12.1916,12.0254,12.1731,912864.0
2020-11-04 12:30:00,13.19,13.25,13.16,13.21,890875.0,12.1824,12.2378,12.1547,12.2008,890875.0
2020-11-04 13:00:00,13.21,13.23,12.99,13.0,1005115.0,12.2008,12.2193,11.9977,12.0069,1005115.0
2020-11-04 13:30:00,13.0,13.01,12.8,12.83,1067833.0,12.0069,12.0161,11.8222,11.8499,1067833.0
2020-11-04 14:00:00,12.83,12.84,12.65,12.7,1116981.0,11.8499,11.8591,11.6836,11.7298,1116981.0
2020-11-04 14:30:00,12.7,12.74,12.62,12.7,964082.0,11.7298,11.7668,11.6559,11.7298,964082.0
2020-11-04 15:00:00,12.7,12.73,12.58,12.68,1342195.0,11.7298,11.7575,11.619,11.7113,1342195.0
2020-11-04 15:30:00,12.69,12.83,12.67,12.71,2198908.0,11.7206,11.8499,11.7021,11.739,2198908.0
2020-11-05 09:30:00,12.69,12.95,12.63,12.83,1214617.0,11.7206,11.9607,11.6652,11.8499,1214617.0
2020-11-05 10:00:00,12.83,13.03,12.79,12.99,865173.0,11.8499,12.0346,11.8129,11.9977,865173.0
2020-11-05 10:30:00,12.99,12.99,12.78,12.85,1079288.0,11.9977,11.9977,11.8037,11.8683,1079288.0
2020-11-05 11:00:00,12.85,12.85,12.73,12.82,1380539.0,11.8683,11.8683,11.7575,11.8406,1380539.0
2020-11-05 11:30:00,12.82,13.0,12.78,12.89,989810.0,11.8406,12.0069,11.8037,11.9053,989810.0
2020-11-05 12:00:00,12.89,12.95,12.82,12.84,545354.0,11.9053,11.9607,11.8406,11.8591,545354.0
2020-11-05 12:30:00,12.84,12.88,12.78,12.8,682305.0,11.8591,11.8961,11.8037,11.8222,682305.0
2020-11-05 13:00:00,12.81,12.86,12.79,12.8,483740.0,11.8314,11.8776,11.8129,11.8222,483740.0
2020-11-05 13:30:00,12.8,12.87,12.79,12.84,272936.0,11.8222,11.8868,11.8129,11.8591,272936.0
2020-11-05 14:00:00,12.83,12.86,12.78,12.79,419398.0,11.8499,11.8776,11.8037,11.8129,419398.0
2020-11-05 14:30:00,12.79,12.8,12.7,12.74,430259.0,11.8129,11.8222,11.7298,11.7668,430259.0
2020-11-05 15:00:00,12.74,12.78,12.65,12.66,746231.0,11.7668,11.8037,11.6836,11.6929,746231.0
2020-11-05 15:30:00,12.66,12.67,12.55,12.57,1388338.0,11.6929,11.7021,11.5913,11.6097,1388338.0
2020-11-06 09:30:00,12.5,12.79,12.46,12.64,959209.0,11.5451,11.8129,11.5081,11.6744,959209.0
2020-11-06 10:00:00,12.64,12.68,12.55,12.57,831694.0,11.6744,11.7113,11.5913,11.6097,831694.0
2020-11-06 10:30:00,12.56,12.58,12.44,12.49,743754.0,11.6005,11.619,11.4897,11.5359,743754.0
2020-11-06 11:00:00,12.48,12.56,12.44,12.49,638769.0,11.5266,11.6005,11.4897,11.5359,638769.0
2020-11-06 11:30:00,12.49,12.54,12.43,12.46,405872.0,11.5359,11.582,11.4804,11.5081,405872.0
2020-11-06 12:00:00,12.46,12.51,12.42,12.51,360031.0,11.5081,11.5543,11.4712,11.5543,360031.0
2020-11-06 12:30:00,12.51,12.54,12.45,12.46,306196.0,11.5543,11.582,11.4989,11.5081,306196.0
2020-11-06 13:00:00,12.46,12.47,12.34,12.38,1047568.0,11.5081,11.5174,11.3973,11.4343,1047568.0
2020-11-06 13:30:00,12.38,12.39,12.28,12.3,535590.0,11.4343,11.4435,11.3419,11.3604,535590.0
2020-11-06 14:00:00,12.31,12.39,12.26,12.37,623760.0,11.3696,11.4435,11.3234,11.425,623760.0
2020-11-06 14:30:00,12.36,12.42,12.34,12.38,323370.0,11.4158,11.4712,11.3973,11.4343,323370.0
2020-11-06 15:00:00,12.38,12.38,12.28,12.32,616851.0,11.4343,11.4343,11.3419,11.3788,616851.0
2020-11-06 15:30:00,12.33,12.41,12.27,12.29,1885943.0,11.3881,11.462,11.3327,11.3511,1885943.0
2020-11-09 09:30:00,14.2,15.12,14.1,14.35,3889237.0,13.1152,13.9649,13.0229,13.2538,3889237.0
2020-11-09 10:00:00,14.35,14.63,14.31,14.38,2817606.0,13.2538,13.5124,13.2168,13.2815,2817606.0
2020-11-09 10:30:00,14.38,14.45,14.2,14.27,2114301.0,13.2815,13.3461,13.1152,13.1799,2114301.0
2020-11-09 11:00:00,14.26,14.35,14.1,14.35,1307382.0,13.1706,13.2538,13.0229,13.2538,1307382.0
2020-11-09 11:30:00,14.35,14.45,14.24,14.45,1082809.0,13.2538,13.3461,13.1522,13.3461,1082809.0
2020-11-09 12:00:00,14.45,14.76,14.39,14.74,1086710.0,13.3461,13.6324,13.2907,13.614,1086710.0
2020-11-09 12:30:00,14.73,14.74,14.58,14.66,918304.0,13.6047,13.614,13.4662,13.5401,918304.0
2020-11-09 13:00:00,14.66,14.93,14.64,14.93,1137457.0,13.5401,13.7895,13.5216,13.7895,1137457.0
2020-11-09 13:30:00,14.93,14.95,14.68,14.76,1252432.0,13.7895,13.8079,13.5585,13.6324,1252432.0
2020-11-09 14:00:00,14.76,14.9,14.71,14.8,1430953.0,13.6324,13.7617,13.5863,13.6694,1430953.0
2020-11-09 14:30:00,14.79,14.8,14.64,14.65,1308954.0,13.6601,13.6694,13.5216,13.5308,1308954.0
2020-11-09 15:00:00,14.65,14.8,14.63,14.7,1094487.0,13.5308,13.6694,13.5124,13.577,1094487.0
2020-11-09 15:30:00,14.7,14.8,14.34,14.39,2770670.0,13.577,13.6694,13.2445,13.2907,2770670.0
2020-11-10 09:30:00,14.23,14.69,13.85,14.69,2554593.0,13.1429,13.5678,12.792,13.5678,2554593.0
2020-11-10 10:00:00,14.69,14.69,14.4,14.5,1109738.0,13.5678,13.5678,13.2999,13.3923,1109738.0
2020-11-10 10:30:00,14.49,14.5,14.24,14.44,1478268.0,13.3831,13.3923,13.1522,13.3369,1478268.0
2020-11-10 11:00:00,14.44,14.47,14.31,14.34,641839.0,13.3369,13.3646,13.2168,13.2445,641839.0
2020-11-10 11:30:00,14.34,14.42,14.27,14.38,796479.0,13.2445,13.3184,13.1799,13.2815,796479.0
2020-11-10 12:00:00,14.38,14.39,14.24,14.35,522467.0,13.2815,13.2907,13.1522,13.2538,522467.0
2020-11-10 12:30:00,14.34,14.36,14.18,14.19,590352.0,13.2445,13.263,13.0967,13.106,590352.0
2020-11-10 13:00:00,14.19,14.2,14.04,14.1,764239.0,13.106,13.1152,12.9674,13.0229,764239.0
2020-11-10 13:30:00,14.09,14.23,14.09,14.21,513381.0,13.0136,13.1429,13.0136,13.1245,513381.0
2020-11-10 14:00:00,14.22,14.24,14.13,14.23,377751.0,13.1337,13.1522,13.0506,13.1429,377751.0
2020-11-10 14:30:00,14.23,14.31,14.22,14.29,683146.0,13.1429,13.2168,13.1337,13.1983,683146.0
2020-11-10 15:00:00,14.29,14.35,14.25,14.28,648727.0,13.1983,13.2538,13.1614,13.1891,648727.0
2020-11-10 15:30:00,14.28,14.38,14.27,14.38,1979358.0,13.1891,13.2815,13.1799,13.2815,1979358.0
2020-11-11 09:30:00,14.57,14.59,14.24,14.25,1317611.0,13.457,13.4754,13.1522,13.1614,1317611.0
2020-11-11 10:00:00,14.25,14.26,14.11,14.22,575509.0,13.1614,13.1706,13.0321,13.1337,575509.0
2020-11-11 10:30:00,14.22,14.24,14.1,14.14,432693.0,13.1337,13.1522,13.0229,13.0598,432693.0
2020-11-11 11:00:00,14.14,14.22,14.07,14.22,377351.0,13.0598,13.1337,12.9951,13.1337,377351.0
2020-11-11 11:30:00,14.21,14.24,14.05,14.09,666351.0,13.1245,13.1522,12.9767,13.0136,666351.0
2020-11-11 12:00:00,14.09,14.11,13.99,14.0,402680.0,13.0136,13.0321,12.9213,12.9305,402680.0
2020-11-11 12:30:00,14.0,14.12,13.99,14.11,468502.0,12.9305,13.0413,12.9213,13.0321,468502.0
2020-11-11 13:00:00,14.11,14.14,14.02,14.09,326065.0,13.0321,13.0598,12.949,13.0136,326065.0
2020-11-11 13:30:00,14.09,14.2,14.06,14.1,409983.0,13.0136,13.1152,12.9859,13.0229,409983.0
2020-11-11 14:00:00,14.11,14.12,13.98,13.99,322316.0,13.0321,13.0413,12.912,12.9213,322316.0
2020-11-11 14:30:00,13.99,14.01,13.91,13.98,377335.0,12.9213,12.9397,12.8474,12.912,377335.0
2020-11-11 15:00:00,13.98,14.0,13.9,13.91,670331.0,12.912,12.9305,12.8381,12.8474,670331.0
2020-11-11 15:30:00,13.91,14.2,13.87,14.18,1475709.0,12.8474,13.1152,12.8104,13.0967,1475709.0
2020-11-12 09:30:00,13.9,14.03,13.78,14.0,1067521.0,12.8381,12.9582,12.7273,12.9305,1067521.0
2020-11-12 10:00:00,14.01,14.31,13.97,14.17,792542.0,12.9397,13.2168,12.9028,13.0875,792542.0
2020-11-12 10:30:00,14.17,14.25,14.15,14.23,475598.0,13.0875,13.1614,13.069,13.1429,475598.0
2020-11-12 11:00:00,14.22,14.29,14.06,14.21,744096.0,13.1337,13.1983,12.9859,13.1245,744096.0
2020-11-12 11:30:00,14.21,14.26,14.16,14.19,301809.0,13.1245,13.1706,13.0783,13.106,301809.0
2020-11-12 12:00:00,14.19,14.19,14.08,14.09,498421.0,13.106,13.106,13.0044,13.0136,498421.0
2020-11-12 12:30:00,14.08,14.12,13.97,14.06,518378.0,13.0044,13.0413,12.9028,12.9859,518378.0
2020-11-12 13:00:00,14.06,14.07,13.9,13.95,658070.0,12.9859,12.9951,12.8381,12.8843,658070.0
2020-11-12 13:30:00,13.96,14.02,13.93,14.01,448534.0,12.8936,12.949,12.8658,12.9397,448534.0
2020-11-12 14:00:00,14.02,14.06,13.9,13.92,437097.0,12.949,12.9859,12.8381,12.8566,437097.0
2020-11-12 14:30:00,13.92,13.98,13.84,13.88,644927.0,12.8566,12.912,12.7827,12.8197,644927.0
2020-11-12 15:00:00,13.88,13.96,13.8,13.92,649177.0,12.8197,12.8936,12.7458,12.8566,649177.0
2020-11-12 15:30:00,13.92,13.95,13.84,13.92,1574242.0,12.8566,12.8843,12.7827,12.8566,1574242.0
2020-11-13 09:30:00,14.02,14.25,13.87,14.24,1582522.0,12.949,13.1614,12.8104,13.1522,1582522.0
2020-11-13 10:00:00,14.24,14.43,14.23,14.37,805201.0,13.1522,13.3276,13.1429,13.2722,805201.0
2020-11-13 10:30:00,14.38,14.4,14.18,14.19,801909.0,13.2815,13.2999,13.0967,13.106,801909.0
2020-11-13 11:00:00,14.2,14.22,14.05,14.12,605925.0,13.1152,13.1337,12.9767,13.0413,605925.0
2020-11-13 11:30:00,14.12,14.14,14.05,14.06,642039.0,13.0413,13.0598,12.9767,12.9859,642039.0
2020-11-13 12:00:00,14.06,14.1,14.02,14.06,361362.0,12.9859,13.0229,12.949,12.9859,361362.0
2020-11-13 12:30:00,14.07,14.14,14.03,14.13,468552.0,12.9951,13.0598,12.9582,13.0506,468552.0
2020-11-13 13:00:00,14.13,14.2,14.13,14.2,475911.0,13.0506,13.1152,13.0506,13.1152,475911.0
2020-11-13 13:30:00,14.2,14.33,14.17,14.27,511323.0,13.1152,13.2353,13.0875,13.1799,511323.0
2020-11-13 14:00:00,14.28,14.34,14.25,14.32,378009.0,13.1891,13.2445,13.1614,13.2261,378009.0
2020-11-13 14:30:00,14.33,14.39,14.3,14.33,422841.0,13.2353,13.2907,13.2076,13.2353,422841.0
2020-11-13 15:00:00,14.33,14.4,14.31,14.34,527932.0,13.2353,13.2999,13.2168,13.2445,527932.0
2020-11-13 15:30:00,14.35,14.4,14.31,14.34,1028170.0,13.2538,13.2999,13.2168,13.2445,1028170.0
2020-11-16 09:30:00,15.04,15.22,14.8,14.96,1487893.0,13.891,14.0573,13.6694,13.8172,1487893.0
2020-11-16 10:00:00,14.96,15.21,14.93,15.1,785751.0,13.8172,14.0481,13.7895,13.9465,785751.0
2020-11-16 10:30:00,15.1,15.3,15.05,15.28,805634.0,13.9465,14.1312,13.9003,14.1127,805634.0
2020-11-16 11:00:00,15.29,15.35,15.22,15.33,567431.0,14.1219,14.1774,14.0573,14.1589,567431.0
2020-11-16 11:30:00,15.33,15.48,15.31,15.46,587431.0,14.1589,14.2974,14.1404,14.279,587431.0
2020-11-16 12:00:00,15.46,15.51,15.39,15.42,674769.0,14.279,14.3251,14.2143,14.242,674769.0
2020-11-16 12:30:00,15.42,15.57,15.39,15.53,581942.0,14.242,14.3806,14.2143,14.3436,581942.0
2020-11-16 13:00:00,15.54,15.55,15.47,15.48,584947.0,14.3529,14.3621,14.2882,14.2974,584947.0
2020-11-16 13:30:00,15.48,15.48,15.33,15.41,595918.0,14.2974,14.2974,14.1589,14.2328,595918.0
2020-11-16 14:00:00,15.4,15.5,15.39,15.48,699863.0,14.2235,14.3159,14.2143,14.2974,699863.0
2020-11-16 14:30:00,15.48,15.57,15.44,15.55,749014.0,14.2974,14.3806,14.2605,14.3621,749014.0
2020-11-16 15:00:00,15.55,15.55,15.35,15.41,830097.0,14.3621,14.3621,14.1774,14.2328,830097.0
2020-11-16 15:30:00,15.4,15.5,15.39,15.47,1837875.0,14.2235,14.3159,14.2143,14.2882,1837875.0
2020-11-17 09:30:00,15.09,15.21,15.01,15.06,1069842.0,13.9372,14.0481,13.8633,13.9095,1069842.0
2020-11-17 10:00:00,15.06,15.2,14.96,15.2,754338.0,13.9095,14.0388,13.8172,14.0388,754338.0
2020-11-17 10:30:00,15.2,15.4,15.17,15.37,748538.0,14.0388,14.2235,14.0111,14.1958,748538.0
2020-11-17 11:00:00,15.36,15.49,15.31,15.48,633598.0,14.1866,14.3067,14.1404,14.2974,633598.0
2020-11-17 11:30:00,15.49,15.52,15.36,15.43,579353.0,14.3067,14.3344,14.1866,14.2513,579353.0
2020-11-17 12:00:00,15.43,15.56,15.38,15.54,363337.0,14.2513,14.3713,14.2051,14.3529,363337.0
2020-11-17 12:30:00,15.54,15.58,15.52,15.56,250721.0,14.3529,14.3898,14.3344,14.3713,250721.0
2020-11-17 13:00:00,15.56,15.6,15.48,15.51,290312.0,14.3713,14.4083,14.2974,14.3251,290312.0
2020-11-17 13:30:00,15.51,15.62,15.47,15.62,459080.0,14.3251,14.4267,14.2882,14.4267,459080.0
2020-11-17 14:00:00,15.62,15.74,15.61,15.73,454138.0,14.4267,14.5376,14.4175,14.5283,454138.0
2020-11-17 14:30:00,15.73,15.83,15.69,15.78,595275.0,14.5283,14.6207,14.4914,14.5745,595275.0
2020-11-17 15:00:00,15.79,15.79,15.63,15.68,967157.0,14.5838,14.5838,14.436,14.4822,967157.0
2020-11-17 15:30:00,15.69,15.84,15.66,15.82,1336340.0,14.4914,14.6299,14.4637,14.6115,1336340.0
2020-11-18 09:30:00,15.85,15.99,15.72,15.91,1392680.0,14.6392,14.7685,14.5191,14.6946,1392680.0
2020-11-18 10:00:00,15.9,16.05,15.8,15.91,1333353.0,14.6853,14.8239,14.593,14.6946,1333353.0
2020-11-18 10:30:00,15.91,15.96,15.81,15.87,822706.0,14.6946,14.7408,14.6022,14.6576,822706.0
2020-11-18 11:00:00,15.86,16.08,15.86,16.06,681668.0,14.6484,14.8516,14.6484,14.8331,681668.0
2020-11-18 11:30:00,16.05,16.27,16.03,16.25,770038.0,14.8239,15.0271,14.8054,15.0086,770038.0
2020-11-18 12:00:00,16.25,16.28,16.08,16.11,567605.0,15.0086,15.0363,14.8516,14.8793,567605.0
2020-11-18 12:30:00,16.12,16.25,16.07,16.2,396253.0,14.8885,15.0086,14.8424,14.9624,396253.0
2020-11-18 13:00:00,16.19,16.27,16.16,16.16,365648.0,14.9532,15.0271,14.9255,14.9255,365648.0
2020-11-18 13:30:00,16.16,16.24,16.0,16.04,867924.0,14.9255,14.9994,14.7777,14.8147,867924.0
2020-11-18 14:00:00,16.04,16.08,15.79,15.85,744240.0,14.8147,14.8516,14.5838,14.6392,744240.0
2020-11-18 14:30:00,15.85,15.92,15.81,15.82,564550.0,14.6392,14.7038,14.6022,14.6115,564550.0
2020-11-18 15:00:00,15.82,15.83,15.65,15.66,800125.0,14.6115,14.6207,14.4544,14.4637,800125.0
2020-11-18 15:30:00,15.66,15.67,15.38,15.38,1784446.0,14.4637,14.4729,14.2051,14.2051,1784446.0
2020-11-19 09:30:00,15.21,15.6,15.04,15.54,1319992.0,14.0481,14.4083,13.891,14.3529,1319992.0
2020-11-19 10:00:00,15.53,15.56,15.33,15.37,848813.0,14.3436,14.3713,14.1589,14.1958,848813.0
2020-11-19 10:30:00,15.38,15.52,15.35,15.4,745976.0,14.2051,14.3344,14.1774,14.2235,745976.0
2020-11-19 11:00:00,15.39,15.49,15.31,15.41,727767.0,14.2143,14.3067,14.1404,14.2328,727767.0
2020-11-19 11:30:00,15.41,15.45,15.34,15.38,609316.0,14.2328,14.2697,14.1681,14.2051,609316.0
2020-11-19 12:00:00,15.38,15.41,15.31,15.36,468515.0,14.2051,14.2328,14.1404,14.1866,468515.0
2020-11-19 12:30:00,15.37,15.49,15.34,15.49,379532.0,14.1958,14.3067,14.1681,14.3067,379532.0
2020-11-19 13:00:00,15.49,15.68,15.48,15.59,525694.0,14.3067,14.4822,14.2974,14.399,525694.0
2020-11-19 13:30:00,15.6,15.69,15.52,15.53,533503.0,14.4083,14.4914,14.3344,14.3436,533503.0
2020-11-19 14:00:00,15.53,15.68,15.52,15.66,503488.0,14.3436,14.4822,14.3344,14.4637,503488.0
2020-11-19 14:30:00,15.67,15.91,15.67,15.86,793546.0,14.4729,14.6946,14.4729,14.6484,793546.0
2020-11-19 15:00:00,15.87,15.94,15.84,15.9,618388.0,14.6576,14.7223,14.6299,14.6853,618388.0
2020-11-19 15:30:00,15.9,16.08,15.89,16.0,1943619.0,14.6853,14.8516,14.6761,14.7777,1943619.0
2020-11-20 09:30:00,15.92,16.07,15.73,15.83,1024052.0,14.7038,14.8424,14.5283,14.6207,1024052.0
2020-11-20 10:00:00,15.82,15.91,15.78,15.83,652610.0,14.6115,14.6946,14.5745,14.6207,652610.0
2020-11-20 10:30:00,15.85,15.88,15.72,15.73,582229.0,14.6392,14.6669,14.5191,14.5283,582229.0
2020-11-20 11:00:00,15.74,15.76,15.66,15.71,325135.0,14.5376,14.556,14.4637,14.5099,325135.0
2020-11-20 11:30:00,15.72,15.8,15.67,15.77,299736.0,14.5191,14.593,14.4729,14.5653,299736.0
2020-11-20 12:00:00,15.77,15.78,15.68,15.71,200620.0,14.5653,14.5745,14.4822,14.5099,200620.0
2020-11-20 12:30:00,15.71,15.71,15.57,15.63,393652.0,14.5099,14.5099,14.3806,14.436,393652.0
2020-11-20 13:00:00,15.62,15.77,15.62,15.75,210885.0,14.4267,14.5653,14.4267,14.5468,210885.0
2020-11-20 13:30:00,15.75,15.84,15.72,15.83,210106.0,14.5468,14.6299,14.5191,14.6207,210106.0
2020-11-20 14:00:00,15.83,15.87,15.77,15.87,254368.0,14.6207,14.6576,14.5653,14.6576,254368.0
2020-11-20 14:30:00,15.87,15.92,15.82,15.87,254580.0,14.6576,14.7038,14.6115,14.6576,254580.0
2020-11-20 15:00:00,15.87,15.92,15.78,15.8,607151.0,14.6576,14.7038,14.5745,14.593,607151.0
2020-11-20 15:30:00,15.79,15.96,15.78,15.9,1106756.0,14.5838,14.7408,14.5745,14.6853,1106756.0
2020-11-23 09:30:00,16.21,16.63,16.15,16.59,1278068.0,14.9717,15.3596,14.9163,15.3226,1278068.0
2020-11-23 10:00:00,16.58,16.68,16.42,16.49,827879.0,15.3134,15.4058,15.1656,15.2303,827879.0
2020-11-23 10:30:00,16.48,16.73,16.46,16.72,743750.0,15.221,15.4519,15.2026,15.4427,743750.0
2020-11-23 11:00:00,16.73,16.95,16.66,16.91,885603.0,15.4519,15.6551,15.3873,15.6182,885603.0
2020-11-23 11:30:00,16.91,16.97,16.81,16.89,683005.0,15.6182,15.6736,15.5258,15.5997,683005.0
2020-11-23 12:00:00,16.89,16.94,16.85,16.87,458083.0,15.5997,15.6459,15.5628,15.5812,458083.0
2020-11-23 12:30:00,16.87,17.08,16.84,17.08,1068341.0,15.5812,15.7752,15.5535,15.7752,1068341.0
2020-11-23 13:00:00,17.08,17.22,17.01,17.14,1061586.0,15.7752,15.9045,15.7106,15.8306,1061586.0
2020-11-23 13:30:00,17.14,17.19,17.08,17.16,744169.0,15.8306,15.8768,15.7752,15.8491,744169.0
2020-11-23 14:00:00,17.15,17.28,17.07,17.28,1471512.0,15.8399,15.9599,15.766,15.9599,1471512.0
2020-11-23 14:30:00,17.28,17.43,17.27,17.43,1015166.0,15.9599,16.0985,15.9507,16.0985,1015166.0
2020-11-23 15:00:00,17.43,17.49,17.35,17.39,1102484.0,16.0985,16.1539,16.0246,16.0615,1102484.0
2020-11-23 15:30:00,17.39,17.44,17.23,17.32,2973227.0,16.0615,16.1077,15.9137,15.9969,2973227.0
2020-11-24 09:30:00,18.0,18.08,17.71,17.94,2251623.0,16.6249,16.6988,16.3571,16.5695,2251623.0
2020-11-24 10:00:00,17.95,18.25,17.93,18.09,1343614.0,16.5787,16.8558,16.5603,16.708,1343614.0
2020-11-24 10:30:00,18.09,18.28,18.04,18.05,960820.0,16.708,16.8835,16.6619,16.6711,960820.0
2020-11-24 11:00:00,18.06,18.15,17.98,18.0,767330.0,16.6803,16.7635,16.6065,16.6249,767330.0
2020-11-24 11:30:00,18.0,18.09,17.94,17.99,918227.0,16.6249,16.708,16.5695,16.6157,918227.0
2020-11-24 12:00:00,17.99,18.09,17.84,17.94,1212820.0,16.6157,16.708,16.4771,16.5695,1212820.0
2020-11-24 12:30:00,17.95,18.04,17.91,17.98,487641.0,16.5787,16.6619,16.5418,16.6065,487641.0
2020-11-24 13:00:00,17.98,18.08,17.97,18.03,521911.0,16.6065,16.6988,16.5972,16.6526,521911.0
2020-11-24 13:30:00,18.03,18.1,17.91,17.91,732402.0,16.6526,16.7173,16.5418,16.5418,732402.0
2020-11-24 14:00:00,17.91,17.92,17.75,17.83,796071.0,16.5418,16.551,16.394,16.4679,796071.0
2020-11-24 14:30:00,17.83,17.91,17.76,17.91,557831.0,16.4679,16.5418,16.4033,16.5418,557831.0
2020-11-24 15:00:00,17.91,18.03,17.89,17.94,834851.0,16.5418,16.6526,16.5233,16.5695,834851.0
2020-11-24 15:30:00,17.94,17.94,17.8,17.92,1650059.0,16.5695,16.5695,16.4402,16.551,1650059.0
2020-11-25 09:30:00,17.54,17.81,17.4,17.57,1683492.0,16.2001,16.4494,16.0708,16.2278,1683492.0
2020-11-25 10:00:00,17.58,17.83,17.51,17.77,1033037.0,16.237,16.4679,16.1724,16.4125,1033037.0
2020-11-25 10:30:00,17.77,17.88,17.72,17.82,655492.0,16.4125,16.5141,16.3663,16.4587,655492.0
2020-11-25 11:00:00,17.82,17.89,17.67,17.7,725462.0,16.4587,16.5233,16.3201,16.3478,725462.0
2020-11-25 11:30:00,17.71,17.84,17.68,17.79,543778.0,16.3571,16.4771,16.3294,16.431,543778.0
2020-11-25 12:00:00,17.8,17.89,17.77,17.8,508598.0,16.4402,16.5233,16.4125,16.4402,508598.0
2020-11-25 12:30:00,17.8,17.94,17.8,17.88,511347.0,16.4402,16.5695,16.4402,16.5141,511347.0
2020-11-25 13:00:00,17.89,17.95,17.82,17.89,661997.0,16.5233,16.5787,16.4587,16.5233,661997.0
2020-11-25 13:30:00,17.88,17.94,17.84,17.9,392979.0,16.5141,16.5695,16.4771,16.5326,392979.0
2020-11-25 14:00:00,17.89,17.91,17.78,17.89,525385.0,16.5233,16.5418,16.4217,16.5233,525385.0
2020-11-25 14:30:00,17.89,17.93,17.85,17.91,323645.0,16.5233,16.5603,16.4864,16.5418,323645.0
2020-11-25 15:00:00,17.91,17.94,17.85,17.86,486809.0,16.5418,16.5695,16.4864,16.4956,486809.0
2020-11-25 15:30:00,17.85,17.92,17.8,17.86,1388950.0,16.4864,16.551,16.4402,16.4956,1388950.0
2020-11-27 09:30:00,17.66,17.97,17.54,17.73,894451.0,16.3109,16.5972,16.2001,16.3756,894451.0
2020-11-27 10:00:00,17.72,17.76,17.54,17.58,526339.0,16.3663,16.4033,16.2001,16.237,526339.0
2020-11-27 10:30:00,17.57,17.69,17.48,17.68,394227.0,16.2278,16.3386,16.1446,16.3294,394227.0
2020-11-27 11:00:00,17.67,17.72,17.57,17.61,319659.0,16.3201,16.3663,16.2278,16.2647,319659.0
2020-11-27 11:30:00,17.61,17.68,17.56,17.63,416296.0,16.2647,16.3294,16.2185,16.2832,416296.0
2020-11-27 12:00:00,17.62,17.65,17.47,17.5,449877.0,16.274,16.3017,16.1354,16.1631,449877.0
2020-11-27 12:30:00,17.49,17.65,17.49,17.57,938374.0,16.1539,16.3017,16.1539,16.2278,938374.0
2020-11-30 09:30:00,17.36,17.55,17.16,17.5,1506925.0,16.0338,16.2093,15.8491,16.1631,1506925.0
2020-11-30 10:00:00,17.5,17.55,17.17,17.18,1176426.0,16.1631,16.2093,15.8583,15.8676,1176426.0
2020-11-30 10:30:00,17.18,17.34,17.04,17.34,1092855.0,15.8676,16.0153,15.7383,16.0153,1092855.0
2020-11-30 11:00:00,17.34,17.44,17.25,17.26,512945.0,16.0153,16.1077,15.9322,15.9415,512945.0
2020-11-30 11:30:00,17.26,17.3,17.06,17.09,1181462.0,15.9415,15.9784,15.7567,15.7844,1181462.0
2020-11-30 12:00:00,17.09,17.16,17.03,17.1,588227.0,15.7844,15.8491,15.729,15.7937,588227.0
2020-11-30 12:30:00,17.1,17.18,17.06,17.09,432356.0,15.7937,15.8676,15.7567,15.7844,432356.0
2020-11-30 13:00:00,17.09,17.11,17.03,17.1,595357.0,15.7844,15.8029,15.729,15.7937,595357.0
2020-11-30 13:30:00,17.1,17.17,17.07,17.12,373038.0,15.7937,15.8583,15.766,15.8121,373038.0
2020-11-30 14:00:00,17.11,17.15,17.02,17.11,434909.0,15.8029,15.8399,15.7198,15.8029,434909.0
2020-11-30 14:30:00,17.11,17.14,16.93,17.03,710063.0,15.8029,15.8306,15.6367,15.729,710063.0
2020-11-30 15:00:00,17.03,17.07,16.86,16.86,799295.0,15.729,15.766,15.572,15.572,799295.0
2020-11-30 15:30:00,16.86,16.86,16.56,16.58,2621921.0,15.572,15.572,15.2949,15.3134,2621921.0
2020-12-01 09:30:00,17.24,17.33,17.02,17.32,1087263.0,15.923,16.0061,15.7198,15.9969,1087263.0
2020-12-01 10:00:00,17.32,17.36,17.15,17.23,773995.0,15.9969,16.0338,15.8399,15.9137,773995.0
2020-12-01 10:30:00,17.24,17.26,16.99,17.0,915506.0,15.923,15.9415,15.6921,15.7013,915506.0
2020-12-01 11:00:00,17.0,17.1,16.96,17.02,493744.0,15.7013,15.7937,15.6644,15.7198,493744.0
2020-12-01 11:30:00,17.02,17.03,16.83,16.86,561867.0,15.7198,15.729,15.5443,15.572,561867.0
2020-12-01 12:00:00,16.85,17.01,16.82,17.0,493626.0,15.5628,15.7106,15.5351,15.7013,493626.0
2020-12-01 12:30:00,17.0,17.13,16.93,17.09,433028.0,15.7013,15.8214,15.6367,15.7844,433028.0
2020-12-01 13:00:00,17.09,17.15,17.07,17.08,268771.0,15.7844,15.8399,15.766,15.7752,268771.0
2020-12-01 13:30:00,17.07,17.15,17.04,17.12,290576.0,15.766,15.8399,15.7383,15.8121,290576.0
2020-12-01 14:00:00,17.12,17.23,17.1,17.23,389802.0,15.8121,15.9137,15.7937,15.9137,389802.0
2020-12-01 14:30:00,17.23,17.25,17.18,17.2,322124.0,15.9137,15.9322,15.8676,15.886,322124.0
2020-12-01 15:00:00,17.21,17.25,17.13,17.21,476158.0,15.8953,15.9322,15.8214,15.8953,476158.0
2020-12-01 15:30:00,17.21,17.25,17.01,17.08,1313320.0,15.8953,15.9322,15.7106,15.7752,1313320.0
2020-12-02 09:30:00,16.9,17.32,16.78,17.31,1243226.0,15.6488,16.0377,15.5377,16.0285,1243226.0
2020-12-02 10:00:00,17.3,17.64,17.3,17.62,810744.0,16.0192,16.3341,16.0192,16.3155,810744.0
2020-12-02 10:30:00,17.62,17.83,17.56,17.82,608085.0,16.3155,16.51,16.26,16.5007,608085.0
2020-12-02 11:00:00,17.83,17.97,17.8,17.95,516764.0,16.51,16.6396,16.4822,16.6211,516764.0
2020-12-02 11:30:00,17.95,18.08,17.86,18.02,813432.0,16.6211,16.7415,16.5378,16.6859,813432.0
2020-12-02 12:00:00,18.02,18.03,17.89,17.96,464030.0,16.6859,16.6952,16.5656,16.6304,464030.0
2020-12-02 12:30:00,17.96,18.02,17.89,17.89,506900.0,16.6304,16.6859,16.5656,16.5656,506900.0
2020-12-02 13:00:00,17.89,17.95,17.83,17.85,284279.0,16.5656,16.6211,16.51,16.5285,284279.0
2020-12-02 13:30:00,17.86,17.89,17.73,17.73,537498.0,16.5378,16.5656,16.4174,16.4174,537498.0
2020-12-02 14:00:00,17.73,17.81,17.64,17.8,597323.0,16.4174,16.4915,16.3341,16.4822,597323.0
2020-12-02 14:30:00,17.8,17.84,17.71,17.73,383358.0,16.4822,16.5193,16.3989,16.4174,383358.0
2020-12-02 15:00:00,17.73,17.74,17.64,17.67,402406.0,16.4174,16.4267,16.3341,16.3618,402406.0
2020-12-02 15:30:00,17.66,17.73,17.58,17.61,1052027.0,16.3526,16.4174,16.2785,16.3063,1052027.0
2020-12-03 09:30:00,17.79,17.94,17.58,17.6,865554.0,16.473,16.6118,16.2785,16.297,865554.0
2020-12-03 10:00:00,17.61,17.85,17.51,17.84,771208.0,16.3063,16.5285,16.2137,16.5193,771208.0
2020-12-03 10:30:00,17.85,18.09,17.83,18.09,1191065.0,16.5285,16.7507,16.51,16.7507,1191065.0
2020-12-03 11:00:00,18.09,18.18,18.01,18.13,788163.0,16.7507,16.8341,16.6767,16.7878,788163.0
2020-12-03 11:30:00,18.13,18.14,17.94,18.04,511691.0,16.7878,16.797,16.6118,16.7044,511691.0
2020-12-03 12:00:00,18.04,18.14,18.0,18.09,498960.0,16.7044,16.797,16.6674,16.7507,498960.0
2020-12-03 12:30:00,18.09,18.15,18.05,18.15,439508.0,16.7507,16.8063,16.7137,16.8063,439508.0
2020-12-03 13:00:00,18.14,18.16,18.05,18.06,411409.0,16.797,16.8156,16.7137,16.723,411409.0
2020-12-03 13:30:00,18.06,18.1,17.88,17.94,435261.0,16.723,16.76,16.5563,16.6118,435261.0
2020-12-03 14:00:00,17.94,18.21,17.92,18.2,912432.0,16.6118,16.8619,16.5933,16.8526,912432.0
2020-12-03 14:30:00,18.21,18.23,18.15,18.19,481131.0,16.8619,16.8804,16.8063,16.8433,481131.0
2020-12-03 15:00:00,18.2,18.3,18.16,18.29,835899.0,16.8526,16.9452,16.8156,16.9359,835899.0
2020-12-03 15:30:00,18.29,18.31,17.9,18.02,2085378.0,16.9359,16.9545,16.5748,16.6859,2085378.0
2020-12-04 09:30:00,18.61,18.91,18.41,18.85,2243270.0,17.2322,17.51,17.0471,17.4545,2243270.0
2020-12-04 10:00:00,18.85,19.06,18.75,19.01,966959.0,17.4545,17.6489,17.3619,17.6026,966959.0
2020-12-04 10:30:00,19.01,19.14,18.9,19.09,1199086.0,17.6026,17.723,17.5008,17.6767,1199086.0
2020-12-04 11:00:00,19.09,19.3,19.06,19.3,1287293.0,17.6767,17.8712,17.6489,17.8712,1287293.0
2020-12-04 11:30:00,19.3,19.41,19.2,19.36,749864.0,17.8712,17.973,17.7786,17.9267,749864.0
2020-12-04 12:00:00,19.35,19.37,19.15,19.21,705596.0,17.9175,17.936,17.7323,17.7878,705596.0
2020-12-04 12:30:00,19.22,19.32,19.08,19.24,671183.0,17.7971,17.8897,17.6675,17.8156,671183.0
2020-12-04 13:00:00,19.25,19.27,19.2,19.27,502696.0,17.8249,17.8434,17.7786,17.8434,502696.0
2020-12-04 13:30:00,19.26,19.41,19.26,19.36,509396.0,17.8341,17.973,17.8341,17.9267,509396.0
2020-12-04 14:00:00,19.37,19.44,19.32,19.44,625680.0,17.936,18.0008,17.8897,18.0008,625680.0
2020-12-04 14:30:00,19.44,19.53,19.35,19.48,990092.0,18.0008,18.0841,17.9175,18.0378,990092.0
2020-12-04 15:00:00,19.49,19.52,19.28,19.39,831318.0,18.0471,18.0749,17.8526,17.9545,831318.0
2020-12-04 15:30:00,19.39,19.48,19.37,19.44,1687915.0,17.9545,18.0378,17.936,18.0008,1687915.0
2020-12-07 09:30:00,19.41,19.46,18.99,19.01,1554847.0,17.973,18.0193,17.5841,17.6026,1554847.0
2020-12-07 10:00:00,19.02,19.12,18.88,19.04,1229052.0,17.6119,17.7045,17.4823,17.6304,1229052.0
2020-12-07 10:30:00,19.04,19.49,19.0,19.44,1461880.0,17.6304,18.0471,17.5934,18.0008,1461880.0
2020-12-07 11:00:00,19.44,19.54,19.34,19.52,741963.0,18.0008,18.0934,17.9082,18.0749,741963.0
2020-12-07 11:30:00,19.53,19.59,19.25,19.34,773972.0,18.0841,18.1397,17.8249,17.9082,773972.0
2020-12-07 12:00:00,19.33,19.4,19.23,19.28,420534.0,17.8989,17.9638,17.8063,17.8526,420534.0
2020-12-07 12:30:00,19.28,19.3,19.19,19.27,418642.0,17.8526,17.8712,17.7693,17.8434,418642.0
2020-12-07 13:00:00,19.26,19.26,19.1,19.11,351680.0,17.8341,17.8341,17.686,17.6952,351680.0
2020-12-07 13:30:00,19.1,19.17,19.0,19.02,472807.0,17.686,17.7508,17.5934,17.6119,472807.0
2020-12-07 14:00:00,19.02,19.04,18.89,18.96,608282.0,17.6119,17.6304,17.4915,17.5563,608282.0
2020-12-07 14:30:00,18.97,19.03,18.9,18.95,421166.0,17.5656,17.6212,17.5008,17.5471,421166.0
2020-12-07 15:00:00,18.96,19.0,18.86,19.0,474794.0,17.5563,17.5934,17.4637,17.5934,474794.0
2020-12-07 15:30:00,19.0,19.06,18.9,18.96,1338845.0,17.5934,17.6489,17.5008,17.5563,1338845.0
2020-12-08 09:30:00,18.55,19.3,18.53,19.27,980887.0,17.1767,17.8712,17.1582,17.8434,980887.0
2020-12-08 10:00:00,19.28,19.41,19.02,19.41,928255.0,17.8526,17.973,17.6119,17.973,928255.0
2020-12-08 10:30:00,19.42,19.46,19.23,19.35,733533.0,17.9823,18.0193,17.8063,17.9175,733533.0
2020-12-08 11:00:00,19.35,19.43,19.27,19.32,510300.0,17.9175,17.9915,17.8434,17.8897,510300.0
2020-12-08 11:30:00,19.31,19.33,19.14,19.2,347752.0,17.8804,17.8989,17.723,17.7786,347752.0
2020-12-08 12:00:00,19.19,19.37,19.14,19.3,380989.0,17.7693,17.936,17.723,17.8712,380989.0
2020-12-08 12:30:00,19.31,19.35,19.22,19.25,281741.0,17.8804,17.9175,17.7971,17.8249,281741.0
2020-12-08 13:00:00,19.25,19.33,19.19,19.23,272129.0,17.8249,17.8989,17.7693,17.8063,272129.0
2020-12-08 13:30:00,19.24,19.34,19.19,19.29,331960.0,17.8156,17.9082,17.7693,17.8619,331960.0
2020-12-08 14:00:00,19.29,19.49,19.26,19.42,511519.0,17.8619,18.0471,17.8341,17.9823,511519.0
2020-12-08 14:30:00,19.42,19.51,19.41,19.47,830195.0,17.9823,18.0656,17.973,18.0286,830195.0
2020-12-08 15:00:00,19.48,19.59,19.43,19.57,864616.0,18.0378,18.1397,17.9915,18.1212,864616.0
2020-12-08 15:30:00,19.57,19.81,19.57,19.76,2947557.0,18.1212,18.3434,18.1212,18.2971,2947557.0
2020-12-09 09:30:00,19.83,20.25,19.83,20.21,3216800.0,18.3619,18.7508,18.3619,18.7138,3216800.0
2020-12-09 10:00:00,20.21,20.36,20.05,20.28,1756172.0,18.7138,18.8527,18.5656,18.7786,1756172.0
2020-12-09 10:30:00,20.27,20.27,19.89,19.91,1463801.0,18.7694,18.7694,18.4175,18.436,1463801.0
2020-12-09 11:00:00,19.9,19.99,19.69,19.88,1010220.0,18.4267,18.5101,18.2323,18.4082,1010220.0
2020-12-09 11:30:00,19.87,20.03,19.77,19.98,1015212.0,18.399,18.5471,18.3064,18.5008,1015212.0
2020-12-09 12:00:00,19.98,20.03,19.93,19.96,489211.0,18.5008,18.5471,18.4545,18.4823,489211.0
2020-12-09 12:30:00,19.96,20.05,19.91,20.01,567498.0,18.4823,18.5656,18.436,18.5286,567498.0
2020-12-09 13:00:00,20.01,20.02,19.69,19.72,532619.0,18.5286,18.5379,18.2323,18.2601,532619.0
2020-12-09 13:30:00,19.72,19.72,19.3,19.3,779548.0,18.2601,18.2601,17.8712,17.8712,779548.0
2020-12-09 14:00:00,19.3,19.65,19.27,19.63,763350.0,17.8712,18.1953,17.8434,18.1767,763350.0
2020-12-09 14:30:00,19.63,19.67,19.41,19.46,701020.0,18.1767,18.2138,17.973,18.0193,701020.0
2020-12-09 15:00:00,19.46,19.48,19.35,19.36,669584.0,18.0193,18.0378,17.9175,17.9267,669584.0
2020-12-09 15:30:00,19.36,19.58,19.35,19.5,1904859.0,17.9267,18.1304,17.9175,18.0564,1904859.0
2020-12-10 09:30:00,19.0,19.74,18.92,19.72,1370424.0,17.5934,18.2786,17.5193,18.2601,1370424.0
2020-12-10 10:00:00,19.73,20.15,19.7,20.14,1026159.0,18.2693,18.6582,18.2416,18.649,1026159.0
2020-12-10 10:30:00,20.14,20.31,20.1,20.26,1480713.0,18.649,18.8064,18.6119,18.7601,1480713.0
2020-12-10 11:00:00,20.26,20.3,20.11,20.19,805291.0,18.7601,18.7971,18.6212,18.6953,805291.0
2020-12-10 11:30:00,20.19,20.21,19.85,19.94,804016.0,18.6953,18.7138,18.3804,18.4638,804016.0
2020-12-10 12:00:00,19.94,20.17,19.94,20.13,652031.0,18.4638,18.6768,18.4638,18.6397,652031.0
2020-12-10 12:30:00,20.12,20.21,20.05,20.15,555164.0,18.6305,18.7138,18.5656,18.6582,555164.0
2020-12-10 13:00:00,20.14,20.19,20.01,20.09,432143.0,18.649,18.6953,18.5286,18.6027,432143.0
2020-12-10 13:30:00,20.09,20.22,20.09,20.18,378370.0,18.6027,18.7231,18.6027,18.686,378370.0
2020-12-10 14:00:00,20.18,20.22,20.05,20.17,466799.0,18.686,18.7231,18.5656,18.6768,466799.0
2020-12-10 14:30:00,20.16,20.25,20.09,20.11,447598.0,18.6675,18.7508,18.6027,18.6212,447598.0
2020-12-10 15:00:00,20.11,20.25,20.1,20.13,515253.0,18.6212,18.7508,18.6119,18.6397,515253.0
2020-12-10 15:30:00,20.13,20.17,19.99,20.0,1327362.0,18.6397,18.6768,18.5101,18.5193,1327362.0
2020-12-11 09:30:00,19.75,19.9,19.64,19.87,1188290.0,18.2878,18.4267,18.186,18.399,1188290.0
2020-12-11 10:00:00,19.88,19.97,19.66,19.86,726542.0,18.4082,18.4916,18.2045,18.3897,726542.0
2020-12-11 10:30:00,19.86,20.0,19.83,19.89,573214.0,18.3897,18.5193,18.3619,18.4175,573214.0
2020-12-11 11:00:00,19.89,19.96,19.75,19.77,530308.0,18.4175,18.4823,18.2878,18.3064,530308.0
2020-12-11 11:30:00,19.77,19.77,19.6,19.72,593966.0,18.3064,18.3064,18.149,18.2601,593966.0
2020-12-11 12:00:00,19.73,19.76,19.44,19.54,747875.0,18.2693,18.2971,18.0008,18.0934,747875.0
2020-12-11 12:30:00,19.54,19.67,19.4,19.67,657759.0,18.0934,18.2138,17.9638,18.2138,657759.0
2020-12-11 13:00:00,19.66,19.77,19.63,19.76,323587.0,18.2045,18.3064,18.1767,18.2971,323587.0
2020-12-11 13:30:00,19.75,19.84,19.67,19.8,491712.0,18.2878,18.3712,18.2138,18.3341,491712.0
2020-12-11 14:00:00,19.8,19.81,19.7,19.79,511564.0,18.3341,18.3434,18.2416,18.3249,511564.0
2020-12-11 14:30:00,19.79,19.92,19.77,19.85,426132.0,18.3249,18.4453,18.3064,18.3804,426132.0
2020-12-11 15:00:00,19.85,19.94,19.82,19.87,833363.0,18.3804,18.4638,18.3527,18.399,833363.0
2020-12-11 15:30:00,19.86,19.9,19.79,19.83,1447897.0,18.3897,18.4267,18.3249,18.3619,1447897.0
2020-12-14 09:30:00,20.13,20.24,19.64,19.64,1144430.0,18.6397,18.7416,18.186,18.186,1144430.0
2020-12-14 10:00:00,19.66,19.81,19.47,19.52,745343.0,18.2045,18.3434,18.0286,18.0749,745343.0
2020-12-14 10:30:00,19.54,19.6,19.16,19.2,712912.0,18.0934,18.149,17.7415,17.7786,712912.0
2020-12-14 11:00:00,19.2,19.39,19.14,19.23,598779.0,17.7786,17.9545,17.723,17.8063,598779.0
2020-12-14 11:30:00,19.24,19.38,19.19,19.27,518838.0,17.8156,17.9452,17.7693,17.8434,518838.0
2020-12-14 12:00:00,19.27,19.38,19.23,19.32,537232.0,17.8434,17.9452,17.8063,17.8897,537232.0
2020-12-14 12:30:00,19.32,19.33,19.11,19.22,388901.0,17.8897,17.8989,17.6952,17.7971,388901.0
2020-12-14 13:00:00,19.22,19.28,19.05,19.15,788225.0,17.7971,17.8526,17.6397,17.7323,788225.0
2020-12-14 13:30:00,19.15,19.28,19.08,19.11,315766.0,17.7323,17.8526,17.6675,17.6952,315766.0
2020-12-14 14:00:00,19.11,19.17,19.03,19.16,319926.0,17.6952,17.7508,17.6212,17.7415,319926.0
2020-12-14 14:30:00,19.16,19.19,18.97,19.07,961980.0,17.7415,17.7693,17.5656,17.6582,961980.0
2020-12-14 15:00:00,19.07,19.07,18.93,19.05,828583.0,17.6582,17.6582,17.5286,17.6397,828583.0
2020-12-14 15:30:00,19.04,19.06,18.83,18.96,1667139.0,17.6304,17.6489,17.436,17.5563,1667139.0
2020-12-15 09:30:00,19.35,19.66,19.25,19.26,1982326.0,17.9175,18.2045,17.8249,17.8341,1982326.0
2020-12-15 10:00:00,19.26,19.56,19.24,19.5,874299.0,17.8341,18.1119,17.8156,18.0564,874299.0
2020-12-15 10:30:00,19.5,19.86,19.43,19.85,1147659.0,18.0564,18.3897,17.9915,18.3804,1147659.0
2020-12-15 11:00:00,19.85,20.0,19.76,19.95,1022420.0,18.3804,18.5193,18.2971,18.473,1022420.0
2020-12-15 11:30:00,19.95,20.05,19.87,19.91,856263.0,18.473,18.5656,18.399,18.436,856263.0
2020-12-15 12:00:00,19.9,19.97,19.84,19.88,519717.0,18.4267,18.4916,18.3712,18.4082,519717.0
2020-12-15 12:30:00,19.88,20.08,19.86,20.07,613482.0,18.4082,18.5934,18.3897,18.5842,613482.0
2020-12-15 13:00:00,20.06,20.1,19.97,19.98,455902.0,18.5749,18.6119,18.4916,18.5008,455902.0
2020-12-15 13:30:00,19.98,20.15,19.94,20.12,918186.0,18.5008,18.6582,18.4638,18.6305,918186.0
2020-12-15 14:00:00,20.11,20.13,19.85,20.05,945460.0,18.6212,18.6397,18.3804,18.5656,945460.0
2020-12-15 14:30:00,20.05,20.14,19.99,20.05,1063798.0,18.5656,18.649,18.5101,18.5656,1063798.0
2020-12-15 15:00:00,20.05,20.09,19.96,19.99,588836.0,18.5656,18.6027,18.4823,18.5101,588836.0
2020-12-15 15:30:00,20.0,20.07,19.87,20.07,1885404.0,18.5193,18.5842,18.399,18.5842,1885404.0
2020-12-16 09:30:00,20.01,20.15,19.87,20.12,887762.0,18.5286,18.6582,18.399,18.6305,887762.0
2020-12-16 10:00:00,20.12,20.14,20.0,20.07,964461.0,18.6305,18.649,18.5193,18.5842,964461.0
2020-12-16 10:30:00,20.08,20.22,20.0,20.15,943344.0,18.5934,18.7231,18.5193,18.6582,943344.0
2020-12-16 11:00:00,20.16,20.36,20.08,20.35,647441.0,18.6675,18.8527,18.5934,18.8434,647441.0
2020-12-16 11:30:00,20.34,20.42,20.26,20.42,640328.0,18.8342,18.9082,18.7601,18.9082,640328.0
2020-12-16 12:00:00,20.42,20.5,20.32,20.48,505741.0,18.9082,18.9823,18.8157,18.9638,505741.0
2020-12-16 12:30:00,20.49,20.54,20.38,20.42,529962.0,18.9731,19.0194,18.8712,18.9082,529962.0
2020-12-16 13:00:00,20.42,20.45,20.28,20.3,503642.0,18.9082,18.936,18.7786,18.7971,503642.0
2020-12-16 13:30:00,20.31,20.38,20.27,20.29,366368.0,18.8064,18.8712,18.7694,18.7879,366368.0
2020-12-16 14:00:00,20.29,20.38,20.21,20.23,753280.0,18.7879,18.8712,18.7138,18.7323,753280.0
2020-12-16 14:30:00,20.23,20.32,20.21,20.32,842001.0,18.7323,18.8157,18.7138,18.8157,842001.0
2020-12-16 15:00:00,20.32,20.37,20.19,20.27,663346.0,18.8157,18.8619,18.6953,18.7694,663346.0
2020-12-16 15:30:00,20.27,20.35,20.13,20.13,2711919.0,18.7694,18.8434,18.6397,18.6397,2711919.0
2020-12-17 09:30:00,20.34,20.5,19.88,19.96,1096234.0,18.8342,18.9823,18.4082,18.4823,1096234.0
2020-12-17 10:00:00,19.96,20.08,19.9,20.05,531835.0,18.4823,18.5934,18.4267,18.5656,531835.0
2020-12-17 10:30:00,20.05,20.07,19.78,19.99,528631.0,18.5656,18.5842,18.3156,18.5101,528631.0
2020-12-17 11:00:00,19.98,20.08,19.91,20.05,409948.0,18.5008,18.5934,18.436,18.5656,409948.0
2020-12-17 11:30:00,20.05,20.07,19.94,20.05,558629.0,18.5656,18.5842,18.4638,18.5656,558629.0
2020-12-17 12:00:00,20.04,20.2,20.04,20.16,390842.0,18.5564,18.7045,18.5564,18.6675,390842.0
2020-12-17 12:30:00,20.16,20.25,20.12,20.24,379218.0,18.6675,18.7508,18.6305,18.7416,379218.0
2020-12-17 13:00:00,20.24,20.26,20.14,20.21,464922.0,18.7416,18.7601,18.649,18.7138,464922.0
2020-12-17 13:30:00,20.21,20.25,20.06,20.12,292156.0,18.7138,18.7508,18.5749,18.6305,292156.0
2020-12-17 14:00:00,20.12,20.15,20.07,20.13,408133.0,18.6305,18.6582,18.5842,18.6397,408133.0
2020-12-17 14:30:00,20.13,20.21,20.12,20.14,324878.0,18.6397,18.7138,18.6305,18.649,324878.0
2020-12-17 15:00:00,20.14,20.18,20.09,20.1,497383.0,18.649,18.686,18.6027,18.6119,497383.0
2020-12-17 15:30:00,20.1,20.1,19.97,20.09,1353390.0,18.6119,18.6119,18.4916,18.6027,1353390.0
2020-12-18 09:30:00,20.0,20.29,19.86,19.87,2079936.0,18.5193,18.7879,18.3897,18.399,2079936.0
2020-12-18 10:00:00,19.88,20.06,19.79,19.9,660489.0,18.4082,18.5749,18.3249,18.4267,660489.0
2020-12-18 10:30:00,19.9,20.01,19.8,19.82,340008.0,18.4267,18.5286,18.3341,18.3527,340008.0
2020-12-18 11:00:00,19.82,19.97,19.72,19.85,686982.0,18.3527,18.4916,18.2601,18.3804,686982.0
2020-12-18 11:30:00,19.85,19.95,19.8,19.92,400886.0,18.3804,18.473,18.3341,18.4453,400886.0
2020-12-18 12:00:00,19.92,20.02,19.9,20.01,338042.0,18.4453,18.5379,18.4267,18.5286,338042.0
2020-12-18 12:30:00,20.01,20.09,19.96,19.96,229992.0,18.5286,18.6027,18.4823,18.4823,229992.0
2020-12-18 13:00:00,19.96,20.0,19.84,19.86,326055.0,18.4823,18.5193,18.3712,18.3897,326055.0
2020-12-18 13:30:00,19.85,19.86,19.76,19.79,339347.0,18.3804,18.3897,18.2971,18.3249,339347.0
2020-12-18 14:00:00,19.79,19.83,19.71,19.78,465569.0,18.3249,18.3619,18.2508,18.3156,465569.0
2020-12-18 14:30:00,19.78,19.82,19.67,19.78,720808.0,18.3156,18.3527,18.2138,18.3156,720808.0
2020-12-18 15:00:00,19.78,19.88,19.64,19.64,782651.0,18.3156,18.4082,18.186,18.186,782651.0
2020-12-18 15:30:00,19.64,19.73,19.56,19.67,2698448.0,18.186,18.2693,18.1119,18.2138,2698448.0
2020-12-21 09:30:00,18.82,19.28,18.58,19.17,1770454.0,17.4267,17.8526,17.2045,17.7508,1770454.0
2020-12-21 10:00:00,19.18,19.36,19.02,19.3,1072544.0,17.76,17.9267,17.6119,17.8712,1072544.0
2020-12-21 10:30:00,19.3,19.51,19.28,19.42,516569.0,17.8712,18.0656,17.8526,17.9823,516569.0
2020-12-21 11:00:00,19.42,19.52,19.34,19.38,411459.0,17.9823,18.0749,17.9082,17.9452,411459.0
2020-12-21 11:30:00,19.38,19.42,19.26,19.28,342605.0,17.9452,17.9823,17.8341,17.8526,342605.0
2020-12-21 12:00:00,19.28,19.32,19.2,19.27,229022.0,17.8526,17.8897,17.7786,17.8434,229022.0
2020-12-21 12:30:00,19.27,19.39,19.23,19.34,233438.0,17.8434,17.9545,17.8063,17.9082,233438.0
2020-12-21 13:00:00,19.35,19.47,19.32,19.39,264001.0,17.9175,18.0286,17.8897,17.9545,264001.0
2020-12-21 13:30:00,19.39,19.49,19.38,19.43,196933.0,17.9545,18.0471,17.9452,17.9915,196933.0
2020-12-21 14:00:00,19.43,19.6,19.38,19.56,202605.0,17.9915,18.149,17.9452,18.1119,202605.0
2020-12-21 14:30:00,19.56,19.59,19.42,19.43,328768.0,18.1119,18.1397,17.9823,17.9915,328768.0
2020-12-21 15:00:00,19.44,19.51,19.39,19.43,305291.0,18.0008,18.0656,17.9545,17.9915,305291.0
2020-12-21 15:30:00,19.42,19.43,19.28,19.36,823795.0,17.9823,17.9915,17.8526,17.9267,823795.0
2020-12-22 09:30:00,19.36,19.49,19.31,19.34,729177.0,17.9267,18.0471,17.8804,17.9082,729177.0
2020-12-22 10:00:00,19.34,19.53,19.31,19.48,545723.0,17.9082,18.0841,17.8804,18.0378,545723.0
2020-12-22 10:30:00,19.49,19.5,19.32,19.35,374892.0,18.0471,18.0564,17.8897,17.9175,374892.0
2020-12-22 11:00:00,19.36,19.4,19.27,19.33,383107.0,17.9267,17.9638,17.8434,17.8989,383107.0
2020-12-22 11:30:00,19.34,19.43,19.29,19.37,222670.0,17.9082,17.9915,17.8619,17.936,222670.0
2020-12-22 12:00:00,19.36,19.38,19.28,19.29,176096.0,17.9267,17.9452,17.8526,17.8619,176096.0
2020-12-22 12:30:00,19.29,19.47,19.26,19.46,210015.0,17.8619,18.0286,17.8341,18.0193,210015.0
2020-12-22 13:00:00,19.46,19.46,19.32,19.35,193311.0,18.0193,18.0193,17.8897,17.9175,193311.0
2020-12-22 13:30:00,19.35,19.39,19.3,19.35,234621.0,17.9175,17.9545,17.8712,17.9175,234621.0
2020-12-22 14:00:00,19.35,19.37,19.3,19.34,246831.0,17.9175,17.936,17.8712,17.9082,246831.0
2020-12-22 14:30:00,19.34,19.34,19.22,19.24,236170.0,17.9082,17.9082,17.7971,17.8156,236170.0
2020-12-22 15:00:00,19.25,19.25,19.12,19.14,373226.0,17.8249,17.8249,17.7045,17.723,373226.0
2020-12-22 15:30:00,19.14,19.18,19.07,19.12,1140658.0,17.723,17.76,17.6582,17.7045,1140658.0
2020-12-23 09:30:00,19.28,19.53,19.23,19.47,850257.0,17.8526,18.0841,17.8063,18.0286,850257.0
2020-12-23 10:00:00,19.47,19.65,19.43,19.54,815890.0,18.0286,18.1953,17.9915,18.0934,815890.0
2020-12-23 10:30:00,19.53,19.85,19.52,19.78,738355.0,18.0841,18.3804,18.0749,18.3156,738355.0
2020-12-23 11:00:00,19.77,19.98,19.73,19.89,548031.0,18.3064,18.5008,18.2693,18.4175,548031.0
2020-12-23 11:30:00,19.89,19.95,19.72,19.73,400359.0,18.4175,18.473,18.2601,18.2693,400359.0
2020-12-23 12:00:00,19.73,19.74,19.5,19.52,229847.0,18.2693,18.2786,18.0564,18.0749,229847.0
2020-12-23 12:30:00,19.51,19.57,19.46,19.5,750048.0,18.0656,18.1212,18.0193,18.0564,750048.0
2020-12-23 13:00:00,19.5,19.54,19.48,19.53,330834.0,18.0564,18.0934,18.0378,18.0841,330834.0
2020-12-23 13:30:00,19.53,19.56,19.48,19.55,464280.0,18.0841,18.1119,18.0378,18.1027,464280.0
2020-12-23 14:00:00,19.55,19.58,19.52,19.54,422333.0,18.1027,18.1304,18.0749,18.0934,422333.0
2020-12-23 14:30:00,19.54,19.56,19.47,19.5,473796.0,18.0934,18.1119,18.0286,18.0564,473796.0
2020-12-23 15:00:00,19.49,19.5,19.41,19.46,323452.0,18.0471,18.0564,17.973,18.0193,323452.0
2020-12-23 15:30:00,19.46,19.55,19.39,19.48,1432428.0,18.0193,18.1027,17.9545,18.0378,1432428.0
2020-12-24 09:30:00,19.57,19.59,19.15,19.23,492507.0,18.1212,18.1397,17.7323,17.8063,492507.0
2020-12-24 10:00:00,19.23,19.28,19.12,19.16,456523.0,17.8063,17.8526,17.7045,17.7415,456523.0
2020-12-24 10:30:00,19.15,19.27,18.99,19.26,433327.0,17.7323,17.8434,17.5841,17.8341,433327.0
2020-12-24 11:00:00,19.25,19.26,19.14,19.17,249340.0,17.8249,17.8341,17.723,17.7508,249340.0
2020-12-24 11:30:00,19.17,19.26,19.13,19.23,187023.0,17.7508,17.8341,17.7137,17.8063,187023.0
2020-12-24 12:00:00,19.23,19.27,19.14,19.17,130570.0,17.8063,17.8434,17.723,17.7508,130570.0
2020-12-24 12:30:00,19.17,19.22,19.12,19.21,538394.0,17.7508,17.7971,17.7045,17.7878,538394.0
2020-12-28 09:30:00,19.25,19.59,19.22,19.47,817073.0,17.8249,18.1397,17.7971,18.0286,817073.0
2020-12-28 10:00:00,19.47,19.58,19.34,19.4,523622.0,18.0286,18.1304,17.9082,17.9638,523622.0
2020-12-28 10:30:00,19.4,19.4,19.01,19.05,423822.0,17.9638,17.9638,17.6026,17.6397,423822.0
2020-12-28 11:00:00,19.04,19.14,18.99,19.12,461997.0,17.6304,17.723,17.5841,17.7045,461997.0
2020-12-28 11:30:00,19.11,19.14,19.04,19.11,305711.0,17.6952,17.723,17.6304,17.6952,305711.0
2020-12-28 12:00:00,19.1,19.16,19.03,19.09,301429.0,17.686,17.7415,17.6212,17.6767,301429.0
2020-12-28 12:30:00,19.1,19.22,19.06,19.09,253927.0,17.686,17.7971,17.6489,17.6767,253927.0
2020-12-28 13:00:00,19.08,19.13,19.03,19.03,219656.0,17.6675,17.7137,17.6212,17.6212,219656.0
2020-12-28 13:30:00,19.03,19.08,18.92,18.93,358133.0,17.6212,17.6675,17.5193,17.5286,358133.0
2020-12-28 14:00:00,18.93,19.0,18.9,18.93,311088.0,17.5286,17.5934,17.5008,17.5286,311088.0
2020-12-28 14:30:00,18.94,18.97,18.87,18.93,279488.0,17.5378,17.5656,17.473,17.5286,279488.0
2020-12-28 15:00:00,18.92,18.94,18.86,18.91,263079.0,17.5193,17.5378,17.4637,17.51,263079.0
2020-12-28 15:30:00,18.91,18.94,18.85,18.88,826109.0,17.51,17.5378,17.4545,17.4823,826109.0
2020-12-29 09:30:00,19.0,19.05,18.63,18.66,1114185.0,17.5934,17.6397,17.2508,17.2785,1114185.0
2020-12-29 10:00:00,18.66,18.73,18.47,18.57,863038.0,17.2785,17.3434,17.1026,17.1952,863038.0
2020-12-29 10:30:00,18.57,18.75,18.52,18.73,791825.0,17.1952,17.3619,17.1489,17.3434,791825.0
2020-12-29 11:00:00,18.72,18.77,18.53,18.54,448979.0,17.3341,17.3804,17.1582,17.1674,448979.0
2020-12-29 11:30:00,18.54,18.66,18.5,18.53,622374.0,17.1674,17.2785,17.1304,17.1582,622374.0
2020-12-29 12:00:00,18.53,18.66,18.42,18.44,636856.0,17.1582,17.2785,17.0563,17.0748,636856.0
2020-12-29 12:30:00,18.44,18.47,18.34,18.43,667472.0,17.0748,17.1026,16.9822,17.0656,667472.0
2020-12-29 13:00:00,18.42,18.44,18.33,18.35,825233.0,17.0563,17.0748,16.973,16.9915,825233.0
2020-12-29 13:30:00,18.36,18.49,18.33,18.46,500554.0,17.0008,17.1211,16.973,17.0934,500554.0
2020-12-29 14:00:00,18.46,18.47,18.39,18.4,268133.0,17.0934,17.1026,17.0285,17.0378,268133.0
2020-12-29 14:30:00,18.41,18.53,18.4,18.53,427370.0,17.0471,17.1582,17.0378,17.1582,427370.0
2020-12-29 15:00:00,18.53,18.66,18.53,18.63,496155.0,17.1582,17.2785,17.1582,17.2508,496155.0
2020-12-29 15:30:00,18.62,18.68,18.58,18.64,1098947.0,17.2415,17.2971,17.2045,17.26,1098947.0
2020-12-30 09:30:00,18.64,19.08,18.56,19.08,1150137.0,17.26,17.6675,17.1859,17.6675,1150137.0
2020-12-30 10:00:00,19.08,19.09,18.96,19.0,461997.0,17.6675,17.6767,17.5563,17.5934,461997.0
2020-12-30 10:30:00,19.01,19.14,18.95,19.09,547844.0,17.6026,17.723,17.5471,17.6767,547844.0
2020-12-30 11:00:00,19.1,19.1,18.9,18.92,469839.0,17.686,17.686,17.5008,17.5193,469839.0
2020-12-30 11:30:00,18.9,18.98,18.9,18.91,311701.0,17.5008,17.5749,17.5008,17.51,311701.0
2020-12-30 12:00:00,18.91,19.06,18.9,19.04,455484.0,17.51,17.6489,17.5008,17.6304,455484.0
2020-12-30 12:30:00,19.04,19.14,19.01,19.11,442550.0,17.6304,17.723,17.6026,17.6952,442550.0
2020-12-30 13:00:00,19.12,19.14,18.98,18.99,254805.0,17.7045,17.723,17.5749,17.5841,254805.0
2020-12-30 13:30:00,18.99,19.12,18.97,18.98,299989.0,17.5841,17.7045,17.5656,17.5749,299989.0
2020-12-30 14:00:00,18.98,19.13,18.97,19.12,402450.0,17.5749,17.7137,17.5656,17.7045,402450.0
2020-12-30 14:30:00,19.12,19.14,19.02,19.04,336723.0,17.7045,17.723,17.6119,17.6304,336723.0
2020-12-30 15:00:00,19.04,19.12,19.02,19.09,415205.0,17.6304,17.7045,17.6119,17.6767,415205.0
2020-12-30 15:30:00,19.09,19.18,19.07,19.13,1078595.0,17.6767,17.76,17.6582,17.7137,1078595.0
2020-12-31 09:30:00,18.97,19.12,18.83,18.93,593829.0,17.5656,17.7045,17.436,17.5286,593829.0
2020-12-31 10:00:00,18.93,19.1,18.9,19.08,468782.0,17.5286,17.686,17.5008,17.6675,468782.0
2020-12-31 10:30:00,19.07,19.11,18.93,18.94,389672.0,17.6582,17.6952,17.5286,17.5378,389672.0
2020-12-31 11:00:00,18.94,19.03,18.9,18.94,278708.0,17.5378,17.6212,17.5008,17.5378,278708.0
2020-12-31 11:30:00,18.94,18.98,18.88,18.92,218768.0,17.5378,17.5749,17.4823,17.5193,218768.0
2020-12-31 12:00:00,18.91,19.04,18.87,19.03,490958.0,17.51,17.6304,17.473,17.6212,490958.0
2020-12-31 12:30:00,19.04,19.07,18.91,18.94,799995.0,17.6304,17.6582,17.51,17.5378,799995.0
2020-12-31 13:00:00,18.93,18.95,18.88,18.91,212975.0,17.5286,17.5471,17.4823,17.51,212975.0
2020-12-31 13:30:00,18.91,18.96,18.85,18.89,197417.0,17.51,17.5563,17.4545,17.4915,197417.0
2020-12-31 14:00:00,18.89,18.98,18.84,18.91,340996.0,17.4915,17.5749,17.4452,17.51,340996.0
2020-12-31 14:30:00,18.92,18.96,18.84,18.85,221181.0,17.5193,17.5563,17.4452,17.4545,221181.0
2020-12-31 15:00:00,18.85,19.0,18.84,18.98,316283.0,17.4545,17.5934,17.4452,17.5749,316283.0
2020-12-31 15:30:00,18.98,19.05,18.87,18.91,1071039.0,17.5749,17.6397,17.473,17.51,1071039.0
2021-01-04 09:30:00,19.22,19.47,19.08,19.26,915523.0,17.7971,18.0286,17.6675,17.8341,915523.0
2021-01-04 10:00:00,19.27,19.32,18.98,19.04,417281.0,17.8434,17.8897,17.5749,17.6304,417281.0
2021-01-04 10:30:00,19.04,19.04,18.62,18.71,761228.0,17.6304,17.6304,17.2415,17.3248,761228.0
2021-01-04 11:00:00,18.71,18.8,18.57,18.75,793487.0,17.3248,17.4082,17.1952,17.3619,793487.0
2021-01-04 11:30:00,18.75,18.75,18.57,18.69,777639.0,17.3619,17.3619,17.1952,17.3063,777639.0
2021-01-04 12:00:00,18.68,18.77,18.58,18.71,534800.0,17.2971,17.3804,17.2045,17.3248,534800.0
2021-01-04 12:30:00,18.71,18.78,18.57,18.75,444553.0,17.3248,17.3897,17.1952,17.3619,444553.0
2021-01-04 13:00:00,18.74,19.06,18.74,19.03,399384.0,17.3526,17.6489,17.3526,17.6212,399384.0
2021-01-04 13:30:00,19.02,19.09,18.97,19.03,309042.0,17.6119,17.6767,17.5656,17.6212,309042.0
2021-01-04 14:00:00,19.03,19.04,18.84,18.88,273612.0,17.6212,17.6304,17.4452,17.4823,273612.0
2021-01-04 14:30:00,18.87,18.91,18.74,18.9,423728.0,17.473,17.51,17.3526,17.5008,423728.0
2021-01-04 15:00:00,18.89,18.92,18.76,18.77,339122.0,17.4915,17.5193,17.3711,17.3804,339122.0
2021-01-04 15:30:00,18.77,18.91,18.74,18.82,1019267.0,17.3804,17.51,17.3526,17.4267,1019267.0
2021-01-05 09:30:00,19.17,19.72,19.01,19.64,1253500.0,17.7508,18.2601,17.6026,18.186,1253500.0
2021-01-05 10:00:00,19.65,19.83,19.65,19.79,616811.0,18.1953,18.3619,18.1953,18.3249,616811.0
2021-01-05 10:30:00,19.79,19.98,19.71,19.98,780929.0,18.3249,18.5008,18.2508,18.5008,780929.0
2021-01-05 11:00:00,19.99,20.76,19.95,20.75,1889131.0,18.5101,19.2231,18.473,19.2138,1889131.0
2021-01-05 11:30:00,20.75,20.77,20.43,20.57,1410515.0,19.2138,19.2323,18.9175,19.0471,1410515.0
2021-01-05 12:00:00,20.58,20.65,20.49,20.54,771298.0,19.0564,19.1212,18.9731,19.0194,771298.0
2021-01-05 12:30:00,20.54,20.54,20.39,20.47,504696.0,19.0194,19.0194,18.8805,18.9545,504696.0
2021-01-05 13:00:00,20.47,20.93,20.44,20.88,1308528.0,18.9545,19.3805,18.9268,19.3342,1308528.0
2021-01-05 13:30:00,20.88,20.94,20.71,20.9,943254.0,19.3342,19.3897,19.1768,19.3527,943254.0
2021-01-05 14:00:00,20.9,20.99,20.83,20.84,712609.0,19.3527,19.436,19.2879,19.2972,712609.0
2021-01-05 14:30:00,20.84,20.84,20.54,20.55,753225.0,19.2972,19.2972,19.0194,19.0286,753225.0
2021-01-05 15:00:00,20.55,20.75,20.55,20.63,770932.0,19.0286,19.2138,19.0286,19.1027,770932.0
2021-01-05 15:30:00,20.62,20.63,20.32,20.41,2111170.0,19.0934,19.1027,18.8157,18.899,2111170.0
2021-01-06 09:30:00,20.93,21.04,20.51,20.62,1852631.0,19.3805,19.4823,18.9916,19.0934,1852631.0
2021-01-06 10:00:00,20.62,20.89,20.54,20.88,681056.0,19.0934,19.3435,19.0194,19.3342,681056.0
2021-01-06 10:30:00,20.87,21.01,20.61,20.82,1553191.0,19.3249,19.4546,19.0842,19.2786,1553191.0
2021-01-06 11:00:00,20.81,21.01,20.73,20.98,827805.0,19.2694,19.4546,19.1953,19.4268,827805.0
2021-01-06 11:30:00,20.99,21.0,20.84,20.97,700648.0,19.436,19.4453,19.2972,19.4175,700648.0
2021-01-06 12:00:00,20.97,20.99,20.77,20.84,663099.0,19.4175,19.436,19.2323,19.2972,663099.0
2021-01-06 12:30:00,20.85,20.85,20.7,20.71,571321.0,19.3064,19.3064,19.1675,19.1768,571321.0
2021-01-06 13:00:00,20.71,20.81,20.65,20.76,783896.0,19.1768,19.2694,19.1212,19.2231,783896.0
2021-01-06 13:30:00,20.76,20.93,20.75,20.85,446091.0,19.2231,19.3805,19.2138,19.3064,446091.0
2021-01-06 14:00:00,20.86,20.92,20.67,20.74,530057.0,19.3157,19.3712,19.1397,19.2046,530057.0
2021-01-06 14:30:00,20.73,20.82,20.51,20.73,1483940.0,19.1953,19.2786,18.9916,19.1953,1483940.0
2021-01-06 15:00:00,20.73,20.85,20.61,20.82,839133.0,19.1953,19.3064,19.0842,19.2786,839133.0
2021-01-06 15:30:00,20.82,20.97,20.74,20.82,2497024.0,19.2786,19.4175,19.2046,19.2786,2497024.0
2021-01-07 09:30:00,20.97,21.01,20.89,20.96,1445612.0,19.4175,19.4546,19.3435,19.4083,1445612.0
2021-01-07 10:00:00,20.97,21.0,20.8,21.0,1352538.0,19.4175,19.4453,19.2601,19.4453,1352538.0
2021-01-07 10:30:00,20.99,21.21,20.72,20.82,1592358.0,19.436,19.6398,19.186,19.2786,1592358.0
2021-01-07 11:00:00,20.83,20.93,20.65,20.65,622899.0,19.2879,19.3805,19.1212,19.1212,622899.0
2021-01-07 11:30:00,20.66,20.71,20.49,20.57,683389.0,19.1305,19.1768,18.9731,19.0471,683389.0
2021-01-07 12:00:00,20.57,20.77,20.5,20.74,676851.0,19.0471,19.2323,18.9823,19.2046,676851.0
2021-01-07 12:30:00,20.73,20.74,20.59,20.64,330576.0,19.1953,19.2046,19.0657,19.112,330576.0
2021-01-07 13:00:00,20.64,20.69,20.26,20.26,697156.0,19.112,19.1583,18.7601,18.7601,697156.0
2021-01-07 13:30:00,20.27,20.36,20.23,20.28,690758.0,18.7694,18.8527,18.7323,18.7786,690758.0
2021-01-07 14:00:00,20.27,20.37,20.2,20.35,536602.0,18.7694,18.8619,18.7045,18.8434,536602.0
2021-01-07 14:30:00,20.36,20.41,20.27,20.3,486863.0,18.8527,18.899,18.7694,18.7971,486863.0
2021-01-07 15:00:00,20.3,20.43,20.27,20.38,531173.0,18.7971,18.9175,18.7694,18.8712,531173.0
2021-01-07 15:30:00,20.38,20.45,20.31,20.36,1663768.0,18.8712,18.936,18.8064,18.8527,1663768.0
2021-01-08 09:30:00,20.68,20.68,20.15,20.2,1059820.0,19.149,19.149,18.6582,18.7045,1059820.0
2021-01-08 10:00:00,20.21,20.31,20.03,20.08,647599.0,18.7138,18.8064,18.5471,18.5934,647599.0
2021-01-08 10:30:00,20.08,20.48,20.08,20.47,645046.0,18.5934,18.9638,18.5934,18.9545,645046.0
2021-01-08 11:00:00,20.46,20.52,20.22,20.22,432444.0,18.9453,19.0008,18.7231,18.7231,432444.0
2021-01-08 11:30:00,20.22,20.45,20.18,20.3,379156.0,18.7231,18.936,18.686,18.7971,379156.0
2021-01-08 12:00:00,20.29,20.37,20.19,20.37,271235.0,18.7879,18.8619,18.6953,18.8619,271235.0
2021-01-08 12:30:00,20.37,20.4,20.29,20.31,307262.0,18.8619,18.8897,18.7879,18.8064,307262.0
2021-01-08 13:00:00,20.31,20.32,19.92,20.03,414514.0,18.8064,18.8157,18.4453,18.5471,414514.0
2021-01-08 13:30:00,20.03,20.04,19.87,19.96,390031.0,18.5471,18.5564,18.399,18.4823,390031.0
2021-01-08 14:00:00,19.96,20.11,19.93,20.1,381570.0,18.4823,18.6212,18.4545,18.6119,381570.0
2021-01-08 14:30:00,20.1,20.25,20.05,20.22,302184.0,18.6119,18.7508,18.5656,18.7231,302184.0
2021-01-08 15:00:00,20.22,20.34,20.22,20.27,398319.0,18.7231,18.8342,18.7231,18.7694,398319.0
2021-01-08 15:30:00,20.27,20.28,20.07,20.13,1171587.0,18.7694,18.7786,18.5842,18.6397,1171587.0
2021-01-11 09:30:00,19.38,20.17,19.27,20.14,1884131.0,17.9452,18.6768,17.8434,18.649,1884131.0
2021-01-11 10:00:00,20.13,20.3,20.09,20.1,774264.0,18.6397,18.7971,18.6027,18.6119,774264.0
2021-01-11 10:30:00,20.09,20.14,19.96,20.12,664750.0,18.6027,18.649,18.4823,18.6305,664750.0
2021-01-11 11:00:00,20.12,20.26,20.01,20.22,446386.0,18.6305,18.7601,18.5286,18.7231,446386.0
2021-01-11 11:30:00,20.22,20.39,20.16,20.39,358973.0,18.7231,18.8805,18.6675,18.8805,358973.0
2021-01-11 12:00:00,20.39,20.43,20.32,20.42,303534.0,18.8805,18.9175,18.8157,18.9082,303534.0
2021-01-11 12:30:00,20.43,20.51,20.38,20.44,393266.0,18.9175,18.9916,18.8712,18.9268,393266.0
2021-01-11 13:00:00,20.44,20.52,20.4,20.46,529230.0,18.9268,19.0008,18.8897,18.9453,529230.0
2021-01-11 13:30:00,20.46,20.52,20.36,20.48,561458.0,18.9453,19.0008,18.8527,18.9638,561458.0
2021-01-11 14:00:00,20.47,20.59,20.43,20.48,459918.0,18.9545,19.0657,18.9175,18.9638,459918.0
2021-01-11 14:30:00,20.48,20.58,20.45,20.56,338753.0,18.9638,19.0564,18.936,19.0379,338753.0
2021-01-11 15:00:00,20.57,20.64,20.49,20.62,523826.0,19.0471,19.112,18.9731,19.0934,523826.0
2021-01-11 15:30:00,20.62,20.69,20.55,20.57,1576654.0,19.0934,19.1583,19.0286,19.0471,1576654.0
2021-01-12 09:30:00,20.89,21.22,20.67,21.2,1427125.0,19.3435,19.649,19.1397,19.6305,1427125.0
2021-01-12 10:00:00,21.21,21.73,21.13,21.72,1522031.0,19.6398,20.1213,19.5657,20.112,1522031.0
2021-01-12 10:30:00,21.73,22.05,21.69,22.02,1259104.0,20.1213,20.4176,20.0842,20.3898,1259104.0
2021-01-12 11:00:00,22.02,22.04,21.88,21.91,893295.0,20.3898,20.4083,20.2602,20.2879,893295.0
2021-01-12 11:30:00,21.91,22.21,21.9,22.18,1242644.0,20.2879,20.5657,20.2787,20.5379,1242644.0
2021-01-12 12:00:00,22.18,22.22,21.97,22.02,1064225.0,20.5379,20.575,20.3435,20.3898,1064225.0
2021-01-12 12:30:00,22.02,22.05,21.9,22.02,436871.0,20.3898,20.4176,20.2787,20.3898,436871.0
2021-01-12 13:00:00,22.02,22.03,21.83,21.98,457901.0,20.3898,20.3991,20.2139,20.3528,457901.0
2021-01-12 13:30:00,21.98,22.14,21.96,21.96,708623.0,20.3528,20.5009,20.3342,20.3342,708623.0
2021-01-12 14:00:00,21.96,22.08,21.95,22.04,737799.0,20.3342,20.4454,20.325,20.4083,737799.0
2021-01-12 14:30:00,22.04,22.12,22.01,22.05,775347.0,20.4083,20.4824,20.3805,20.4176,775347.0
2021-01-12 15:00:00,22.05,22.11,21.92,22.1,686377.0,20.4176,20.4731,20.2972,20.4639,686377.0
2021-01-12 15:30:00,22.1,22.23,22.09,22.13,2239803.0,20.4639,20.5842,20.4546,20.4917,2239803.0
2021-01-13 09:30:00,21.97,21.99,21.45,21.56,1518921.0,20.3435,20.362,19.862,19.9638,1518921.0
2021-01-13 10:00:00,21.55,21.85,21.43,21.8,588179.0,19.9546,20.2324,19.8435,20.1861,588179.0
2021-01-13 10:30:00,21.8,21.8,21.5,21.64,628234.0,20.1861,20.1861,19.9083,20.0379,628234.0
2021-01-13 11:00:00,21.65,21.72,21.51,21.71,509997.0,20.0472,20.112,19.9176,20.1027,509997.0
2021-01-13 11:30:00,21.72,21.76,21.4,21.48,507833.0,20.112,20.149,19.8157,19.8898,507833.0
2021-01-13 12:00:00,21.48,21.52,21.39,21.52,310811.0,19.8898,19.9268,19.8064,19.9268,310811.0
2021-01-13 12:30:00,21.51,21.7,21.48,21.65,419471.0,19.9176,20.0935,19.8898,20.0472,419471.0
2021-01-13 13:00:00,21.65,21.67,21.57,21.6,282771.0,20.0472,20.0657,19.9731,20.0009,282771.0
2021-01-13 13:30:00,21.6,21.73,21.56,21.7,333937.0,20.0009,20.1213,19.9638,20.0935,333937.0
2021-01-13 14:00:00,21.7,21.78,21.68,21.72,428648.0,20.0935,20.1676,20.075,20.112,428648.0
2021-01-13 14:30:00,21.72,21.74,21.6,21.7,565860.0,20.112,20.1305,20.0009,20.0935,565860.0
2021-01-13 15:00:00,21.7,21.7,21.53,21.55,627597.0,20.0935,20.0935,19.9361,19.9546,627597.0
2021-01-13 15:30:00,21.55,21.59,21.44,21.57,1438274.0,19.9546,19.9916,19.8527,19.9731,1438274.0
2021-01-14 09:30:00,21.63,21.91,21.6,21.83,743930.0,20.0287,20.2879,20.0009,20.2139,743930.0
2021-01-14 10:00:00,21.83,21.95,21.7,21.77,539559.0,20.2139,20.325,20.0935,20.1583,539559.0
2021-01-14 10:30:00,21.77,21.93,21.56,21.73,532434.0,20.1583,20.3065,19.9638,20.1213,532434.0
2021-01-14 11:00:00,21.74,21.86,21.7,21.85,454647.0,20.1305,20.2416,20.0935,20.2324,454647.0
2021-01-14 11:30:00,21.84,21.94,21.8,21.85,316960.0,20.2231,20.3157,20.1861,20.2324,316960.0
2021-01-14 12:00:00,21.86,21.97,21.81,21.96,299591.0,20.2416,20.3435,20.1953,20.3342,299591.0
2021-01-14 12:30:00,21.95,22.0,21.86,21.99,315928.0,20.325,20.3713,20.2416,20.362,315928.0
2021-01-14 13:00:00,21.98,22.08,21.93,21.95,597749.0,20.3528,20.4454,20.3065,20.325,597749.0
2021-01-14 13:30:00,21.95,22.08,21.94,21.98,263043.0,20.325,20.4454,20.3157,20.3528,263043.0
2021-01-14 14:00:00,21.99,22.19,21.98,22.06,604518.0,20.362,20.5472,20.3528,20.4268,604518.0
2021-01-14 14:30:00,22.07,22.13,21.91,21.99,600322.0,20.4361,20.4917,20.2879,20.362,600322.0
2021-01-14 15:00:00,22.0,22.04,21.77,21.84,600022.0,20.3713,20.4083,20.1583,20.2231,600022.0
2021-01-14 15:30:00,21.84,21.9,21.64,21.76,1797971.0,20.2231,20.2787,20.0379,20.149,1797971.0
2021-01-15 09:30:00,21.29,21.45,20.86,21.07,1669751.0,19.7138,19.862,19.3157,19.5101,1669751.0
2021-01-15 10:00:00,21.07,21.09,20.44,20.76,1277134.0,19.5101,19.5286,18.9268,19.2231,1277134.0
2021-01-15 10:30:00,20.76,20.83,20.6,20.64,816621.0,19.2231,19.2879,19.0749,19.112,816621.0
2021-01-15 11:00:00,20.66,20.83,20.62,20.8,572357.0,19.1305,19.2879,19.0934,19.2601,572357.0
2021-01-15 11:30:00,20.81,21.0,20.76,20.78,760417.0,19.2694,19.4453,19.2231,19.2416,760417.0
2021-01-15 12:00:00,20.78,20.84,20.7,20.78,287590.0,19.2416,19.2972,19.1675,19.2416,287590.0
2021-01-15 12:30:00,20.78,20.87,20.75,20.86,327876.0,19.2416,19.3249,19.2138,19.3157,327876.0
2021-01-15 13:00:00,20.87,20.97,20.78,20.8,454444.0,19.3249,19.4175,19.2416,19.2601,454444.0
2021-01-15 13:30:00,20.81,20.91,20.74,20.79,384405.0,19.2694,19.362,19.2046,19.2509,384405.0
2021-01-15 14:00:00,20.8,20.8,20.61,20.71,481236.0,19.2601,19.2601,19.0842,19.1768,481236.0
2021-01-15 14:30:00,20.71,20.8,20.7,20.76,436451.0,19.1768,19.2601,19.1675,19.2231,436451.0
2021-01-15 15:00:00,20.77,20.85,20.73,20.81,724949.0,19.2323,19.3064,19.1953,19.2694,724949.0
2021-01-15 15:30:00,20.82,20.82,20.61,20.73,1781627.0,19.2786,19.2786,19.0842,19.1953,1781627.0
2021-01-19 09:30:00,21.11,21.35,20.3,20.86,2753749.0,19.5472,19.7694,18.7971,19.3157,2753749.0
2021-01-19 10:00:00,20.86,21.0,20.71,20.93,868804.0,19.3157,19.4453,19.1768,19.3805,868804.0
2021-01-19 10:30:00,20.94,21.07,20.65,20.68,1283657.0,19.3897,19.5101,19.1212,19.149,1283657.0
2021-01-19 11:00:00,20.68,20.74,20.35,20.43,2023615.0,19.149,19.2046,18.8434,18.9175,2023615.0
2021-01-19 11:30:00,20.43,20.84,20.43,20.75,772887.0,18.9175,19.2972,18.9175,19.2138,772887.0
2021-01-19 12:00:00,20.76,20.78,20.47,20.53,529275.0,19.2231,19.2416,18.9545,19.0101,529275.0
2021-01-19 12:30:00,20.53,20.6,20.45,20.57,582301.0,19.0101,19.0749,18.936,19.0471,582301.0
2021-01-19 13:00:00,20.57,20.65,20.52,20.64,403898.0,19.0471,19.1212,19.0008,19.112,403898.0
2021-01-19 13:30:00,20.64,20.73,20.58,20.64,669167.0,19.112,19.1953,19.0564,19.112,669167.0
2021-01-19 14:00:00,20.64,20.73,20.58,20.62,668362.0,19.112,19.1953,19.0564,19.0934,668362.0
2021-01-19 14:30:00,20.62,20.72,20.6,20.67,512011.0,19.0934,19.186,19.0749,19.1397,512011.0
2021-01-19 15:00:00,20.67,20.78,20.63,20.67,935498.0,19.1397,19.2416,19.1027,19.1397,935498.0
2021-01-19 15:30:00,20.68,20.72,20.4,20.53,1918814.0,19.149,19.186,18.8897,19.0101,1918814.0
2021-01-20 09:30:00,21.38,21.39,20.17,20.25,1838375.0,19.7972,19.8064,18.6768,18.7508,1838375.0
2021-01-20 10:00:00,20.24,20.28,19.93,20.04,1294977.0,18.7416,18.7786,18.4545,18.5564,1294977.0
2021-01-20 10:30:00,20.05,20.15,19.94,20.0,657885.0,18.5656,18.6582,18.4638,18.5193,657885.0
2021-01-20 11:00:00,20.0,20.0,19.81,19.95,756419.0,18.5193,18.5193,18.3434,18.473,756419.0
2021-01-20 11:30:00,19.94,20.07,19.91,19.92,629007.0,18.4638,18.5842,18.436,18.4453,629007.0
2021-01-20 12:00:00,19.93,20.05,19.93,19.95,686646.0,18.4545,18.5656,18.4545,18.473,686646.0
2021-01-20 12:30:00,19.95,20.01,19.89,20.0,318592.0,18.473,18.5286,18.4175,18.5193,318592.0
2021-01-20 13:00:00,20.0,20.17,19.99,20.12,442144.0,18.5193,18.6768,18.5101,18.6305,442144.0
2021-01-20 13:30:00,20.12,20.28,20.1,20.26,588265.0,18.6305,18.7786,18.6119,18.7601,588265.0
2021-01-20 14:00:00,20.25,20.26,20.01,20.03,513707.0,18.7508,18.7601,18.5286,18.5471,513707.0
2021-01-20 14:30:00,20.03,20.03,19.93,19.94,438152.0,18.5471,18.5471,18.4545,18.4638,438152.0
2021-01-20 15:00:00,19.94,20.04,19.85,20.01,636501.0,18.4638,18.5564,18.3804,18.5286,636501.0
2021-01-20 15:30:00,20.01,20.09,19.95,20.08,1244792.0,18.5286,18.6027,18.473,18.5934,1244792.0
2021-01-21 09:30:00,19.97,20.39,19.9,20.17,1199304.0,18.4916,18.8805,18.4267,18.6768,1199304.0
2021-01-21 10:00:00,20.18,20.18,19.91,20.03,884304.0,18.686,18.686,18.436,18.5471,884304.0
2021-01-21 10:30:00,20.04,20.05,19.71,19.82,727647.0,18.5564,18.5656,18.2508,18.3527,727647.0
2021-01-21 11:00:00,19.82,19.95,19.72,19.92,604070.0,18.3527,18.473,18.2601,18.4453,604070.0
2021-01-21 11:30:00,19.92,19.93,19.78,19.89,460538.0,18.4453,18.4545,18.3156,18.4175,460538.0
2021-01-21 12:00:00,19.89,19.96,19.81,19.95,402700.0,18.4175,18.4823,18.3434,18.473,402700.0
2021-01-21 12:30:00,19.94,20.02,19.81,19.83,381407.0,18.4638,18.5379,18.3434,18.3619,381407.0
2021-01-21 13:00:00,19.83,19.83,19.52,19.54,583144.0,18.3619,18.3619,18.0749,18.0934,583144.0
2021-01-21 13:30:00,19.53,19.53,19.23,19.34,1649280.0,18.0841,18.0841,17.8063,17.9082,1649280.0
2021-01-21 14:00:00,19.34,19.55,19.31,19.46,530543.0,17.9082,18.1027,17.8804,18.0193,530543.0
2021-01-21 14:30:00,19.45,19.49,19.35,19.4,662022.0,18.0101,18.0471,17.9175,17.9638,662022.0
2021-01-21 15:00:00,19.41,19.48,19.38,19.46,740155.0,17.973,18.0378,17.9452,18.0193,740155.0
2021-01-21 15:30:00,19.46,19.47,19.32,19.41,1518634.0,18.0193,18.0286,17.8897,17.973,1518634.0
2021-01-22 09:30:00,18.9,19.01,18.61,18.74,2284296.0,17.5008,17.6026,17.2322,17.3526,2284296.0
2021-01-22 10:00:00,18.74,18.88,18.56,18.62,1212631.0,17.3526,17.4823,17.1859,17.2415,1212631.0
2021-01-22 10:30:00,18.62,18.64,18.45,18.51,1158515.0,17.2415,17.26,17.0841,17.1397,1158515.0
2021-01-22 11:00:00,18.51,18.8,18.46,18.73,871674.0,17.1397,17.4082,17.0934,17.3434,871674.0
2021-01-22 11:30:00,18.73,18.94,18.72,18.82,685346.0,17.3434,17.5378,17.3341,17.4267,685346.0
2021-01-22 12:00:00,18.82,18.9,18.68,18.71,427367.0,17.4267,17.5008,17.2971,17.3248,427367.0
2021-01-22 12:30:00,18.71,18.86,18.67,18.82,527458.0,17.3248,17.4637,17.2878,17.4267,527458.0
2021-01-22 13:00:00,18.82,18.89,18.78,18.8,375233.0,17.4267,17.4915,17.3897,17.4082,375233.0
2021-01-22 13:30:00,18.81,18.92,18.8,18.85,426391.0,17.4174,17.5193,17.4082,17.4545,426391.0
2021-01-22 14:00:00,18.86,18.88,18.73,18.76,652896.0,17.4637,17.4823,17.3434,17.3711,652896.0
2021-01-22 14:30:00,18.75,18.86,18.73,18.8,443466.0,17.3619,17.4637,17.3434,17.4082,443466.0
2021-01-22 15:00:00,18.8,19.0,18.8,18.97,639273.0,17.4082,17.5934,17.4082,17.5656,639273.0
2021-01-22 15:30:00,18.96,19.29,18.94,19.24,2352459.0,17.5563,17.8619,17.5378,17.8156,2352459.0
2021-01-25 09:30:00,18.99,19.14,18.53,18.54,1475727.0,17.5841,17.723,17.1582,17.1674,1475727.0
2021-01-25 10:00:00,18.54,18.78,18.51,18.62,744291.0,17.1674,17.3897,17.1397,17.2415,744291.0
2021-01-25 10:30:00,18.63,18.77,18.42,18.44,813059.0,17.2508,17.3804,17.0563,17.0748,813059.0
2021-01-25 11:00:00,18.44,18.55,18.31,18.32,1097486.0,17.0748,17.1767,16.9545,16.9637,1097486.0
2021-01-25 11:30:00,18.32,18.63,18.24,18.6,733756.0,16.9637,17.2508,16.8896,17.223,733756.0
2021-01-25 12:00:00,18.6,18.71,18.49,18.52,437968.0,17.223,17.3248,17.1211,17.1489,437968.0
2021-01-25 12:30:00,18.53,18.59,18.31,18.43,504410.0,17.1582,17.2137,16.9545,17.0656,504410.0
2021-01-25 13:00:00,18.43,18.51,18.34,18.48,466705.0,17.0656,17.1397,16.9822,17.1119,466705.0
2021-01-25 13:30:00,18.49,18.56,18.41,18.44,324267.0,17.1211,17.1859,17.0471,17.0748,324267.0
2021-01-25 14:00:00,18.43,18.57,18.32,18.44,701593.0,17.0656,17.1952,16.9637,17.0748,701593.0
2021-01-25 14:30:00,18.44,18.53,18.39,18.43,442649.0,17.0748,17.1582,17.0285,17.0656,442649.0
2021-01-25 15:00:00,18.42,18.6,18.42,18.53,582565.0,17.0563,17.223,17.0563,17.1582,582565.0
2021-01-25 15:30:00,18.54,18.67,18.53,18.63,1636803.0,17.1674,17.2878,17.1582,17.2508,1636803.0
2021-01-26 09:30:00,18.88,19.12,18.69,18.74,1022534.0,17.4823,17.7045,17.3063,17.3526,1022534.0
2021-01-26 10:00:00,18.73,18.8,18.44,18.52,882085.0,17.3434,17.4082,17.0748,17.1489,882085.0
2021-01-26 10:30:00,18.53,18.56,18.29,18.34,647799.0,17.1582,17.1859,16.9359,16.9822,647799.0
2021-01-26 11:00:00,18.34,18.5,18.31,18.45,644946.0,16.9822,17.1304,16.9545,17.0841,644946.0
2021-01-26 11:30:00,18.45,18.54,18.28,18.31,493371.0,17.0841,17.1674,16.9267,16.9545,493371.0
2021-01-26 12:00:00,18.31,18.41,18.25,18.36,381099.0,16.9545,17.0471,16.8989,17.0008,381099.0
2021-01-26 12:30:00,18.36,18.41,18.28,18.3,205038.0,17.0008,17.0471,16.9267,16.9452,205038.0
2021-01-26 13:00:00,18.3,18.4,18.28,18.32,267185.0,16.9452,17.0378,16.9267,16.9637,267185.0
2021-01-26 13:30:00,18.31,18.32,18.21,18.25,314507.0,16.9545,16.9637,16.8619,16.8989,314507.0
2021-01-26 14:00:00,18.25,18.34,18.23,18.26,281500.0,16.8989,16.9822,16.8804,16.9082,281500.0
2021-01-26 14:30:00,18.26,18.33,18.2,18.22,304231.0,16.9082,16.973,16.8526,16.8711,304231.0
2021-01-26 15:00:00,18.21,18.26,18.2,18.25,403375.0,16.8619,16.9082,16.8526,16.8989,403375.0
2021-01-26 15:30:00,18.25,18.27,18.19,18.2,1994738.0,16.8989,16.9174,16.8433,16.8526,1994738.0
2021-01-27 09:30:00,17.72,18.01,17.42,17.67,1944583.0,16.4081,16.6767,16.1303,16.3618,1944583.0
2021-01-27 10:00:00,17.67,18.04,17.53,18.0,1139349.0,16.3618,16.7044,16.2322,16.6674,1139349.0
2021-01-27 10:30:00,18.02,18.22,17.82,17.91,1032861.0,16.6859,16.8711,16.5007,16.5841,1032861.0
2021-01-27 11:00:00,17.92,18.04,17.82,18.01,861676.0,16.5933,16.7044,16.5007,16.6767,861676.0
2021-01-27 11:30:00,18.02,18.16,17.85,17.88,700977.0,16.6859,16.8156,16.5285,16.5563,700977.0
2021-01-27 12:00:00,17.89,18.23,17.88,18.01,612675.0,16.5656,16.8804,16.5563,16.6767,612675.0
2021-01-27 12:30:00,18.01,18.08,17.91,18.04,542141.0,16.6767,16.7415,16.5841,16.7044,542141.0
2021-01-27 13:00:00,18.04,18.1,17.95,18.07,493984.0,16.7044,16.76,16.6211,16.7322,493984.0
2021-01-27 13:30:00,18.07,18.08,17.86,17.9,563728.0,16.7322,16.7415,16.5378,16.5748,563728.0
2021-01-27 14:00:00,17.91,17.97,17.72,17.75,696969.0,16.5841,16.6396,16.4081,16.4359,696969.0
2021-01-27 14:30:00,17.75,17.77,17.5,17.5,682730.0,16.4359,16.4544,16.2044,16.2044,682730.0
2021-01-27 15:00:00,17.51,17.66,17.41,17.41,1403909.0,16.2137,16.3526,16.1211,16.1211,1403909.0
2021-01-27 15:30:00,17.42,17.51,17.23,17.28,2544238.0,16.1303,16.2137,15.9544,16.0007,2544238.0
2021-01-28 09:30:00,17.5,18.31,17.5,17.99,1638169.0,16.2044,16.9545,16.2044,16.6581,1638169.0
2021-01-28 10:00:00,18.0,18.23,17.9,18.18,925935.0,16.6674,16.8804,16.5748,16.8341,925935.0
2021-01-28 10:30:00,18.19,18.28,17.98,18.22,1004394.0,16.8433,16.9267,16.6489,16.8711,1004394.0
2021-01-28 11:00:00,18.23,18.39,18.07,18.09,836765.0,16.8804,17.0285,16.7322,16.7507,836765.0
2021-01-28 11:30:00,18.09,18.47,18.03,18.35,712542.0,16.7507,17.1026,16.6952,16.9915,712542.0
2021-01-28 12:00:00,18.36,18.4,18.21,18.36,433285.0,17.0008,17.0378,16.8619,17.0008,433285.0
2021-01-28 12:30:00,18.36,18.42,18.29,18.33,566962.0,17.0008,17.0563,16.9359,16.973,566962.0
2021-01-28 13:00:00,18.33,18.38,18.2,18.23,408914.0,16.973,17.0193,16.8526,16.8804,408914.0
2021-01-28 13:30:00,18.23,18.37,18.21,18.3,349035.0,16.8804,17.01,16.8619,16.9452,349035.0
2021-01-28 14:00:00,18.31,18.45,18.26,18.41,434000.0,16.9545,17.0841,16.9082,17.0471,434000.0
2021-01-28 14:30:00,18.41,18.5,18.38,18.43,624641.0,17.0471,17.1304,17.0193,17.0656,624641.0
2021-01-28 15:00:00,18.43,18.45,18.25,18.26,543028.0,17.0656,17.0841,16.8989,16.9082,543028.0
2021-01-28 15:30:00,18.25,18.35,18.24,18.26,1479764.0,16.8989,16.9915,16.8896,16.9082,1479764.0
2021-01-29 09:30:00,18.12,18.25,17.76,18.21,1164969.0,16.7785,16.8989,16.4452,16.8619,1164969.0
2021-01-29 10:00:00,18.21,18.31,18.11,18.24,538380.0,16.8619,16.9545,16.7693,16.8896,538380.0
2021-01-29 10:30:00,18.24,18.31,18.05,18.13,482947.0,16.8896,16.9545,16.7137,16.7878,482947.0
2021-01-29 11:00:00,18.13,18.22,18.0,18.01,456372.0,16.7878,16.8711,16.6674,16.6767,456372.0
2021-01-29 11:30:00,18.02,18.09,17.91,18.03,565225.0,16.6859,16.7507,16.5841,16.6952,565225.0
2021-01-29 12:00:00,18.03,18.04,17.79,17.82,388694.0,16.6952,16.7044,16.473,16.5007,388694.0
2021-01-29 12:30:00,17.82,17.85,17.57,17.66,595865.0,16.5007,16.5285,16.2692,16.3526,595865.0
2021-01-29 13:00:00,17.65,17.78,17.51,17.77,681413.0,16.3433,16.4637,16.2137,16.4544,681413.0
2021-01-29 13:30:00,17.77,17.88,17.69,17.73,493260.0,16.4544,16.5563,16.3804,16.4174,493260.0
2021-01-29 14:00:00,17.73,17.89,17.65,17.66,378494.0,16.4174,16.5656,16.3433,16.3526,378494.0
2021-01-29 14:30:00,17.66,17.7,17.54,17.66,498252.0,16.3526,16.3896,16.2415,16.3526,498252.0
2021-01-29 15:00:00,17.66,17.88,17.66,17.82,515096.0,16.3526,16.5563,16.3526,16.5007,515096.0
2021-01-29 15:30:00,17.82,17.85,17.59,17.62,1550205.0,16.5007,16.5285,16.2878,16.3155,1550205.0
2021-02-01 09:30:00,18.02,18.19,17.81,17.93,1182771.0,16.6859,16.8433,16.4915,16.6026,1182771.0
2021-02-01 10:00:00,17.92,17.92,17.57,17.64,703200.0,16.5933,16.5933,16.2692,16.3341,703200.0
2021-02-01 10:30:00,17.65,17.78,17.6,17.7,381223.0,16.3433,16.4637,16.297,16.3896,381223.0
2021-02-01 11:00:00,17.7,17.77,17.6,17.72,295242.0,16.3896,16.4544,16.297,16.4081,295242.0
2021-02-01 11:30:00,17.73,17.83,17.57,17.76,433497.0,16.4174,16.51,16.2692,16.4452,433497.0
2021-02-01 12:00:00,17.77,17.8,17.62,17.7,342191.0,16.4544,16.4822,16.3155,16.3896,342191.0
2021-02-01 12:30:00,17.7,17.88,17.69,17.88,371002.0,16.3896,16.5563,16.3804,16.5563,371002.0
2021-02-01 13:00:00,17.89,17.89,17.8,17.81,335925.0,16.5656,16.5656,16.4822,16.4915,335925.0
2021-02-01 13:30:00,17.82,17.87,17.76,17.86,393608.0,16.5007,16.547,16.4452,16.5378,393608.0
2021-02-01 14:00:00,17.86,18.01,17.84,17.96,459122.0,16.5378,16.6767,16.5193,16.6304,459122.0
2021-02-01 14:30:00,17.96,18.06,17.93,17.94,392739.0,16.6304,16.723,16.6026,16.6118,392739.0
2021-02-01 15:00:00,17.94,17.96,17.83,17.84,405957.0,16.6118,16.6304,16.51,16.5193,405957.0
2021-02-01 15:30:00,17.84,17.88,17.77,17.86,1456745.0,16.5193,16.5563,16.4544,16.5378,1456745.0
2021-02-02 09:30:00,18.49,18.63,18.11,18.27,1334918.0,17.1211,17.2508,16.7693,16.9174,1334918.0
2021-02-02 10:00:00,18.28,18.34,18.12,18.13,754940.0,16.9267,16.9822,16.7785,16.7878,754940.0
2021-02-02 10:30:00,18.14,18.49,18.13,18.48,694647.0,16.797,17.1211,16.7878,17.1119,694647.0
2021-02-02 11:00:00,18.48,18.59,18.36,18.41,673412.0,17.1119,17.2137,17.0008,17.0471,673412.0
2021-02-02 11:30:00,18.41,18.45,18.25,18.38,593847.0,17.0471,17.0841,16.8989,17.0193,593847.0
2021-02-02 12:00:00,18.38,18.38,18.2,18.22,294569.0,17.0193,17.0193,16.8526,16.8711,294569.0
2021-02-02 12:30:00,18.23,18.24,18.07,18.11,452676.0,16.8804,16.8896,16.7322,16.7693,452676.0
2021-02-02 13:00:00,18.11,18.18,18.07,18.1,399968.0,16.7693,16.8341,16.7322,16.76,399968.0
2021-02-02 13:30:00,18.1,18.19,18.08,18.13,309985.0,16.76,16.8433,16.7415,16.7878,309985.0
2021-02-02 14:00:00,18.12,18.16,18.05,18.07,301951.0,16.7785,16.8156,16.7137,16.7322,301951.0
2021-02-02 14:30:00,18.07,18.19,18.05,18.17,271128.0,16.7322,16.8433,16.7137,16.8248,271128.0
2021-02-02 15:00:00,18.16,18.21,18.11,18.18,408573.0,16.8156,16.8619,16.7693,16.8341,408573.0
2021-02-02 15:30:00,18.17,18.21,18.02,18.02,1017502.0,16.8248,16.8619,16.6859,16.6859,1017502.0
2021-02-03 09:30:00,18.15,18.45,18.1,18.36,775115.0,16.8063,17.0841,16.76,17.0008,775115.0
2021-02-03 10:00:00,18.37,18.72,18.32,18.44,969554.0,17.01,17.3341,16.9637,17.0748,969554.0
2021-02-03 10:30:00,18.43,18.66,18.3,18.63,889343.0,17.0656,17.2785,16.9452,17.2508,889343.0
2021-02-03 11:00:00,18.62,18.67,18.43,18.48,643840.0,17.2415,17.2878,17.0656,17.1119,643840.0
2021-02-03 11:30:00,18.48,18.71,18.47,18.66,646444.0,17.1119,17.3248,17.1026,17.2785,646444.0
2021-02-03 12:00:00,18.66,18.66,18.56,18.59,411470.0,17.2785,17.2785,17.1859,17.2137,411470.0
2021-02-03 12:30:00,18.58,18.68,18.54,18.57,423926.0,17.2045,17.2971,17.1674,17.1952,423926.0
2021-02-03 13:00:00,18.57,18.62,18.48,18.48,311372.0,17.1952,17.2415,17.1119,17.1119,311372.0
2021-02-03 13:30:00,18.48,18.56,18.47,18.5,448847.0,17.1119,17.1859,17.1026,17.1304,448847.0
2021-02-03 14:00:00,18.5,18.66,18.46,18.64,468507.0,17.1304,17.2785,17.0934,17.26,468507.0
2021-02-03 14:30:00,18.64,18.72,18.62,18.69,515071.0,17.26,17.3341,17.2415,17.3063,515071.0
2021-02-03 15:00:00,18.7,18.71,18.61,18.62,618234.0,17.3156,17.3248,17.2322,17.2415,618234.0
2021-02-03 15:30:00,18.61,18.84,18.58,18.81,1336484.0,17.2322,17.4452,17.2045,17.4174,1336484.0
2021-02-04 09:30:00,18.92,18.98,18.59,18.85,749859.0,17.5193,17.5749,17.2137,17.4545,749859.0
2021-02-04 10:00:00,18.84,18.89,18.54,18.54,820987.0,17.4452,17.4915,17.1674,17.1674,820987.0
2021-02-04 10:30:00,18.55,18.75,18.55,18.73,590271.0,17.1767,17.3619,17.1767,17.3434,590271.0
2021-02-04 11:00:00,18.73,18.85,18.69,18.78,410077.0,17.3434,17.4545,17.3063,17.3897,410077.0
2021-02-04 11:30:00,18.77,18.9,18.73,18.85,323778.0,17.3804,17.5008,17.3434,17.4545,323778.0
2021-02-04 12:00:00,18.85,19.03,18.81,19.02,441386.0,17.4545,17.6212,17.4174,17.6119,441386.0
2021-02-04 12:30:00,19.02,19.07,18.91,18.95,375660.0,17.6119,17.6582,17.51,17.5471,375660.0
2021-02-04 13:00:00,18.93,19.08,18.93,19.04,393723.0,17.5286,17.6675,17.5286,17.6304,393723.0
2021-02-04 13:30:00,19.03,19.09,19.0,19.06,366601.0,17.6212,17.6767,17.5934,17.6489,366601.0
2021-02-04 14:00:00,19.07,19.11,19.04,19.08,497795.0,17.6582,17.6952,17.6304,17.6675,497795.0
2021-02-04 14:30:00,19.07,19.11,19.01,19.1,320731.0,17.6582,17.6952,17.6026,17.686,320731.0
2021-02-04 15:00:00,19.09,19.13,18.99,19.06,599340.0,17.6767,17.7137,17.5841,17.6489,599340.0
2021-02-04 15:30:00,19.05,19.14,19.0,19.11,1115938.0,17.6397,17.723,17.5934,17.6952,1115938.0
2021-02-05 09:30:00,19.55,19.67,19.42,19.45,1030969.0,18.1027,18.2138,17.9823,18.0101,1030969.0
2021-02-05 10:00:00,19.45,19.5,19.27,19.42,1060632.0,18.0101,18.0564,17.8434,17.9823,1060632.0
2021-02-05 10:30:00,19.42,19.6,19.42,19.52,743044.0,17.9823,18.149,17.9823,18.0749,743044.0
2021-02-05 11:00:00,19.52,19.54,19.36,19.41,671273.0,18.0749,18.0934,17.9267,17.973,671273.0
2021-02-05 11:30:00,19.4,19.42,19.32,19.38,441671.0,17.9638,17.9823,17.8897,17.9452,441671.0
2021-02-05 12:00:00,19.39,19.4,19.27,19.32,492123.0,17.9545,17.9638,17.8434,17.8897,492123.0
2021-02-05 12:30:00,19.32,19.33,19.15,19.17,461309.0,17.8897,17.8989,17.7323,17.7508,461309.0
2021-02-05 13:00:00,19.16,19.26,19.09,19.2,573196.0,17.7415,17.8341,17.6767,17.7786,573196.0
2021-02-05 13:30:00,19.21,19.23,19.1,19.15,396284.0,17.7878,17.8063,17.686,17.7323,396284.0
2021-02-05 14:00:00,19.14,19.23,19.1,19.14,339953.0,17.723,17.8063,17.686,17.723,339953.0
2021-02-05 14:30:00,19.15,19.18,19.06,19.12,369274.0,17.7323,17.76,17.6489,17.7045,369274.0
2021-02-05 15:00:00,19.12,19.12,18.98,19.03,469931.0,17.7045,17.7045,17.5749,17.6212,469931.0
2021-02-05 15:30:00,19.02,19.09,18.96,18.98,1698947.0,17.6119,17.6767,17.5563,17.5749,1698947.0
2021-02-08 09:30:00,19.26,19.6,19.15,19.5,845681.0,17.8341,18.149,17.7323,18.0564,845681.0
2021-02-08 10:00:00,19.5,19.68,19.43,19.67,816706.0,18.0564,18.223,17.9915,18.2138,816706.0
2021-02-08 10:30:00,19.67,19.74,19.55,19.59,568670.0,18.2138,18.2786,18.1027,18.1397,568670.0
2021-02-08 11:00:00,19.59,19.72,19.58,19.69,604592.0,18.1397,18.2601,18.1304,18.2323,604592.0
2021-02-08 11:30:00,19.69,19.72,19.57,19.67,332516.0,18.2323,18.2601,18.1212,18.2138,332516.0
2021-02-08 12:00:00,19.68,19.84,19.67,19.81,401054.0,18.223,18.3712,18.2138,18.3434,401054.0
2021-02-08 12:30:00,19.82,19.88,19.79,19.82,290258.0,18.3527,18.4082,18.3249,18.3527,290258.0
2021-02-08 13:00:00,19.82,19.94,19.77,19.92,399706.0,18.3527,18.4638,18.3064,18.4453,399706.0
2021-02-08 13:30:00,19.91,19.97,19.88,19.89,492505.0,18.436,18.4916,18.4082,18.4175,492505.0
2021-02-08 14:00:00,19.89,19.97,19.86,19.96,508015.0,18.4175,18.4916,18.3897,18.4823,508015.0
2021-02-08 14:30:00,19.95,20.07,19.95,20.04,516114.0,18.473,18.5842,18.473,18.5564,516114.0
2021-02-08 15:00:00,20.04,20.07,19.99,20.06,548927.0,18.5564,18.5842,18.5101,18.5749,548927.0
2021-02-08 15:30:00,20.06,20.11,19.91,20.04,1435108.0,18.5749,18.6212,18.436,18.5564,1435108.0
2021-02-09 09:30:00,19.82,19.82,19.29,19.55,1505684.0,18.3527,18.3527,17.8619,18.1027,1505684.0
2021-02-09 10:00:00,19.55,19.76,19.46,19.72,592527.0,18.1027,18.2971,18.0193,18.2601,592527.0
2021-02-09 10:30:00,19.72,19.75,19.57,19.64,797047.0,18.2601,18.2878,18.1212,18.186,797047.0
2021-02-09 11:00:00,19.65,19.66,19.48,19.54,314537.0,18.1953,18.2045,18.0378,18.0934,314537.0
2021-02-09 11:30:00,19.54,19.64,19.52,19.61,245118.0,18.0934,18.186,18.0749,18.1582,245118.0
2021-02-09 12:00:00,19.6,19.72,19.59,19.67,309820.0,18.149,18.2601,18.1397,18.2138,309820.0
2021-02-09 12:30:00,19.67,19.84,19.66,19.81,285396.0,18.2138,18.3712,18.2045,18.3434,285396.0
2021-02-09 13:00:00,19.81,19.84,19.73,19.76,325034.0,18.3434,18.3712,18.2693,18.2971,325034.0
2021-02-09 13:30:00,19.75,19.88,19.72,19.87,209154.0,18.2878,18.4082,18.2601,18.399,209154.0
2021-02-09 14:00:00,19.87,20.09,19.86,20.08,464225.0,18.399,18.6027,18.3897,18.5934,464225.0
2021-02-09 14:30:00,20.07,20.08,19.94,19.97,318606.0,18.5842,18.5934,18.4638,18.4916,318606.0
2021-02-09 15:00:00,19.97,19.97,19.78,19.78,372278.0,18.4916,18.4916,18.3156,18.3156,372278.0
2021-02-09 15:30:00,19.78,19.84,19.71,19.79,1222394.0,18.3156,18.3712,18.2508,18.3249,1222394.0
2021-02-10 09:30:00,19.92,20.22,19.88,19.89,1310504.0,18.4453,18.7231,18.4082,18.4175,1310504.0
2021-02-10 10:00:00,19.89,19.97,19.59,19.75,753240.0,18.4175,18.4916,18.1397,18.2878,753240.0
2021-02-10 10:30:00,19.76,19.93,19.65,19.91,623756.0,18.2971,18.4545,18.1953,18.436,623756.0
2021-02-10 11:00:00,19.91,20.1,19.89,20.02,537453.0,18.436,18.6119,18.4175,18.5379,537453.0
2021-02-10 11:30:00,20.02,20.15,19.96,20.1,416561.0,18.5379,18.6582,18.4823,18.6119,416561.0
2021-02-10 12:00:00,20.09,20.2,20.03,20.17,434218.0,18.6027,18.7045,18.5471,18.6768,434218.0
2021-02-10 12:30:00,20.17,20.21,20.07,20.18,376282.0,18.6768,18.7138,18.5842,18.686,376282.0
2021-02-10 13:00:00,20.17,20.2,20.13,20.18,276341.0,18.6768,18.7045,18.6397,18.686,276341.0
2021-02-10 13:30:00,20.18,20.21,20.14,20.17,269457.0,18.686,18.7138,18.649,18.6768,269457.0
2021-02-10 14:00:00,20.16,20.2,20.04,20.09,356230.0,18.6675,18.7045,18.5564,18.6027,356230.0
2021-02-10 14:30:00,20.1,20.28,20.08,20.27,353868.0,18.6119,18.7786,18.5934,18.7694,353868.0
2021-02-10 15:00:00,20.27,20.31,20.2,20.23,436949.0,18.7694,18.8064,18.7045,18.7323,436949.0
2021-02-10 15:30:00,20.23,20.27,20.1,20.26,1352144.0,18.7323,18.7694,18.6119,18.7601,1352144.0
2021-02-11 09:30:00,20.06,20.07,19.88,19.92,586903.0,18.5749,18.5842,18.4082,18.4453,586903.0
2021-02-11 10:00:00,19.91,20.04,19.9,19.96,294573.0,18.436,18.5564,18.4267,18.4823,294573.0
2021-02-11 10:30:00,19.95,19.95,19.66,19.69,632155.0,18.473,18.473,18.2045,18.2323,632155.0
2021-02-11 11:00:00,19.69,19.7,19.43,19.55,660245.0,18.2323,18.2416,17.9915,18.1027,660245.0
2021-02-11 11:30:00,19.55,19.6,19.43,19.47,322121.0,18.1027,18.149,17.9915,18.0286,322121.0
2021-02-11 12:00:00,19.48,19.49,19.03,19.04,578358.0,18.0378,18.0471,17.6212,17.6304,578358.0
2021-02-11 12:30:00,19.05,19.23,19.05,19.19,719204.0,17.6397,17.8063,17.6397,17.7693,719204.0
2021-02-11 13:00:00,19.18,19.46,19.12,19.39,747737.0,17.76,18.0193,17.7045,17.9545,747737.0
2021-02-11 13:30:00,19.4,19.56,19.39,19.53,464979.0,17.9638,18.1119,17.9545,18.0841,464979.0
2021-02-11 14:00:00,19.52,19.54,19.45,19.52,544927.0,18.0749,18.0934,18.0101,18.0749,544927.0
2021-02-11 14:30:00,19.53,19.53,19.32,19.38,436880.0,18.0841,18.0841,17.8897,17.9452,436880.0
2021-02-11 15:00:00,19.38,19.43,19.32,19.37,362781.0,17.9452,17.9915,17.8897,17.936,362781.0
2021-02-11 15:30:00,19.37,19.5,19.32,19.42,1632774.0,17.936,18.0564,17.8897,17.9823,1632774.0
2021-02-12 09:30:00,19.26,19.56,19.15,19.55,685108.0,17.8341,18.1119,17.7323,18.1027,685108.0
2021-02-12 10:00:00,19.54,19.71,19.51,19.58,403531.0,18.0934,18.2508,18.0656,18.1304,403531.0
2021-02-12 10:30:00,19.57,19.77,19.52,19.77,458962.0,18.1212,18.3064,18.0749,18.3064,458962.0
2021-02-12 11:00:00,19.77,19.94,19.7,19.83,637481.0,18.3064,18.4638,18.2416,18.3619,637481.0
2021-02-12 11:30:00,19.83,20.07,19.83,20.05,510618.0,18.3619,18.5842,18.3619,18.5656,510618.0
2021-02-12 12:00:00,20.06,20.22,20.05,20.2,750712.0,18.5749,18.7231,18.5656,18.7045,750712.0
2021-02-12 12:30:00,20.2,20.26,20.14,20.2,489614.0,18.7045,18.7601,18.649,18.7045,489614.0
2021-02-12 13:00:00,20.2,20.21,20.1,20.15,464941.0,18.7045,18.7138,18.6119,18.6582,464941.0
2021-02-12 13:30:00,20.15,20.15,20.06,20.14,381558.0,18.6582,18.6582,18.5749,18.649,381558.0
2021-02-12 14:00:00,20.14,20.19,20.09,20.19,304939.0,18.649,18.6953,18.6027,18.6953,304939.0
2021-02-12 14:30:00,20.19,20.25,20.17,20.23,351114.0,18.6953,18.7508,18.6768,18.7323,351114.0
2021-02-12 15:00:00,20.23,20.27,20.13,20.14,537678.0,18.7323,18.7694,18.6397,18.649,537678.0
2021-02-12 15:30:00,20.14,20.17,20.03,20.17,2095543.0,18.649,18.6768,18.5471,18.6768,2095543.0
2021-02-16 09:30:00,20.59,20.88,20.35,20.85,1362898.0,19.0657,19.3342,18.8434,19.3064,1362898.0
2021-02-16 10:00:00,20.85,20.9,20.65,20.73,942081.0,19.3064,19.3527,19.1212,19.1953,942081.0
2021-02-16 10:30:00,20.74,20.77,20.61,20.67,725171.0,19.2046,19.2323,19.0842,19.1397,725171.0
2021-02-16 11:00:00,20.67,20.78,20.61,20.64,594706.0,19.1397,19.2416,19.0842,19.112,594706.0
2021-02-16 11:30:00,20.64,20.83,20.58,20.64,569736.0,19.112,19.2879,19.0564,19.112,569736.0
2021-02-16 12:00:00,20.64,20.69,20.54,20.64,512924.0,19.112,19.1583,19.0194,19.112,512924.0
2021-02-16 12:30:00,20.64,20.7,20.58,20.6,421938.0,19.112,19.1675,19.0564,19.0749,421938.0
2021-02-16 13:00:00,20.6,20.62,20.47,20.52,246226.0,19.0749,19.0934,18.9545,19.0008,246226.0
2021-02-16 13:30:00,20.51,20.55,20.42,20.44,305190.0,18.9916,19.0286,18.9082,18.9268,305190.0
2021-02-16 14:00:00,20.45,20.58,20.43,20.57,318051.0,18.936,19.0564,18.9175,19.0471,318051.0
2021-02-16 14:30:00,20.57,20.7,20.57,20.66,309124.0,19.0471,19.1675,19.0471,19.1305,309124.0
2021-02-16 15:00:00,20.67,20.68,20.57,20.62,318123.0,19.1397,19.149,19.0471,19.0934,318123.0
2021-02-16 15:30:00,20.62,20.68,20.55,20.6,1354310.0,19.0934,19.149,19.0286,19.0749,1354310.0
2021-02-17 09:30:00,20.9,20.95,20.32,20.58,1165350.0,19.3527,19.399,18.8157,19.0564,1165350.0
2021-02-17 10:00:00,20.58,20.73,20.45,20.49,770287.0,19.0564,19.1953,18.936,18.9731,770287.0
2021-02-17 10:30:00,20.47,20.53,20.25,20.32,520192.0,18.9545,19.0101,18.7508,18.8157,520192.0
2021-02-17 11:00:00,20.31,20.33,20.04,20.14,443367.0,18.8064,18.8249,18.5564,18.649,443367.0
2021-02-17 11:30:00,20.15,20.22,20.01,20.21,465396.0,18.6582,18.7231,18.5286,18.7138,465396.0
2021-02-17 12:00:00,20.22,20.43,20.2,20.41,377649.0,18.7231,18.9175,18.7045,18.899,377649.0
2021-02-17 12:30:00,20.42,20.42,20.3,20.37,288848.0,18.9082,18.9082,18.7971,18.8619,288848.0
2021-02-17 13:00:00,20.38,20.44,20.37,20.4,207941.0,18.8712,18.9268,18.8619,18.8897,207941.0
2021-02-17 13:30:00,20.4,20.46,20.35,20.43,191439.0,18.8897,18.9453,18.8434,18.9175,191439.0
2021-02-17 14:00:00,20.42,20.47,20.4,20.44,190675.0,18.9082,18.9545,18.8897,18.9268,190675.0
2021-02-17 14:30:00,20.44,20.47,20.4,20.45,237098.0,18.9268,18.9545,18.8897,18.936,237098.0
2021-02-17 15:00:00,20.45,20.5,20.37,20.39,246928.0,18.936,18.9823,18.8619,18.8805,246928.0
2021-02-17 15:30:00,20.39,20.56,20.39,20.55,862411.0,18.8805,19.0379,18.8805,19.0286,862411.0
2021-02-18 09:30:00,20.34,20.37,19.86,19.94,1402803.0,18.8342,18.8619,18.3897,18.4638,1402803.0
2021-02-18 10:00:00,19.93,19.93,19.45,19.52,1211785.0,18.4545,18.4545,18.0101,18.0749,1211785.0
2021-02-18 10:30:00,19.52,19.58,19.41,19.43,1348931.0,18.0749,18.1304,17.973,17.9915,1348931.0
2021-02-18 11:00:00,19.43,19.65,19.41,19.52,1443483.0,17.9915,18.1953,17.973,18.0749,1443483.0
2021-02-18 11:30:00,19.52,19.57,19.43,19.51,376685.0,18.0749,18.1212,17.9915,18.0656,376685.0
2021-02-18 12:00:00,19.51,19.52,19.38,19.51,410145.0,18.0656,18.0749,17.9452,18.0656,410145.0
2021-02-18 12:30:00,19.51,19.56,19.4,19.43,394798.0,18.0656,18.1119,17.9638,17.9915,394798.0
2021-02-18 13:00:00,19.43,19.71,19.39,19.7,446043.0,17.9915,18.2508,17.9545,18.2416,446043.0
2021-02-18 13:30:00,19.69,19.77,19.67,19.7,482541.0,18.2323,18.3064,18.2138,18.2416,482541.0
2021-02-18 14:00:00,19.7,19.72,19.58,19.71,286485.0,18.2416,18.2601,18.1304,18.2508,286485.0
2021-02-18 14:30:00,19.71,19.73,19.62,19.64,303931.0,18.2508,18.2693,18.1675,18.186,303931.0
2021-02-18 15:00:00,19.63,19.72,19.54,19.57,374202.0,18.1767,18.2601,18.0934,18.1212,374202.0
2021-02-18 15:30:00,19.57,19.65,19.54,19.57,1165905.0,18.1212,18.1953,18.0934,18.1212,1165905.0
2021-02-19 09:30:00,19.57,20.11,19.5,20.05,953277.0,18.1212,18.6212,18.0564,18.5656,953277.0
2021-02-19 10:00:00,20.06,20.3,19.93,20.22,484281.0,18.5749,18.7971,18.4545,18.7231,484281.0
2021-02-19 10:30:00,20.22,20.3,20.15,20.19,308041.0,18.7231,18.7971,18.6582,18.6953,308041.0
2021-02-19 11:00:00,20.19,20.26,20.07,20.14,337276.0,18.6953,18.7601,18.5842,18.649,337276.0
2021-02-19 11:30:00,20.14,20.16,20.04,20.05,228041.0,18.649,18.6675,18.5564,18.5656,228041.0
2021-02-19 12:00:00,20.04,20.19,20.03,20.14,258696.0,18.5564,18.6953,18.5471,18.649,258696.0
2021-02-19 12:30:00,20.14,20.18,20.06,20.1,199472.0,18.649,18.686,18.5749,18.6119,199472.0
2021-02-19 13:00:00,20.09,20.17,20.02,20.16,313696.0,18.6027,18.6768,18.5379,18.6675,313696.0
2021-02-19 13:30:00,20.16,20.28,20.13,20.25,315848.0,18.6675,18.7786,18.6397,18.7508,315848.0
2021-02-19 14:00:00,20.25,20.29,20.11,20.11,359606.0,18.7508,18.7879,18.6212,18.6212,359606.0
2021-02-19 14:30:00,20.12,20.21,20.11,20.16,362211.0,18.6305,18.7138,18.6212,18.6675,362211.0
2021-02-19 15:00:00,20.15,20.24,20.14,20.23,382850.0,18.6582,18.7416,18.649,18.7323,382850.0
2021-02-19 15:30:00,20.23,20.29,20.12,20.2,1167979.0,18.7323,18.7879,18.6305,18.7045,1167979.0
2021-02-22 09:30:00,20.2,20.76,19.4,20.75,1009502.0,18.7045,19.2231,17.9638,19.2138,1009502.0
2021-02-22 10:00:00,20.75,21.52,20.74,21.46,2552950.0,19.2138,19.9268,19.2046,19.8713,2552950.0
2021-02-22 10:30:00,21.47,21.55,21.3,21.37,1081683.0,19.8805,19.9546,19.7231,19.7879,1081683.0
2021-02-22 11:00:00,21.37,21.45,21.23,21.24,728979.0,19.7879,19.862,19.6583,19.6675,728979.0
2021-02-22 11:30:00,21.24,21.54,21.2,21.51,605212.0,19.6675,19.9453,19.6305,19.9176,605212.0
2021-02-22 12:00:00,21.5,21.71,21.47,21.7,645116.0,19.9083,20.1027,19.8805,20.0935,645116.0
2021-02-22 12:30:00,21.7,21.72,21.52,21.59,435544.0,20.0935,20.112,19.9268,19.9916,435544.0
2021-02-22 13:00:00,21.6,21.61,21.4,21.46,541150.0,20.0009,20.0101,19.8157,19.8713,541150.0
2021-02-22 13:30:00,21.46,21.53,21.43,21.51,583733.0,19.8713,19.9361,19.8435,19.9176,583733.0
2021-02-22 14:00:00,21.51,21.58,21.45,21.57,319497.0,19.9176,19.9824,19.862,19.9731,319497.0
2021-02-22 14:30:00,21.58,21.61,21.4,21.48,431863.0,19.9824,20.0101,19.8157,19.8898,431863.0
2021-02-22 15:00:00,21.48,21.55,21.25,21.26,619449.0,19.8898,19.9546,19.6768,19.6861,619449.0
2021-02-22 15:30:00,21.26,21.3,21.07,21.13,1592112.0,19.6861,19.7231,19.5101,19.5657,1592112.0
2021-02-23 09:30:00,21.26,21.33,19.77,20.36,1543345.0,19.6861,19.7509,18.3064,18.8527,1543345.0
2021-02-23 10:00:00,20.35,21.02,20.28,20.97,1540592.0,18.8434,19.4638,18.7786,19.4175,1540592.0
2021-02-23 10:30:00,20.97,21.0,20.4,20.43,920021.0,19.4175,19.4453,18.8897,18.9175,920021.0
2021-02-23 11:00:00,20.43,20.56,20.29,20.48,706875.0,18.9175,19.0379,18.7879,18.9638,706875.0
2021-02-23 11:30:00,20.49,20.62,20.46,20.6,662708.0,18.9731,19.0934,18.9453,19.0749,662708.0
2021-02-23 12:00:00,20.59,20.68,20.51,20.64,291858.0,19.0657,19.149,18.9916,19.112,291858.0
2021-02-23 12:30:00,20.63,20.73,20.53,20.57,370843.0,19.1027,19.1953,19.0101,19.0471,370843.0
2021-02-23 13:00:00,20.57,20.62,20.41,20.46,537014.0,19.0471,19.0934,18.899,18.9453,537014.0
2021-02-23 13:30:00,20.45,20.62,20.42,20.6,306338.0,18.936,19.0934,18.9082,19.0749,306338.0
2021-02-23 14:00:00,20.61,20.83,20.61,20.8,399467.0,19.0842,19.2879,19.0842,19.2601,399467.0
2021-02-23 14:30:00,20.81,20.9,20.69,20.87,376980.0,19.2694,19.3527,19.1583,19.3249,376980.0
2021-02-23 15:00:00,20.86,20.96,20.84,20.94,406177.0,19.3157,19.4083,19.2972,19.3897,406177.0
2021-02-23 15:30:00,20.95,21.04,20.9,20.94,1143496.0,19.399,19.4823,19.3527,19.3897,1143496.0
2021-02-24 09:30:00,21.06,21.77,20.93,21.77,1141446.0,19.5009,20.1583,19.3805,20.1583,1141446.0
2021-02-24 10:00:00,21.76,21.93,21.61,21.9,1146383.0,20.149,20.3065,20.0101,20.2787,1146383.0
2021-02-24 10:30:00,21.91,22.05,21.76,21.87,1431093.0,20.2879,20.4176,20.149,20.2509,1431093.0
2021-02-24 11:00:00,21.87,22.15,21.87,22.04,919393.0,20.2509,20.5102,20.2509,20.4083,919393.0
2021-02-24 11:30:00,22.04,22.18,21.92,22.12,668723.0,20.4083,20.5379,20.2972,20.4824,668723.0
2021-02-24 12:00:00,22.12,22.21,22.1,22.2,559206.0,20.4824,20.5657,20.4639,20.5565,559206.0
2021-02-24 12:30:00,22.2,22.21,22.05,22.13,702488.0,20.5565,20.5657,20.4176,20.4917,702488.0
2021-02-24 13:00:00,22.12,22.35,22.08,22.34,1555545.0,20.4824,20.6954,20.4454,20.6861,1555545.0
2021-02-24 13:30:00,22.34,22.45,22.32,22.35,575496.0,20.6861,20.788,20.6676,20.6954,575496.0
2021-02-24 14:00:00,22.36,22.48,22.26,22.48,577260.0,20.7046,20.8157,20.612,20.8157,577260.0
2021-02-24 14:30:00,22.47,22.55,22.36,22.48,838728.0,20.8065,20.8806,20.7046,20.8157,838728.0
2021-02-24 15:00:00,22.47,22.48,22.28,22.31,652173.0,20.8065,20.8157,20.6305,20.6583,652173.0
2021-02-24 15:30:00,22.32,22.35,22.14,22.27,2161621.0,20.6676,20.6954,20.5009,20.6213,2161621.0
2021-02-25 09:30:00,22.55,22.73,22.17,22.3,1277250.0,20.8806,21.0472,20.5287,20.6491,1277250.0
2021-02-25 10:00:00,22.3,22.36,22.17,22.22,707974.0,20.6491,20.7046,20.5287,20.575,707974.0
2021-02-25 10:30:00,22.21,22.26,21.9,22.0,675014.0,20.5657,20.612,20.2787,20.3713,675014.0
2021-02-25 11:00:00,22.0,22.2,21.92,22.16,526170.0,20.3713,20.5565,20.2972,20.5194,526170.0
2021-02-25 11:30:00,22.17,22.22,22.0,22.17,689976.0,20.5287,20.575,20.3713,20.5287,689976.0
2021-02-25 12:00:00,22.17,22.25,22.02,22.12,896710.0,20.5287,20.6028,20.3898,20.4824,896710.0
2021-02-25 12:30:00,22.11,22.14,21.82,21.88,1645953.0,20.4731,20.5009,20.2046,20.2602,1645953.0
2021-02-25 13:00:00,21.87,22.21,21.72,22.21,737220.0,20.2509,20.5657,20.112,20.5657,737220.0
2021-02-25 13:30:00,22.21,22.36,22.17,22.28,738396.0,20.5657,20.7046,20.5287,20.6305,738396.0
2021-02-25 14:00:00,22.27,22.46,22.24,22.41,802352.0,20.6213,20.7972,20.5935,20.7509,802352.0
2021-02-25 14:30:00,22.41,22.45,22.31,22.34,728305.0,20.7509,20.788,20.6583,20.6861,728305.0
2021-02-25 15:00:00,22.34,22.39,22.02,22.09,925010.0,20.6861,20.7324,20.3898,20.4546,925010.0
2021-02-25 15:30:00,22.07,22.15,21.81,22.04,1685262.0,20.4361,20.5102,20.1953,20.4083,1685262.0
2021-02-26 09:30:00,21.82,22.05,21.32,21.34,1746261.0,20.2046,20.4176,19.7416,19.7601,1746261.0
2021-02-26 10:00:00,21.34,21.39,20.87,20.89,941712.0,19.7601,19.8064,19.3249,19.3435,941712.0
2021-02-26 10:30:00,20.89,21.38,20.87,21.18,811099.0,19.3435,19.7972,19.3249,19.612,811099.0
2021-02-26 11:00:00,21.2,21.72,21.15,21.67,1036084.0,19.6305,20.112,19.5842,20.0657,1036084.0
2021-02-26 11:30:00,21.66,21.85,21.5,21.69,606596.0,20.0564,20.2324,19.9083,20.0842,606596.0
2021-02-26 12:00:00,21.7,21.99,21.68,21.87,395175.0,20.0935,20.362,20.075,20.2509,395175.0
2021-02-26 12:30:00,21.87,21.99,21.65,21.77,605794.0,20.2509,20.362,20.0472,20.1583,605794.0
2021-02-26 13:00:00,21.77,22.0,21.73,21.92,309676.0,20.1583,20.3713,20.1213,20.2972,309676.0
2021-02-26 13:30:00,21.93,21.94,21.73,21.83,341158.0,20.3065,20.3157,20.1213,20.2139,341158.0
2021-02-26 14:00:00,21.83,21.89,21.7,21.71,360392.0,20.2139,20.2694,20.0935,20.1027,360392.0
2021-02-26 14:30:00,21.7,21.92,21.67,21.92,371635.0,20.0935,20.2972,20.0657,20.2972,371635.0
2021-02-26 15:00:00,21.92,21.99,21.84,21.84,480527.0,20.2972,20.362,20.2231,20.2231,480527.0
2021-02-26 15:30:00,21.84,22.13,21.81,21.83,1624051.0,20.2231,20.4917,20.1953,20.2139,1624051.0
2021-03-01 09:30:00,22.33,22.62,22.16,22.49,1280390.0,20.6768,20.9454,20.5194,20.825,1280390.0
2021-03-01 10:00:00,22.51,22.84,22.41,22.55,1022747.0,20.8435,21.1491,20.7509,20.8806,1022747.0
2021-03-01 10:30:00,22.55,22.83,22.5,22.8,671233.0,20.8806,21.1398,20.8343,21.112,671233.0
2021-03-01 11:00:00,22.8,22.96,22.7,22.87,685560.0,21.112,21.2602,21.0195,21.1769,685560.0
2021-03-01 11:30:00,22.88,22.88,22.72,22.77,492857.0,21.1861,21.1861,21.038,21.0843,492857.0
2021-03-01 12:00:00,22.77,22.87,22.74,22.83,421447.0,21.0843,21.1769,21.0565,21.1398,421447.0
2021-03-01 12:30:00,22.82,22.86,22.63,22.64,407266.0,21.1306,21.1676,20.9546,20.9639,407266.0
2021-03-01 13:00:00,22.65,22.67,22.3,22.46,981470.0,20.9732,20.9917,20.6491,20.7972,981470.0
2021-03-01 13:30:00,22.46,22.63,22.46,22.63,314701.0,20.7972,20.9546,20.7972,20.9546,314701.0
2021-03-01 14:00:00,22.64,22.67,22.54,22.64,430170.0,20.9639,20.9917,20.8713,20.9639,430170.0
2021-03-01 14:30:00,22.64,22.7,22.63,22.66,306431.0,20.9639,21.0195,20.9546,20.9824,306431.0
2021-03-01 15:00:00,22.65,22.66,22.44,22.5,439015.0,20.9732,20.9824,20.7787,20.8343,439015.0
2021-03-01 15:30:00,22.52,23.01,22.48,23.01,3266375.0,20.8528,21.3065,20.8157,21.3065,3266375.0
2021-03-02 09:30:00,22.87,23.33,22.8,23.17,1248279.0,21.2196,21.6464,21.1547,21.498,1248279.0
2021-03-02 10:00:00,23.16,23.43,23.08,23.11,782144.0,21.4887,21.7392,21.4145,21.4423,782144.0
2021-03-02 10:30:00,23.11,23.19,22.95,22.98,448086.0,21.4423,21.5165,21.2939,21.3217,448086.0
2021-03-02 11:00:00,22.98,23.01,22.8,22.84,434919.0,21.3217,21.3495,21.1547,21.1918,434919.0
2021-03-02 11:30:00,22.84,22.85,22.59,22.61,646233.0,21.1918,21.2011,20.9598,20.9784,646233.0
2021-03-02 12:00:00,22.61,22.63,22.5,22.55,773900.0,20.9784,20.997,20.8763,20.9227,773900.0
2021-03-02 12:30:00,22.55,22.6,22.48,22.55,430292.0,20.9227,20.9691,20.8578,20.9227,430292.0
2021-03-02 13:00:00,22.55,22.66,22.49,22.53,280287.0,20.9227,21.0248,20.8671,20.9042,280287.0
2021-03-02 13:30:00,22.52,22.7,22.49,22.64,366425.0,20.8949,21.0619,20.8671,21.0062,366425.0
2021-03-02 14:00:00,22.65,22.69,22.4,22.41,294513.0,21.0155,21.0526,20.7836,20.7928,294513.0
2021-03-02 14:30:00,22.41,22.52,22.36,22.42,257782.0,20.7928,20.8949,20.7464,20.8021,257782.0
2021-03-02 15:00:00,22.43,22.48,22.33,22.34,348894.0,20.8114,20.8578,20.7186,20.7279,348894.0
2021-03-02 15:30:00,22.33,22.51,22.26,22.27,1492608.0,20.7186,20.8856,20.6537,20.6629,1492608.0
2021-03-03 09:30:00,22.5,22.87,22.44,22.7,1050794.0,20.8763,21.2196,20.8207,21.0619,1050794.0
2021-03-03 10:00:00,22.69,22.89,22.56,22.77,959040.0,21.0526,21.2382,20.932,21.1269,959040.0
2021-03-03 10:30:00,22.78,22.81,22.51,22.68,684302.0,21.1361,21.164,20.8856,21.0433,684302.0
2021-03-03 11:00:00,22.68,22.72,22.56,22.62,752912.0,21.0433,21.0805,20.932,20.9877,752912.0
2021-03-03 11:30:00,22.63,22.72,22.57,22.69,813872.0,20.997,21.0805,20.9413,21.0526,813872.0
2021-03-03 12:00:00,22.67,22.83,22.65,22.7,503024.0,21.0341,21.1825,21.0155,21.0619,503024.0
2021-03-03 12:30:00,22.7,22.78,22.68,22.69,873934.0,21.0619,21.1361,21.0433,21.0526,873934.0
2021-03-03 13:00:00,22.69,22.79,22.68,22.72,760501.0,21.0526,21.1454,21.0433,21.0805,760501.0
2021-03-03 13:30:00,22.72,22.73,22.39,22.43,424831.0,21.0805,21.0897,20.7743,20.8114,424831.0
2021-03-03 14:00:00,22.43,22.46,22.16,22.3,454879.0,20.8114,20.8392,20.5609,20.6908,454879.0
2021-03-03 14:30:00,22.3,22.56,22.24,22.54,763929.0,20.6908,20.932,20.6351,20.9135,763929.0
2021-03-03 15:00:00,22.54,22.6,22.43,22.49,518083.0,20.9135,20.9691,20.8114,20.8671,518083.0
2021-03-03 15:30:00,22.49,22.51,22.25,22.27,1230258.0,20.8671,20.8856,20.6444,20.6629,1230258.0
2021-03-04 09:30:00,22.49,22.64,22.03,22.17,1279418.0,20.8671,21.0062,20.4403,20.5702,1279418.0
2021-03-04 10:00:00,22.18,22.33,21.94,22.23,1154582.0,20.5794,20.7186,20.3567,20.6258,1154582.0
2021-03-04 10:30:00,22.23,22.85,22.0,22.81,963457.0,20.6258,21.2011,20.4124,21.164,963457.0
2021-03-04 11:00:00,22.81,22.99,22.46,22.57,1381423.0,21.164,21.331,20.8392,20.9413,1381423.0
2021-03-04 11:30:00,22.57,22.68,22.46,22.48,1155678.0,20.9413,21.0433,20.8392,20.8578,1155678.0
2021-03-04 12:00:00,22.49,22.64,22.32,22.4,791199.0,20.8671,21.0062,20.7093,20.7836,791199.0
2021-03-04 12:30:00,22.41,22.41,21.78,21.86,861397.0,20.7928,20.7928,20.2083,20.2825,861397.0
2021-03-04 13:00:00,21.86,21.99,21.57,21.78,1009287.0,20.2825,20.4031,20.0134,20.2083,1009287.0
2021-03-04 13:30:00,21.78,21.87,21.18,21.18,1077662.0,20.2083,20.2918,19.6516,19.6516,1077662.0
2021-03-04 14:00:00,21.19,21.68,21.08,21.66,1394702.0,19.6609,20.1155,19.5588,20.097,1394702.0
2021-03-04 14:30:00,21.65,22.08,21.48,21.97,705832.0,20.0877,20.4866,19.9299,20.3846,705832.0
2021-03-04 15:00:00,21.97,22.08,21.8,21.93,839020.0,20.3846,20.4866,20.2269,20.3475,839020.0
2021-03-04 15:30:00,21.92,22.28,21.89,22.08,2092107.0,20.3382,20.6722,20.3104,20.4866,2092107.0
2021-03-05 09:30:00,22.85,22.96,22.42,22.73,2075981.0,21.2011,21.3031,20.8021,21.0897,2075981.0
2021-03-05 10:00:00,22.72,23.26,22.57,22.57,1678991.0,21.0805,21.5815,20.9413,20.9413,1678991.0
2021-03-05 10:30:00,22.58,22.93,22.45,22.58,937002.0,20.9506,21.2753,20.8299,20.9506,937002.0
2021-03-05 11:00:00,22.6,22.63,22.04,22.13,956024.0,20.9691,20.997,20.4495,20.533,956024.0
2021-03-05 11:30:00,22.12,22.7,22.12,22.66,845569.0,20.5238,21.0619,20.5238,21.0248,845569.0
2021-03-05 12:00:00,22.65,22.97,22.57,22.92,474603.0,21.0155,21.3124,20.9413,21.266,474603.0
2021-03-05 12:30:00,22.91,23.17,22.89,23.13,794638.0,21.2568,21.498,21.2382,21.4609,794638.0
2021-03-05 13:00:00,23.13,23.39,22.97,23.33,665865.0,21.4609,21.7021,21.3124,21.6464,665865.0
2021-03-05 13:30:00,23.34,23.54,23.16,23.37,965180.0,21.6557,21.8413,21.4887,21.6836,965180.0
2021-03-05 14:00:00,23.37,23.43,23.08,23.41,673286.0,21.6836,21.7392,21.4145,21.7207,673286.0
2021-03-05 14:30:00,23.41,23.64,23.4,23.61,538529.0,21.7207,21.9341,21.7114,21.9062,538529.0
2021-03-05 15:00:00,23.61,23.77,23.56,23.63,853908.0,21.9062,22.0547,21.8598,21.9248,853908.0
2021-03-05 15:30:00,23.64,23.9,23.57,23.84,2290881.0,21.9341,22.1753,21.8691,22.1196,2290881.0
2021-03-08 09:30:00,23.95,24.48,23.86,24.13,1993586.0,22.2217,22.7135,22.1382,22.3887,1993586.0
2021-03-08 10:00:00,24.14,24.23,23.75,24.02,1148567.0,22.398,22.4815,22.0361,22.2867,1148567.0
2021-03-08 10:30:00,24.03,24.41,24.02,24.34,833908.0,22.2959,22.6485,22.2867,22.5836,833908.0
2021-03-08 11:00:00,24.32,24.6,24.25,24.46,1167174.0,22.565,22.8248,22.5001,22.6949,1167174.0
2021-03-08 11:30:00,24.47,24.47,24.09,24.24,566594.0,22.7042,22.7042,22.3516,22.4908,566594.0
2021-03-08 12:00:00,24.24,24.62,24.18,24.57,571189.0,22.4908,22.8434,22.4351,22.797,571189.0
2021-03-08 12:30:00,24.57,24.59,24.41,24.53,508439.0,22.797,22.8155,22.6485,22.7598,508439.0
2021-03-08 13:00:00,24.53,24.63,24.42,24.57,560752.0,22.7598,22.8526,22.6578,22.797,560752.0
2021-03-08 13:30:00,24.57,24.57,24.06,24.11,885357.0,22.797,22.797,22.3238,22.3702,885357.0
2021-03-08 14:00:00,24.1,24.63,24.09,24.63,1050448.0,22.3609,22.8526,22.3516,22.8526,1050448.0
2021-03-08 14:30:00,24.62,24.64,24.45,24.55,547656.0,22.8434,22.8619,22.6856,22.7784,547656.0
2021-03-08 15:00:00,24.55,24.59,24.34,24.57,632281.0,22.7784,22.8155,22.5836,22.797,632281.0
2021-03-08 15:30:00,24.57,24.74,24.35,24.35,1940654.0,22.797,22.9547,22.5928,22.5928,1940654.0
2021-03-09 09:30:00,24.07,24.18,23.53,23.64,1728022.0,22.333,22.4351,21.832,21.9341,1728022.0
2021-03-09 10:00:00,23.64,23.94,23.54,23.82,1050375.0,21.9341,22.2124,21.8413,22.1011,1050375.0
2021-03-09 10:30:00,23.83,24.23,23.78,24.23,698240.0,22.1104,22.4815,22.064,22.4815,698240.0
2021-03-09 11:00:00,24.24,24.33,23.94,24.0,757283.0,22.4908,22.5743,22.2124,22.2681,757283.0
2021-03-09 11:30:00,24.0,24.31,23.98,24.03,453004.0,22.2681,22.5557,22.2495,22.2959,453004.0
2021-03-09 12:00:00,24.03,24.05,23.64,23.65,568253.0,22.2959,22.3145,21.9341,21.9434,568253.0
2021-03-09 12:30:00,23.65,23.71,23.57,23.7,450209.0,21.9434,21.999,21.8691,21.9897,450209.0
2021-03-09 13:00:00,23.71,23.74,23.59,23.65,481441.0,21.999,22.0269,21.8877,21.9434,481441.0
2021-03-09 13:30:00,23.66,23.82,23.63,23.69,312643.0,21.9526,22.1011,21.9248,21.9805,312643.0
2021-03-09 14:00:00,23.69,23.71,23.56,23.61,327118.0,21.9805,21.999,21.8598,21.9062,327118.0
2021-03-09 14:30:00,23.61,23.84,23.61,23.73,441815.0,21.9062,22.1196,21.9062,22.0176,441815.0
2021-03-09 15:00:00,23.74,23.76,23.66,23.69,466215.0,22.0269,22.0454,21.9526,21.9805,466215.0
2021-03-09 15:30:00,23.69,23.72,23.45,23.46,1781413.0,21.9805,22.0083,21.7578,21.7671,1781413.0
2021-03-10 09:30:00,23.42,23.8,23.32,23.62,997577.0,21.7299,22.0825,21.6372,21.9155,997577.0
2021-03-10 10:00:00,23.62,23.91,23.47,23.48,806372.0,21.9155,22.1846,21.7763,21.7856,806372.0
2021-03-10 10:30:00,23.47,23.75,23.47,23.56,795344.0,21.7763,22.0361,21.7763,21.8598,795344.0
2021-03-10 11:00:00,23.57,23.89,23.5,23.66,566687.0,21.8691,22.166,21.8042,21.9526,566687.0
2021-03-10 11:30:00,23.66,23.84,23.64,23.71,388020.0,21.9526,22.1196,21.9341,21.999,388020.0
2021-03-10 12:00:00,23.72,23.78,23.6,23.63,317446.0,22.0083,22.064,21.897,21.9248,317446.0
2021-03-10 12:30:00,23.64,23.77,23.55,23.73,284230.0,21.9341,22.0547,21.8506,22.0176,284230.0
2021-03-10 13:00:00,23.72,23.9,23.64,23.88,364243.0,22.0083,22.1753,21.9341,22.1568,364243.0
2021-03-10 13:30:00,23.89,23.94,23.78,23.91,329494.0,22.166,22.2124,22.064,22.1846,329494.0
2021-03-10 14:00:00,23.91,24.11,23.87,24.1,365178.0,22.1846,22.3702,22.1475,22.3609,365178.0
2021-03-10 14:30:00,24.11,24.13,23.84,23.92,411394.0,22.3702,22.3887,22.1196,22.1939,411394.0
2021-03-10 15:00:00,23.92,24.03,23.85,23.96,423569.0,22.1939,22.2959,22.1289,22.231,423569.0
2021-03-10 15:30:00,23.97,24.28,23.96,24.13,1276759.0,22.2403,22.5279,22.231,22.3887,1276759.0
2021-03-11 09:30:00,24.17,24.36,24.01,24.1,1168567.0,22.4258,22.6021,22.2774,22.3609,1168567.0
2021-03-11 10:00:00,24.09,24.3,23.97,24.13,975643.0,22.3516,22.5464,22.2403,22.3887,975643.0
2021-03-11 10:30:00,24.13,24.59,24.11,24.52,823922.0,22.3887,22.8155,22.3702,22.7506,823922.0
2021-03-11 11:00:00,24.52,24.7,24.43,24.44,628391.0,22.7506,22.9176,22.6671,22.6763,628391.0
2021-03-11 11:30:00,24.43,24.52,24.26,24.29,775457.0,22.6671,22.7506,22.5093,22.5372,775457.0
2021-03-11 12:00:00,24.29,24.4,24.24,24.34,417190.0,22.5372,22.6392,22.4908,22.5836,417190.0
2021-03-11 12:30:00,24.34,24.41,24.23,24.28,254324.0,22.5836,22.6485,22.4815,22.5279,254324.0
2021-03-11 13:00:00,24.29,24.32,24.14,24.17,245110.0,22.5372,22.565,22.398,22.4258,245110.0
2021-03-11 13:30:00,24.18,24.18,24.0,24.03,330565.0,22.4351,22.4351,22.2681,22.2959,330565.0
2021-03-11 14:00:00,24.03,24.12,24.01,24.06,329932.0,22.2959,22.3794,22.2774,22.3238,329932.0
2021-03-11 14:30:00,24.07,24.09,23.98,24.01,330053.0,22.333,22.3516,22.2495,22.2774,330053.0
2021-03-11 15:00:00,24.01,24.11,23.89,23.91,376815.0,22.2774,22.3702,22.166,22.1846,376815.0
2021-03-11 15:30:00,23.92,23.95,23.79,23.84,1189501.0,22.1939,22.2217,22.0732,22.1196,1189501.0
2021-03-12 09:30:00,23.85,24.26,23.81,23.92,889486.0,22.1289,22.5093,22.0918,22.1939,889486.0
2021-03-12 10:00:00,23.92,24.0,23.67,23.78,459370.0,22.1939,22.2681,21.9619,22.064,459370.0
2021-03-12 10:30:00,23.78,24.03,23.75,23.92,328837.0,22.064,22.2959,22.0361,22.1939,328837.0
2021-03-12 11:00:00,23.92,24.14,23.91,24.05,444399.0,22.1939,22.398,22.1846,22.3145,444399.0
2021-03-12 11:30:00,24.05,24.12,23.96,24.03,274675.0,22.3145,22.3794,22.231,22.2959,274675.0
2021-03-12 12:00:00,24.04,24.16,24.0,24.0,245316.0,22.3052,22.4165,22.2681,22.2681,245316.0
2021-03-12 12:30:00,24.0,24.1,23.98,24.0,235727.0,22.2681,22.3609,22.2495,22.2681,235727.0
2021-03-12 13:00:00,24.0,24.02,23.91,23.99,203863.0,22.2681,22.2867,22.1846,22.2588,203863.0
2021-03-12 13:30:00,23.99,24.02,23.72,23.77,261999.0,22.2588,22.2867,22.0083,22.0547,261999.0
2021-03-12 14:00:00,23.76,23.88,23.75,23.85,192259.0,22.0454,22.1568,22.0361,22.1289,192259.0
2021-03-12 14:30:00,23.86,23.9,23.79,23.84,222143.0,22.1382,22.1753,22.0732,22.1196,222143.0
2021-03-12 15:00:00,23.85,23.94,23.82,23.91,302263.0,22.1289,22.2124,22.1011,22.1846,302263.0
2021-03-12 15:30:00,23.91,24.06,23.9,24.03,1271024.0,22.1846,22.3238,22.1753,22.2959,1271024.0
2021-03-15 09:30:00,24.09,24.43,23.96,24.09,1051419.0,22.3516,22.6671,22.231,22.3516,1051419.0
2021-03-15 10:00:00,24.09,24.14,23.73,24.05,628242.0,22.3516,22.398,22.0176,22.3145,628242.0
2021-03-15 10:30:00,24.05,24.07,23.72,23.73,492440.0,22.3145,22.333,22.0083,22.0176,492440.0
2021-03-15 11:00:00,23.73,23.95,23.69,23.8,316263.0,22.0176,22.2217,21.9805,22.0825,316263.0
2021-03-15 11:30:00,23.81,23.81,23.66,23.69,280974.0,22.0918,22.0918,21.9526,21.9805,280974.0
2021-03-15 12:00:00,23.68,23.83,23.68,23.78,254786.0,21.9712,22.1104,21.9712,22.064,254786.0
2021-03-15 12:30:00,23.78,23.94,23.72,23.91,286432.0,22.064,22.2124,22.0083,22.1846,286432.0
2021-03-15 13:00:00,23.91,23.97,23.85,23.93,174554.0,22.1846,22.2403,22.1289,22.2031,174554.0
2021-03-15 13:30:00,23.92,23.96,23.87,23.95,223888.0,22.1939,22.231,22.1475,22.2217,223888.0
2021-03-15 14:00:00,23.95,24.0,23.83,23.9,292464.0,22.2217,22.2681,22.1104,22.1753,292464.0
2021-03-15 14:30:00,23.89,23.9,23.76,23.77,412042.0,22.166,22.1753,22.0454,22.0547,412042.0
2021-03-15 15:00:00,23.77,23.81,23.73,23.8,397172.0,22.0547,22.0918,22.0176,22.0825,397172.0
2021-03-15 15:30:00,23.8,24.01,23.76,23.97,1190149.0,22.0825,22.2774,22.0454,22.2403,1190149.0
2021-03-16 09:30:00,23.54,23.55,22.88,23.08,1443022.0,21.8413,21.8506,21.2289,21.4145,1443022.0
2021-03-16 10:00:00,23.07,23.23,22.86,23.03,649700.0,21.4052,21.5537,21.2104,21.3681,649700.0
2021-03-16 10:30:00,23.02,23.2,22.8,22.81,762979.0,21.3588,21.5258,21.1547,21.164,762979.0
2021-03-16 11:00:00,22.81,22.84,22.63,22.71,935756.0,21.164,21.1918,20.997,21.0712,935756.0
2021-03-16 11:30:00,22.72,22.8,22.69,22.77,576397.0,21.0805,21.1547,21.0526,21.1269,576397.0
2021-03-16 12:00:00,22.77,22.99,22.74,22.8,534090.0,21.1269,21.331,21.099,21.1547,534090.0
2021-03-16 12:30:00,22.8,22.9,22.76,22.77,509498.0,21.1547,21.2475,21.1176,21.1269,509498.0
2021-03-16 13:00:00,22.78,22.92,22.71,22.86,782625.0,21.1361,21.266,21.0712,21.2104,782625.0
2021-03-16 13:30:00,22.86,22.99,22.82,22.92,391567.0,21.2104,21.331,21.1732,21.266,391567.0
2021-03-16 14:00:00,22.92,23.05,22.85,22.89,458292.0,21.266,21.3866,21.2011,21.2382,458292.0
2021-03-16 14:30:00,22.88,23.03,22.84,22.96,641686.0,21.2289,21.3681,21.1918,21.3031,641686.0
2021-03-16 15:00:00,22.96,23.04,22.89,22.97,275579.0,21.3031,21.3774,21.2382,21.3124,275579.0
2021-03-16 15:30:00,22.96,22.97,22.82,22.86,1101678.0,21.3031,21.3124,21.1732,21.2104,1101678.0
2021-03-17 09:30:00,22.61,23.0,22.56,22.88,1353066.0,20.9784,21.3403,20.932,21.2289,1353066.0
2021-03-17 10:00:00,22.88,23.03,22.78,22.91,444330.0,21.2289,21.3681,21.1361,21.2568,444330.0
2021-03-17 10:30:00,22.91,22.91,22.59,22.73,643496.0,21.2568,21.2568,20.9598,21.0897,643496.0
2021-03-17 11:00:00,22.73,22.86,22.67,22.76,378862.0,21.0897,21.2104,21.0341,21.1176,378862.0
2021-03-17 11:30:00,22.75,22.9,22.72,22.82,397190.0,21.1083,21.2475,21.0805,21.1732,397190.0
2021-03-17 12:00:00,22.82,22.96,22.81,22.89,260174.0,21.1732,21.3031,21.164,21.2382,260174.0
2021-03-17 12:30:00,22.89,22.91,22.75,22.8,262667.0,21.2382,21.2568,21.1083,21.1547,262667.0
2021-03-17 13:00:00,22.81,22.91,22.77,22.89,193926.0,21.164,21.2568,21.1269,21.2382,193926.0
2021-03-17 13:30:00,22.88,23.05,22.87,22.93,349635.0,21.2289,21.3866,21.2196,21.2753,349635.0
2021-03-17 14:00:00,22.93,23.36,22.93,23.26,1078696.0,21.2753,21.6743,21.2753,21.5815,1078696.0
2021-03-17 14:30:00,23.25,23.43,23.23,23.27,570980.0,21.5722,21.7392,21.5537,21.5908,570980.0
2021-03-17 15:00:00,23.27,23.34,23.2,23.27,380920.0,21.5908,21.6557,21.5258,21.5908,380920.0
2021-03-17 15:30:00,23.27,23.37,23.24,23.35,1793705.0,21.5908,21.6836,21.5629,21.665,1793705.0
2021-03-18 09:30:00,23.13,23.21,22.83,23.09,824967.0,21.4609,21.5351,21.1825,21.4238,824967.0
2021-03-18 10:00:00,23.09,23.21,22.97,23.13,439150.0,21.4238,21.5351,21.3124,21.4609,439150.0
2021-03-18 10:30:00,23.13,23.27,22.92,23.03,620329.0,21.4609,21.5908,21.266,21.3681,620329.0
2021-03-18 11:00:00,23.04,23.31,22.98,23.24,361079.0,21.3774,21.6279,21.3217,21.5629,361079.0
2021-03-18 11:30:00,23.25,23.4,23.21,23.3,304103.0,21.5722,21.7114,21.5351,21.6186,304103.0
2021-03-18 12:00:00,23.31,23.34,23.18,23.3,208634.0,21.6279,21.6557,21.5073,21.6186,208634.0
2021-03-18 12:30:00,23.29,23.3,22.75,22.84,681067.0,21.6093,21.6186,21.1083,21.1918,681067.0
2021-03-18 13:00:00,22.83,23.08,22.77,23.0,418165.0,21.1825,21.4145,21.1269,21.3403,418165.0
2021-03-18 13:30:00,23.0,23.16,22.95,22.98,300119.0,21.3403,21.4887,21.2939,21.3217,300119.0
2021-03-18 14:00:00,22.99,22.99,22.62,22.64,519400.0,21.331,21.331,20.9877,21.0062,519400.0
2021-03-18 14:30:00,22.65,22.72,22.42,22.48,1170413.0,21.0155,21.0805,20.8021,20.8578,1170413.0
2021-03-18 15:00:00,22.48,22.49,22.07,22.26,1186763.0,20.8578,20.8671,20.4774,20.6537,1186763.0
2021-03-18 15:30:00,22.26,22.26,22.04,22.16,2058865.0,20.6537,20.6537,20.4495,20.5609,2058865.0
2021-03-19 09:30:00,22.03,22.29,21.71,22.18,2156990.0,20.4403,20.6815,20.1433,20.5794,2156990.0
2021-03-19 10:00:00,22.18,22.38,22.01,22.27,1139098.0,20.5794,20.765,20.4217,20.6629,1139098.0
2021-03-19 10:30:00,22.27,22.4,22.09,22.34,1445914.0,20.6629,20.7836,20.4959,20.7279,1445914.0
2021-03-19 11:00:00,22.34,22.42,22.14,22.15,1204173.0,20.7279,20.8021,20.5423,20.5516,1204173.0
2021-03-19 11:30:00,22.14,22.36,22.13,22.25,589269.0,20.5423,20.7464,20.533,20.6444,589269.0
2021-03-19 12:00:00,22.26,22.4,22.21,22.34,845321.0,20.6537,20.7836,20.6073,20.7279,845321.0
2021-03-19 12:30:00,22.33,22.38,22.23,22.32,701180.0,20.7186,20.765,20.6258,20.7093,701180.0
2021-03-19 13:00:00,22.32,22.42,22.18,22.2,634764.0,20.7093,20.8021,20.5794,20.598,634764.0
2021-03-19 13:30:00,22.21,22.27,22.13,22.19,397412.0,20.6073,20.6629,20.533,20.5887,397412.0
2021-03-19 14:00:00,22.19,22.23,22.06,22.12,559742.0,20.5887,20.6258,20.4681,20.5238,559742.0
2021-03-19 14:30:00,22.13,22.16,22.08,22.15,453674.0,20.533,20.5609,20.4866,20.5516,453674.0
2021-03-19 15:00:00,22.16,22.18,22.02,22.13,853484.0,20.5609,20.5794,20.431,20.533,853484.0
2021-03-19 15:30:00,22.13,22.16,21.75,21.77,3829270.0,20.533,20.5609,20.1805,20.199,3829270.0
2021-03-22 09:30:00,21.75,21.82,21.37,21.48,1036033.0,20.1805,20.2454,19.8279,19.9299,1036033.0
2021-03-22 10:00:00,21.48,21.53,21.28,21.32,577003.0,19.9299,19.9763,19.7444,19.7815,577003.0
2021-03-22 10:30:00,21.32,21.6,21.28,21.49,410050.0,19.7815,20.0413,19.7444,19.9392,410050.0
2021-03-22 11:00:00,21.49,21.54,21.37,21.42,310926.0,19.9392,19.9856,19.8279,19.8743,310926.0
2021-03-22 11:30:00,21.43,21.62,21.38,21.52,461953.0,19.8836,20.0598,19.8372,19.9671,461953.0
2021-03-22 12:00:00,21.53,21.56,21.44,21.48,321258.0,19.9763,20.0042,19.8928,19.9299,321258.0
2021-03-22 12:30:00,21.48,21.55,21.35,21.37,447093.0,19.9299,19.9949,19.8093,19.8279,447093.0
2021-03-22 13:00:00,21.37,21.53,21.35,21.52,334963.0,19.8279,19.9763,19.8093,19.9671,334963.0
2021-03-22 13:30:00,21.52,21.55,21.42,21.55,310457.0,19.9671,19.9949,19.8743,19.9949,310457.0
2021-03-22 14:00:00,21.55,21.67,21.49,21.51,448427.0,19.9949,20.1062,19.9392,19.9578,448427.0
2021-03-22 14:30:00,21.51,21.67,21.5,21.6,657103.0,19.9578,20.1062,19.9485,20.0413,657103.0
2021-03-22 15:00:00,21.6,21.69,21.58,21.61,598449.0,20.0413,20.1248,20.0227,20.0506,598449.0
2021-03-22 15:30:00,21.6,21.62,21.52,21.54,1529020.0,20.0413,20.0598,19.9671,19.9856,1529020.0
2021-03-23 09:30:00,21.0,21.36,20.78,21.36,921894.0,19.4846,19.8186,19.2805,19.8186,921894.0
2021-03-23 10:00:00,21.36,21.45,21.25,21.27,488763.0,19.8186,19.9021,19.7165,19.7351,488763.0
2021-03-23 10:30:00,21.27,21.27,20.87,20.89,498544.0,19.7351,19.7351,19.364,19.3825,498544.0
2021-03-23 11:00:00,20.89,21.15,20.82,21.12,403917.0,19.3825,19.6238,19.3176,19.5959,403917.0
2021-03-23 11:30:00,21.13,21.14,20.96,21.07,449008.0,19.6052,19.6145,19.4475,19.5495,449008.0
2021-03-23 12:00:00,21.07,21.27,21.05,21.26,924917.0,19.5495,19.7351,19.531,19.7258,924917.0
2021-03-23 12:30:00,21.26,21.4,21.21,21.31,548514.0,19.7258,19.8557,19.6794,19.7722,548514.0
2021-03-23 13:00:00,21.32,21.35,21.21,21.27,322004.0,19.7815,19.8093,19.6794,19.7351,322004.0
2021-03-23 13:30:00,21.27,21.28,21.04,21.09,698455.0,19.7351,19.7444,19.5217,19.5681,698455.0
2021-03-23 14:00:00,21.09,21.09,20.77,20.78,640506.0,19.5681,19.5681,19.2712,19.2805,640506.0
2021-03-23 14:30:00,20.79,20.8,20.57,20.63,827958.0,19.2897,19.299,19.0856,19.1413,827958.0
2021-03-23 15:00:00,20.63,20.84,20.62,20.72,669175.0,19.1413,19.3361,19.132,19.2248,669175.0
2021-03-23 15:30:00,20.71,20.88,20.6,20.81,1680752.0,19.2155,19.3732,19.1134,19.3083,1680752.0
2021-03-24 09:30:00,21.29,21.7,21.27,21.36,1257164.0,19.7537,20.1341,19.7351,19.8186,1257164.0
2021-03-24 10:00:00,21.37,21.66,21.36,21.57,495985.0,19.8279,20.097,19.8186,20.0134,495985.0
2021-03-24 10:30:00,21.57,21.7,21.31,21.58,500191.0,20.0134,20.1341,19.7722,20.0227,500191.0
2021-03-24 11:00:00,21.58,21.62,21.42,21.51,394313.0,20.0227,20.0598,19.8743,19.9578,394313.0
2021-03-24 11:30:00,21.51,21.61,21.42,21.49,270010.0,19.9578,20.0506,19.8743,19.9392,270010.0
2021-03-24 12:00:00,21.51,21.71,21.46,21.59,398614.0,19.9578,20.1433,19.9114,20.032,398614.0
2021-03-24 12:30:00,21.6,21.67,21.52,21.65,314759.0,20.0413,20.1062,19.9671,20.0877,314759.0
2021-03-24 13:00:00,21.66,21.67,21.44,21.52,333315.0,20.097,20.1062,19.8928,19.9671,333315.0
2021-03-24 13:30:00,21.53,21.67,21.49,21.63,331955.0,19.9763,20.1062,19.9392,20.0691,331955.0
2021-03-24 14:00:00,21.63,21.73,21.53,21.54,601035.0,20.0691,20.1619,19.9763,19.9856,601035.0
2021-03-24 14:30:00,21.53,21.53,21.26,21.34,746437.0,19.9763,19.9763,19.7258,19.8,746437.0
2021-03-24 15:00:00,21.34,21.51,21.27,21.32,587409.0,19.8,19.9578,19.7351,19.7815,587409.0
2021-03-24 15:30:00,21.32,21.33,21.15,21.29,1416884.0,19.7815,19.7908,19.6238,19.7537,1416884.0
2021-03-25 09:30:00,20.71,20.82,20.2,20.31,1325019.0,19.2155,19.3176,18.7423,18.8444,1325019.0
2021-03-25 10:00:00,20.32,20.7,20.25,20.55,690170.0,18.8537,19.2062,18.7887,19.0671,690170.0
2021-03-25 10:30:00,20.56,20.65,20.12,20.24,598472.0,19.0763,19.1598,18.6681,18.7794,598472.0
2021-03-25 11:00:00,20.23,20.51,20.03,20.51,710371.0,18.7701,19.0299,18.5846,19.0299,710371.0
2021-03-25 11:30:00,20.52,20.83,20.49,20.83,638932.0,19.0392,19.3269,19.0114,19.3269,638932.0
2021-03-25 12:00:00,20.82,20.91,20.79,20.85,541482.0,19.3176,19.4011,19.2897,19.3454,541482.0
2021-03-25 12:30:00,20.85,21.05,20.8,20.88,590089.0,19.3454,19.531,19.299,19.3732,590089.0
2021-03-25 13:00:00,20.88,20.98,20.74,20.76,624437.0,19.3732,19.466,19.2433,19.2619,624437.0
2021-03-25 13:30:00,20.77,20.84,20.65,20.69,577808.0,19.2712,19.3361,19.1598,19.197,577808.0
2021-03-25 14:00:00,20.68,20.88,20.64,20.67,414976.0,19.1877,19.3732,19.1506,19.1784,414976.0
2021-03-25 14:30:00,20.67,21.02,20.67,20.95,522550.0,19.1784,19.5031,19.1784,19.4382,522550.0
2021-03-25 15:00:00,20.95,21.1,20.8,21.1,439021.0,19.4382,19.5774,19.299,19.5774,439021.0
2021-03-25 15:30:00,21.09,21.26,21.03,21.2,1532339.0,19.5681,19.7258,19.5124,19.6702,1532339.0
2021-03-26 09:30:00,21.71,21.81,21.23,21.33,1084918.0,20.1433,20.2361,19.698,19.7908,1084918.0
2021-03-26 10:00:00,21.32,21.6,21.24,21.57,658106.0,19.7815,20.0413,19.7073,20.0134,658106.0
2021-03-26 10:30:00,21.57,21.68,21.37,21.42,513896.0,20.0134,20.1155,19.8279,19.8743,513896.0
2021-03-26 11:00:00,21.42,21.51,21.26,21.45,470340.0,19.8743,19.9578,19.7258,19.9021,470340.0
2021-03-26 11:30:00,21.45,21.54,21.38,21.47,389396.0,19.9021,19.9856,19.8372,19.9207,389396.0
2021-03-26 12:00:00,21.47,21.59,21.4,21.59,344058.0,19.9207,20.032,19.8557,20.032,344058.0
2021-03-26 12:30:00,21.59,21.71,21.53,21.55,390867.0,20.032,20.1433,19.9763,19.9949,390867.0
2021-03-26 13:00:00,21.55,21.63,21.46,21.47,288381.0,19.9949,20.0691,19.9114,19.9207,288381.0
2021-03-26 13:30:00,21.48,21.57,21.43,21.48,390235.0,19.9299,20.0134,19.8836,19.9299,390235.0
2021-03-26 14:00:00,21.48,21.57,21.34,21.46,469414.0,19.9299,20.0134,19.8,19.9114,469414.0
2021-03-26 14:30:00,21.46,21.59,21.32,21.53,447100.0,19.9114,20.032,19.7815,19.9763,447100.0
2021-03-26 15:00:00,21.52,21.61,21.49,21.52,640752.0,19.9671,20.0506,19.9392,19.9671,640752.0
2021-03-26 15:30:00,21.52,21.81,21.51,21.8,1602098.0,19.9671,20.2361,19.9578,20.2269,1602098.0
2021-03-29 09:30:00,21.55,21.58,21.19,21.52,890476.0,19.9949,20.0227,19.6609,19.9671,890476.0
2021-03-29 10:00:00,21.5,21.58,21.21,21.26,411895.0,19.9485,20.0227,19.6794,19.7258,411895.0
2021-03-29 10:30:00,21.25,21.35,21.02,21.03,413655.0,19.7165,19.8093,19.5031,19.5124,413655.0
2021-03-29 11:00:00,21.03,21.07,20.88,21.03,359869.0,19.5124,19.5495,19.3732,19.5124,359869.0
2021-03-29 11:30:00,21.04,21.3,21.02,21.25,298928.0,19.5217,19.7629,19.5031,19.7165,298928.0
2021-03-29 12:00:00,21.25,21.29,20.96,21.14,329567.0,19.7165,19.7537,19.4475,19.6145,329567.0
2021-03-29 12:30:00,21.14,21.26,21.11,21.17,208190.0,19.6145,19.7258,19.5866,19.6423,208190.0
2021-03-29 13:00:00,21.17,21.25,21.05,21.07,243950.0,19.6423,19.7165,19.531,19.5495,243950.0
2021-03-29 13:30:00,21.07,21.18,20.98,21.05,229092.0,19.5495,19.6516,19.466,19.531,229092.0
2021-03-29 14:00:00,21.04,21.25,21.02,21.23,268113.0,19.5217,19.7165,19.5031,19.698,268113.0
2021-03-29 14:30:00,21.23,21.29,21.09,21.27,296902.0,19.698,19.7537,19.5681,19.7351,296902.0
2021-03-29 15:00:00,21.27,21.45,21.25,21.42,372961.0,19.7351,19.9021,19.7165,19.8743,372961.0
2021-03-29 15:30:00,21.42,21.44,21.21,21.24,1022353.0,19.8743,19.8928,19.6794,19.7073,1022353.0
2021-03-30 09:30:00,21.0,21.31,20.96,21.2,547806.0,19.4846,19.7722,19.4475,19.6702,547806.0
2021-03-30 10:00:00,21.19,21.44,21.19,21.42,414802.0,19.6609,19.8928,19.6609,19.8743,414802.0
2021-03-30 10:30:00,21.43,21.52,21.33,21.38,364949.0,19.8836,19.9671,19.7908,19.8372,364949.0
2021-03-30 11:00:00,21.38,21.67,21.36,21.56,482109.0,19.8372,20.1062,19.8186,20.0042,482109.0
2021-03-30 11:30:00,21.55,21.59,21.43,21.46,311356.0,19.9949,20.032,19.8836,19.9114,311356.0
2021-03-30 12:00:00,21.46,21.51,21.39,21.51,273908.0,19.9114,19.9578,19.8464,19.9578,273908.0
2021-03-30 12:30:00,21.51,21.63,21.47,21.62,262297.0,19.9578,20.0691,19.9207,20.0598,262297.0
2021-03-30 13:00:00,21.62,21.63,21.51,21.58,298563.0,20.0598,20.0691,19.9578,20.0227,298563.0
2021-03-30 13:30:00,21.58,21.65,21.53,21.57,317467.0,20.0227,20.0877,19.9763,20.0134,317467.0
2021-03-30 14:00:00,21.57,21.68,21.52,21.65,289816.0,20.0134,20.1155,19.9671,20.0877,289816.0
2021-03-30 14:30:00,21.65,21.67,21.5,21.57,487195.0,20.0877,20.1062,19.9485,20.0134,487195.0
2021-03-30 15:00:00,21.57,21.63,21.48,21.57,434793.0,20.0134,20.0691,19.9299,20.0134,434793.0
2021-03-30 15:30:00,21.57,21.6,21.43,21.51,1314440.0,20.0134,20.0413,19.8836,19.9578,1314440.0
2021-03-31 09:30:00,21.58,21.8,21.51,21.57,689245.0,20.0227,20.2269,19.9578,20.0134,689245.0
2021-03-31 10:00:00,21.57,21.58,21.37,21.41,609400.0,20.0134,20.0227,19.8279,19.865,609400.0
2021-03-31 10:30:00,21.41,21.5,21.32,21.42,379983.0,19.865,19.9485,19.7815,19.8743,379983.0
2021-03-31 11:00:00,21.43,21.5,21.34,21.34,298763.0,19.8836,19.9485,19.8,19.8,298763.0
2021-03-31 11:30:00,21.34,21.52,21.28,21.4,224342.0,19.8,19.9671,19.7444,19.8557,224342.0
2021-03-31 12:00:00,21.4,21.42,21.34,21.38,160597.0,19.8557,19.8743,19.8,19.8372,160597.0
2021-03-31 12:30:00,21.38,21.46,21.36,21.44,137714.0,19.8372,19.9114,19.8186,19.8928,137714.0
2021-03-31 13:00:00,21.45,21.53,21.44,21.46,177660.0,19.9021,19.9763,19.8928,19.9114,177660.0
2021-03-31 13:30:00,21.46,21.52,21.37,21.44,210357.0,19.9114,19.9671,19.8279,19.8928,210357.0
2021-03-31 14:00:00,21.44,21.48,21.36,21.46,293114.0,19.8928,19.9299,19.8186,19.9114,293114.0
2021-03-31 14:30:00,21.46,21.53,21.41,21.49,240217.0,19.9114,19.9763,19.865,19.9392,240217.0
2021-03-31 15:00:00,21.48,21.57,21.43,21.54,239411.0,19.9299,20.0134,19.8836,19.9856,239411.0
2021-03-31 15:30:00,21.54,21.61,21.43,21.46,1055839.0,19.9856,20.0506,19.8836,19.9114,1055839.0
2021-04-01 09:30:00,21.66,21.68,21.4,21.58,722682.0,20.097,20.1155,19.8557,20.0227,722682.0
2021-04-01 10:00:00,21.59,21.69,21.5,21.67,455450.0,20.032,20.1248,19.9485,20.1062,455450.0
2021-04-01 10:30:00,21.67,21.69,21.41,21.45,413253.0,20.1062,20.1248,19.865,19.9021,413253.0
2021-04-01 11:00:00,21.45,21.56,21.26,21.27,419494.0,19.9021,20.0042,19.7258,19.7351,419494.0
2021-04-01 11:30:00,21.26,21.44,21.25,21.27,335680.0,19.7258,19.8928,19.7165,19.7351,335680.0
2021-04-01 12:00:00,21.27,21.52,21.27,21.48,388724.0,19.7351,19.9671,19.7351,19.9299,388724.0
2021-04-01 12:30:00,21.48,21.61,21.45,21.55,325445.0,19.9299,20.0506,19.9021,19.9949,325445.0
2021-04-01 13:00:00,21.56,21.63,21.54,21.6,314559.0,20.0042,20.0691,19.9856,20.0413,314559.0
2021-04-01 13:30:00,21.6,21.8,21.58,21.79,303910.0,20.0413,20.2269,20.0227,20.2176,303910.0
2021-04-01 14:00:00,21.78,21.83,21.72,21.8,308912.0,20.2083,20.2547,20.1526,20.2269,308912.0
2021-04-01 14:30:00,21.8,21.87,21.76,21.78,556898.0,20.2269,20.2918,20.1897,20.2083,556898.0
2021-04-01 15:00:00,21.78,21.86,21.72,21.81,465713.0,20.2083,20.2825,20.1526,20.2361,465713.0
2021-04-01 15:30:00,21.82,21.95,21.81,21.91,1107717.0,20.2454,20.366,20.2361,20.3289,1107717.0
2021-04-05 09:30:00,21.92,21.95,21.39,21.44,593987.0,20.3382,20.366,19.8464,19.8928,593987.0
2021-04-05 10:00:00,21.44,21.45,21.21,21.29,540522.0,19.8928,19.9021,19.6794,19.7537,540522.0
2021-04-05 10:30:00,21.3,21.48,21.29,21.36,473171.0,19.7629,19.9299,19.7537,19.8186,473171.0
2021-04-05 11:00:00,21.36,21.46,21.34,21.44,220921.0,19.8186,19.9114,19.8,19.8928,220921.0
2021-04-05 11:30:00,21.42,21.47,21.35,21.41,206915.0,19.8743,19.9207,19.8093,19.865,206915.0
2021-04-05 12:00:00,21.4,21.48,21.35,21.37,240442.0,19.8557,19.9299,19.8093,19.8279,240442.0
2021-04-05 12:30:00,21.38,21.39,21.13,21.14,367308.0,19.8372,19.8464,19.6052,19.6145,367308.0
2021-04-05 13:00:00,21.14,21.22,21.11,21.19,244316.0,19.6145,19.6887,19.5866,19.6609,244316.0
2021-04-05 13:30:00,21.18,21.35,21.18,21.3,243708.0,19.6516,19.8093,19.6516,19.7629,243708.0
2021-04-05 14:00:00,21.3,21.31,21.23,21.28,223935.0,19.7629,19.7722,19.698,19.7444,223935.0
2021-04-05 14:30:00,21.28,21.34,21.21,21.22,334006.0,19.7444,19.8,19.6794,19.6887,334006.0
2021-04-05 15:00:00,21.23,21.4,21.22,21.32,324301.0,19.698,19.8557,19.6887,19.7815,324301.0
2021-04-05 15:30:00,21.32,21.4,21.29,21.33,1344560.0,19.7815,19.8557,19.7537,19.7908,1344560.0
2021-04-06 09:30:00,21.48,21.99,21.45,21.95,887722.0,19.9299,20.4031,19.9021,20.366,887722.0
2021-04-06 10:00:00,21.95,22.0,21.83,21.85,609557.0,20.366,20.4124,20.2547,20.2732,609557.0
2021-04-06 10:30:00,21.85,21.99,21.75,21.76,589882.0,20.2732,20.4031,20.1805,20.1897,589882.0
2021-04-06 11:00:00,21.76,21.76,21.57,21.6,385374.0,20.1897,20.1897,20.0134,20.0413,385374.0
2021-04-06 11:30:00,21.6,21.62,21.5,21.55,289194.0,20.0413,20.0598,19.9485,19.9949,289194.0
2021-04-06 12:00:00,21.55,21.6,21.45,21.54,369102.0,19.9949,20.0413,19.9021,19.9856,369102.0
2021-04-06 12:30:00,21.54,21.54,21.41,21.48,259278.0,19.9856,19.9856,19.865,19.9299,259278.0
2021-04-06 13:00:00,21.48,21.52,21.34,21.35,291864.0,19.9299,19.9671,19.8,19.8093,291864.0
2021-04-06 13:30:00,21.35,21.43,21.34,21.39,295820.0,19.8093,19.8836,19.8,19.8464,295820.0
2021-04-06 14:00:00,21.41,21.45,21.31,21.35,219330.0,19.865,19.9021,19.7722,19.8093,219330.0
2021-04-06 14:30:00,21.34,21.37,21.26,21.31,360058.0,19.8,19.8279,19.7258,19.7722,360058.0
2021-04-06 15:00:00,21.3,21.4,21.27,21.34,408634.0,19.7629,19.8557,19.7351,19.8,408634.0
2021-04-06 15:30:00,21.34,21.36,21.23,21.26,772701.0,19.8,19.8186,19.698,19.7258,772701.0
2021-04-07 09:30:00,21.35,21.52,21.21,21.51,518585.0,19.8093,19.9671,19.6794,19.9578,518585.0
2021-04-07 10:00:00,21.51,21.52,21.34,21.43,259637.0,19.9578,19.9671,19.8,19.8836,259637.0
2021-04-07 10:30:00,21.42,21.5,21.3,21.32,281063.0,19.8743,19.9485,19.7629,19.7815,281063.0
2021-04-07 11:00:00,21.32,21.34,21.2,21.27,352343.0,19.7815,19.8,19.6702,19.7351,352343.0
2021-04-07 11:30:00,21.26,21.27,21.16,21.22,333021.0,19.7258,19.7351,19.633,19.6887,333021.0
2021-04-07 12:00:00,21.22,21.29,21.13,21.29,336184.0,19.6887,19.7537,19.6052,19.7537,336184.0
2021-04-07 12:30:00,21.28,21.47,21.26,21.47,379287.0,19.7444,19.9207,19.7258,19.9207,379287.0
2021-04-07 13:00:00,21.46,21.54,21.46,21.53,233718.0,19.9114,19.9856,19.9114,19.9763,233718.0
2021-04-07 13:30:00,21.52,21.59,21.49,21.53,226323.0,19.9671,20.032,19.9392,19.9763,226323.0
2021-04-07 14:00:00,21.54,21.6,21.51,21.52,238396.0,19.9856,20.0413,19.9578,19.9671,238396.0
2021-04-07 14:30:00,21.51,21.6,21.47,21.54,191072.0,19.9578,20.0413,19.9207,19.9856,191072.0
2021-04-07 15:00:00,21.54,21.57,21.45,21.46,247818.0,19.9856,20.0134,19.9021,19.9114,247818.0
2021-04-07 15:30:00,21.46,21.48,21.4,21.41,953226.0,19.9114,19.9299,19.8557,19.865,953226.0
2021-04-08 09:30:00,21.14,21.24,20.67,20.88,973273.0,19.6145,19.7073,19.1784,19.3732,973273.0
2021-04-08 10:00:00,20.88,20.97,20.78,20.89,375398.0,19.3732,19.4567,19.2805,19.3825,375398.0
2021-04-08 10:30:00,20.88,21.01,20.82,20.95,387923.0,19.3732,19.4939,19.3176,19.4382,387923.0
2021-04-08 11:00:00,20.96,21.15,20.94,21.02,434397.0,19.4475,19.6238,19.4289,19.5031,434397.0
2021-04-08 11:30:00,21.02,21.31,21.01,21.29,416819.0,19.5031,19.7722,19.4939,19.7537,416819.0
2021-04-08 12:00:00,21.29,21.4,21.21,21.37,338375.0,19.7537,19.8557,19.6794,19.8279,338375.0
2021-04-08 12:30:00,21.37,21.42,21.3,21.34,296399.0,19.8279,19.8743,19.7629,19.8,296399.0
2021-04-08 13:00:00,21.34,21.41,21.32,21.38,219136.0,19.8,19.865,19.7815,19.8372,219136.0
2021-04-08 13:30:00,21.38,21.38,21.23,21.29,271311.0,19.8372,19.8372,19.698,19.7537,271311.0
2021-04-08 14:00:00,21.28,21.37,21.27,21.37,199657.0,19.7444,19.8279,19.7351,19.8279,199657.0
2021-04-08 14:30:00,21.37,21.45,21.34,21.45,258713.0,19.8279,19.9021,19.8,19.9021,258713.0
2021-04-08 15:00:00,21.45,21.49,21.38,21.41,298571.0,19.9021,19.9392,19.8372,19.865,298571.0
2021-04-08 15:30:00,21.4,21.42,21.3,21.34,970031.0,19.8557,19.8743,19.7629,19.8,970031.0
2021-04-09 09:30:00,21.4,21.62,21.28,21.51,500390.0,19.8557,20.0598,19.7444,19.9578,500390.0
2021-04-09 10:00:00,21.51,21.55,21.11,21.15,346944.0,19.9578,19.9949,19.5866,19.6238,346944.0
2021-04-09 10:30:00,21.16,21.24,21.11,21.2,306855.0,19.633,19.7073,19.5866,19.6702,306855.0
2021-04-09 11:00:00,21.18,21.22,21.07,21.11,226430.0,19.6516,19.6887,19.5495,19.5866,226430.0
2021-04-09 11:30:00,21.11,21.16,21.04,21.05,176769.0,19.5866,19.633,19.5217,19.531,176769.0
2021-04-09 12:00:00,21.05,21.06,20.93,21.01,240907.0,19.531,19.5403,19.4196,19.4939,240907.0
2021-04-09 12:30:00,21.01,21.06,20.97,21.05,159272.0,19.4939,19.5403,19.4567,19.531,159272.0
2021-04-09 13:00:00,21.05,21.07,21.02,21.05,124217.0,19.531,19.5495,19.5031,19.531,124217.0
2021-04-09 13:30:00,21.06,21.1,21.01,21.1,169464.0,19.5403,19.5774,19.4939,19.5774,169464.0
2021-04-09 14:00:00,21.1,21.13,21.02,21.11,152491.0,19.5774,19.6052,19.5031,19.5866,152491.0
2021-04-09 14:30:00,21.11,21.14,21.08,21.12,245590.0,19.5866,19.6145,19.5588,19.5959,245590.0
2021-04-09 15:00:00,21.11,21.14,21.06,21.12,243202.0,19.5866,19.6145,19.5403,19.5959,243202.0
2021-04-09 15:30:00,21.12,21.14,21.04,21.06,855277.0,19.5959,19.6145,19.5217,19.5403,855277.0
2021-04-12 09:30:00,21.28,21.5,21.12,21.16,700275.0,19.7444,19.9485,19.5959,19.633,700275.0
2021-04-12 10:00:00,21.15,21.24,21.07,21.18,276062.0,19.6238,19.7073,19.5495,19.6516,276062.0
2021-04-12 10:30:00,21.18,21.19,21.06,21.08,289884.0,19.6516,19.6609,19.5403,19.5588,289884.0
2021-04-12 11:00:00,21.09,21.11,20.96,21.07,285953.0,19.5681,19.5866,19.4475,19.5495,285953.0
2021-04-12 11:30:00,21.06,21.14,21.06,21.1,186232.0,19.5403,19.6145,19.5403,19.5774,186232.0
2021-04-12 12:00:00,21.1,21.1,21.0,21.02,178456.0,19.5774,19.5774,19.4846,19.5031,178456.0
2021-04-12 12:30:00,21.02,21.1,21.01,21.07,176618.0,19.5031,19.5774,19.4939,19.5495,176618.0
2021-04-12 13:00:00,21.07,21.08,20.9,20.96,205513.0,19.5495,19.5588,19.3918,19.4475,205513.0
2021-04-12 13:30:00,20.96,20.96,20.86,20.89,172187.0,19.4475,19.4475,19.3547,19.3825,172187.0
2021-04-12 14:00:00,20.89,20.92,20.8,20.89,238876.0,19.3825,19.4104,19.299,19.3825,238876.0
2021-04-12 14:30:00,20.89,20.92,20.84,20.91,183927.0,19.3825,19.4104,19.3361,19.4011,183927.0
2021-04-12 15:00:00,20.91,21.01,20.87,21.01,203745.0,19.4011,19.4939,19.364,19.4939,203745.0
2021-04-12 15:30:00,21.01,21.05,20.95,21.03,767971.0,19.4939,19.531,19.4382,19.5124,767971.0
2021-04-13 09:30:00,20.98,21.05,20.54,20.6,636929.0,19.466,19.531,19.0578,19.1134,636929.0
2021-04-13 10:00:00,20.6,20.83,20.57,20.81,414580.0,19.1134,19.3269,19.0856,19.3083,414580.0
2021-04-13 10:30:00,20.8,20.89,20.73,20.79,349900.0,19.299,19.3825,19.2341,19.2897,349900.0
2021-04-13 11:00:00,20.79,20.85,20.76,20.79,253968.0,19.2897,19.3454,19.2619,19.2897,253968.0
2021-04-13 11:30:00,20.8,20.87,20.76,20.86,191912.0,19.299,19.364,19.2619,19.3547,191912.0
2021-04-13 12:00:00,20.86,20.9,20.75,20.77,186941.0,19.3547,19.3918,19.2526,19.2712,186941.0
2021-04-13 12:30:00,20.76,20.78,20.66,20.7,194045.0,19.2619,19.2805,19.1691,19.2062,194045.0
2021-04-13 13:00:00,20.7,20.73,20.64,20.7,216976.0,19.2062,19.2341,19.1506,19.2062,216976.0
2021-04-13 13:30:00,20.7,20.76,20.69,20.76,115955.0,19.2062,19.2619,19.197,19.2619,115955.0
2021-04-13 14:00:00,20.76,20.83,20.75,20.77,168827.0,19.2619,19.3269,19.2526,19.2712,168827.0
2021-04-13 14:30:00,20.77,20.81,20.69,20.73,155613.0,19.2712,19.3083,19.197,19.2341,155613.0
2021-04-13 15:00:00,20.73,20.84,20.72,20.8,248723.0,19.2341,19.3361,19.2248,19.299,248723.0
2021-04-13 15:30:00,20.81,20.83,20.68,20.68,980099.0,19.3083,19.3269,19.1877,19.1877,980099.0
2021-04-14 09:30:00,20.98,21.51,20.91,21.49,1229712.0,19.466,19.9578,19.4011,19.9392,1229712.0
2021-04-14 10:00:00,21.48,21.67,21.44,21.44,507938.0,19.9299,20.1062,19.8928,19.8928,507938.0
2021-04-14 10:30:00,21.45,21.88,21.44,21.82,728191.0,19.9021,20.3011,19.8928,20.2454,728191.0
2021-04-14 11:00:00,21.81,21.86,21.67,21.85,613636.0,20.2361,20.2825,20.1062,20.2732,613636.0
2021-04-14 11:30:00,21.85,21.94,21.81,21.87,415937.0,20.2732,20.3567,20.2361,20.2918,415937.0
2021-04-14 12:00:00,21.88,21.99,21.81,21.96,350289.0,20.3011,20.4031,20.2361,20.3753,350289.0
2021-04-14 12:30:00,21.96,21.96,21.76,21.77,447045.0,20.3753,20.3753,20.1897,20.199,447045.0
2021-04-14 13:00:00,21.77,21.84,21.72,21.75,274263.0,20.199,20.264,20.1526,20.1805,274263.0
2021-04-14 13:30:00,21.76,21.78,21.62,21.64,261513.0,20.1897,20.2083,20.0598,20.0784,261513.0
2021-04-14 14:00:00,21.65,21.7,21.54,21.68,303317.0,20.0877,20.1341,19.9856,20.1155,303317.0
2021-04-14 14:30:00,21.68,21.7,21.54,21.55,241938.0,20.1155,20.1341,19.9856,19.9949,241938.0
2021-04-14 15:00:00,21.54,21.55,21.43,21.48,527245.0,19.9856,19.9949,19.8836,19.9299,527245.0
2021-04-14 15:30:00,21.49,21.67,21.48,21.67,1635060.0,19.9392,20.1062,19.9299,20.1062,1635060.0
2021-04-15 09:30:00,21.84,21.86,21.02,21.28,859827.0,20.264,20.2825,19.5031,19.7444,859827.0
2021-04-15 10:00:00,21.28,21.35,21.1,21.25,271205.0,19.7444,19.8093,19.5774,19.7165,271205.0
2021-04-15 10:30:00,21.26,21.32,21.16,21.3,296130.0,19.7258,19.7815,19.633,19.7629,296130.0
2021-04-15 11:00:00,21.3,21.35,21.05,21.05,391558.0,19.7629,19.8093,19.531,19.531,391558.0
2021-04-15 11:30:00,21.06,21.14,21.02,21.11,293689.0,19.5403,19.6145,19.5031,19.5866,293689.0
2021-04-15 12:00:00,21.12,21.12,21.01,21.03,206978.0,19.5959,19.5959,19.4939,19.5124,206978.0
2021-04-15 12:30:00,21.03,21.06,20.95,21.0,292446.0,19.5124,19.5403,19.4382,19.4846,292446.0
2021-04-15 13:00:00,21.01,21.09,20.95,21.08,243437.0,19.4939,19.5681,19.4382,19.5588,243437.0
2021-04-15 13:30:00,21.07,21.17,21.06,21.17,302225.0,19.5495,19.6423,19.5403,19.6423,302225.0
2021-04-15 14:00:00,21.17,21.22,21.1,21.2,329042.0,19.6423,19.6887,19.5774,19.6702,329042.0
2021-04-15 14:30:00,21.19,21.22,21.09,21.1,275104.0,19.6609,19.6887,19.5681,19.5774,275104.0
2021-04-15 15:00:00,21.1,21.18,21.04,21.05,368776.0,19.5774,19.6516,19.5217,19.531,368776.0
2021-04-15 15:30:00,21.05,21.19,21.03,21.07,986010.0,19.531,19.6609,19.5124,19.5495,986010.0
2021-04-16 09:30:00,21.26,21.35,20.76,20.79,1016545.0,19.7258,19.8093,19.2619,19.2897,1016545.0
2021-04-16 10:00:00,20.79,20.8,20.58,20.65,611951.0,19.2897,19.299,19.0949,19.1598,611951.0
2021-04-16 10:30:00,20.65,20.8,20.54,20.68,466453.0,19.1598,19.299,19.0578,19.1877,466453.0
2021-04-16 11:00:00,20.68,20.8,20.67,20.79,315229.0,19.1877,19.299,19.1784,19.2897,315229.0
2021-04-16 11:30:00,20.79,20.84,20.71,20.71,392960.0,19.2897,19.3361,19.2155,19.2155,392960.0
2021-04-16 12:00:00,20.72,20.76,20.65,20.73,314934.0,19.2248,19.2619,19.1598,19.2341,314934.0
2021-04-16 12:30:00,20.74,20.8,20.68,20.71,304559.0,19.2433,19.299,19.1877,19.2155,304559.0
2021-04-16 13:00:00,20.71,20.77,20.67,20.77,305738.0,19.2155,19.2712,19.1784,19.2712,305738.0
2021-04-16 13:30:00,20.77,20.8,20.73,20.75,279425.0,19.2712,19.299,19.2341,19.2526,279425.0
2021-04-16 14:00:00,20.75,20.86,20.73,20.78,358044.0,19.2526,19.3547,19.2341,19.2805,358044.0
2021-04-16 14:30:00,20.78,20.88,20.75,20.84,294895.0,19.2805,19.3732,19.2526,19.3361,294895.0
2021-04-16 15:00:00,20.83,20.85,20.76,20.8,377314.0,19.3269,19.3454,19.2619,19.299,377314.0
2021-04-16 15:30:00,20.8,20.8,20.67,20.69,1229912.0,19.299,19.299,19.1784,19.197,1229912.0
2021-04-19 09:30:00,20.62,21.04,20.61,20.98,664992.0,19.132,19.5217,19.1227,19.466,664992.0
2021-04-19 10:00:00,20.98,21.05,20.77,21.04,371031.0,19.466,19.531,19.2712,19.5217,371031.0
2021-04-19 10:30:00,21.04,21.05,20.63,20.68,307121.0,19.5217,19.531,19.1413,19.1877,307121.0
2021-04-19 11:00:00,20.67,20.72,20.58,20.71,242852.0,19.1784,19.2248,19.0949,19.2155,242852.0
2021-04-19 11:30:00,20.71,20.79,20.63,20.66,344509.0,19.2155,19.2897,19.1413,19.1691,344509.0
2021-04-19 12:00:00,20.65,20.78,20.62,20.66,247040.0,19.1598,19.2805,19.132,19.1691,247040.0
2021-04-19 12:30:00,20.67,20.7,20.6,20.67,162212.0,19.1784,19.2062,19.1134,19.1784,162212.0
2021-04-19 13:00:00,20.67,20.71,20.63,20.66,174208.0,19.1784,19.2155,19.1413,19.1691,174208.0
2021-04-19 13:30:00,20.66,20.71,20.62,20.68,394666.0,19.1691,19.2155,19.132,19.1877,394666.0
2021-04-19 14:00:00,20.68,20.71,20.65,20.65,239828.0,19.1877,19.2155,19.1598,19.1598,239828.0
2021-04-19 14:30:00,20.66,20.69,20.62,20.64,305810.0,19.1691,19.197,19.132,19.1506,305810.0
2021-04-19 15:00:00,20.64,20.7,20.59,20.61,436415.0,19.1506,19.2062,19.1042,19.1227,436415.0
2021-04-19 15:30:00,20.6,20.68,20.58,20.68,1011627.0,19.1134,19.1877,19.0949,19.1877,1011627.0
2021-04-20 09:30:00,20.5,20.6,19.87,19.92,1051284.0,19.0207,19.1134,18.4361,18.4825,1051284.0
2021-04-20 10:00:00,19.92,20.14,19.89,20.1,812003.0,18.4825,18.6866,18.4547,18.6495,812003.0
2021-04-20 10:30:00,20.09,20.09,19.6,19.7,955209.0,18.6403,18.6403,18.1856,18.2784,955209.0
2021-04-20 11:00:00,19.7,19.72,19.58,19.62,554529.0,18.2784,18.297,18.1671,18.2042,554529.0
2021-04-20 11:30:00,19.63,19.77,19.59,19.75,593358.0,18.2134,18.3433,18.1763,18.3248,593358.0
2021-04-20 12:00:00,19.75,19.87,19.71,19.82,431283.0,18.3248,18.4361,18.2877,18.3897,431283.0
2021-04-20 12:30:00,19.82,19.84,19.67,19.8,428186.0,18.3897,18.4083,18.2506,18.3712,428186.0
2021-04-20 13:00:00,19.8,19.88,19.72,19.75,565528.0,18.3712,18.4454,18.297,18.3248,565528.0
2021-04-20 13:30:00,19.76,19.81,19.69,19.8,400190.0,18.3341,18.3805,18.2691,18.3712,400190.0
2021-04-20 14:00:00,19.8,19.85,19.72,19.74,405898.0,18.3712,18.4176,18.297,18.3155,405898.0
2021-04-20 14:30:00,19.75,19.78,19.68,19.69,420744.0,18.3248,18.3526,18.2598,18.2691,420744.0
2021-04-20 15:00:00,19.7,19.78,19.67,19.73,533498.0,18.2784,18.3526,18.2506,18.3062,533498.0
2021-04-20 15:30:00,19.73,19.83,19.68,19.81,1904244.0,18.3062,18.399,18.2598,18.3805,1904244.0
2021-04-21 09:30:00,18.72,19.44,18.35,18.87,2822534.0,17.3691,18.0372,17.0258,17.5083,2822534.0
2021-04-21 10:00:00,18.87,19.25,18.87,18.92,1199566.0,17.5083,17.8609,17.5083,17.5547,1199566.0
2021-04-21 10:30:00,18.91,19.23,18.87,18.96,1441976.0,17.5454,17.8423,17.5083,17.5918,1441976.0
2021-04-21 11:00:00,18.95,18.96,18.6,18.62,1511531.0,17.5825,17.5918,17.2578,17.2763,1511531.0
2021-04-21 11:30:00,18.62,18.95,18.57,18.94,1385798.0,17.2763,17.5825,17.2299,17.5732,1385798.0
2021-04-21 12:00:00,18.93,19.05,18.84,18.87,804288.0,17.564,17.6753,17.4805,17.5083,804288.0
2021-04-21 12:30:00,18.87,18.92,18.75,18.79,642581.0,17.5083,17.5547,17.3969,17.4341,642581.0
2021-04-21 13:00:00,18.79,18.83,18.72,18.76,654917.0,17.4341,17.4712,17.3691,17.4062,654917.0
2021-04-21 13:30:00,18.76,18.85,18.74,18.84,661852.0,17.4062,17.4897,17.3877,17.4805,661852.0
2021-04-21 14:00:00,18.84,19.02,18.83,18.91,728443.0,17.4805,17.6475,17.4712,17.5454,728443.0
2021-04-21 14:30:00,18.91,18.99,18.9,18.96,499418.0,17.5454,17.6196,17.5361,17.5918,499418.0
2021-04-21 15:00:00,18.96,19.1,18.96,19.0,977977.0,17.5918,17.7217,17.5918,17.6289,977977.0
2021-04-21 15:30:00,18.99,19.15,18.98,19.1,2617187.0,17.6196,17.7681,17.6104,17.7217,2617187.0
2021-04-22 09:30:00,19.27,19.46,18.91,19.1,1834312.0,17.8794,18.0557,17.5454,17.7217,1834312.0
2021-04-22 10:00:00,19.1,19.16,19.01,19.04,869471.0,17.7217,17.7774,17.6382,17.666,869471.0
2021-04-22 10:30:00,19.04,19.27,19.03,19.23,741165.0,17.666,17.8794,17.6567,17.8423,741165.0
2021-04-22 11:00:00,19.23,19.39,19.21,19.36,521819.0,17.8423,17.9908,17.8238,17.9629,521819.0
2021-04-22 11:30:00,19.37,19.4,19.29,19.32,545022.0,17.9722,18.0,17.898,17.9258,545022.0
2021-04-22 12:00:00,19.32,19.35,19.29,19.32,292531.0,17.9258,17.9537,17.898,17.9258,292531.0
2021-04-22 12:30:00,19.32,19.45,19.29,19.45,273363.0,17.9258,18.0464,17.898,18.0464,273363.0
2021-04-22 13:00:00,19.45,19.53,19.39,19.5,892418.0,18.0464,18.1207,17.9908,18.0928,892418.0
2021-04-22 13:30:00,19.51,19.52,19.26,19.27,571394.0,18.1021,18.1114,17.8701,17.8794,571394.0
2021-04-22 14:00:00,19.27,19.39,19.15,19.39,368273.0,17.8794,17.9908,17.7681,17.9908,368273.0
2021-04-22 14:30:00,19.38,19.44,19.34,19.41,285577.0,17.9815,18.0372,17.9444,18.0093,285577.0
2021-04-22 15:00:00,19.41,19.44,19.22,19.28,362593.0,18.0093,18.0372,17.833,17.8887,362593.0
2021-04-22 15:30:00,19.28,19.35,19.2,19.22,1241391.0,17.8887,17.9537,17.8145,17.833,1241391.0
2021-04-23 09:30:00,19.27,19.36,18.94,19.08,979922.0,17.8794,17.9629,17.5732,17.7031,979922.0
2021-04-23 10:00:00,19.07,19.26,18.99,19.24,961032.0,17.6939,17.8701,17.6196,17.8516,961032.0
2021-04-23 10:30:00,19.24,19.29,19.01,19.1,883492.0,17.8516,17.898,17.6382,17.7217,883492.0
2021-04-23 11:00:00,19.11,19.17,18.96,18.98,546826.0,17.731,17.7866,17.5918,17.6104,546826.0
2021-04-23 11:30:00,18.97,19.03,18.93,18.96,536805.0,17.6011,17.6567,17.564,17.5918,536805.0
2021-04-23 12:00:00,18.96,18.98,18.89,18.95,339763.0,17.5918,17.6104,17.5268,17.5825,339763.0
2021-04-23 12:30:00,18.95,19.04,18.94,19.02,423112.0,17.5825,17.666,17.5732,17.6475,423112.0
2021-04-23 13:00:00,19.02,19.07,19.01,19.07,274961.0,17.6475,17.6939,17.6382,17.6939,274961.0
2021-04-23 13:30:00,19.07,19.13,19.04,19.12,327633.0,17.6939,17.7495,17.666,17.7402,327633.0
2021-04-23 14:00:00,19.12,19.12,19.05,19.07,508844.0,17.7402,17.7402,17.6753,17.6939,508844.0
2021-04-23 14:30:00,19.07,19.13,19.04,19.11,377252.0,17.6939,17.7495,17.666,17.731,377252.0
2021-04-23 15:00:00,19.11,19.12,19.06,19.08,416859.0,17.731,17.7402,17.6846,17.7031,416859.0
2021-04-23 15:30:00,19.09,19.13,18.94,19.06,2203368.0,17.7124,17.7495,17.5732,17.6846,2203368.0
2021-04-26 09:30:00,19.04,19.64,19.03,19.56,1443764.0,17.666,18.2227,17.6567,18.1485,1443764.0
2021-04-26 10:00:00,19.57,19.64,19.47,19.62,718015.0,18.1578,18.2227,18.065,18.2042,718015.0
2021-04-26 10:30:00,19.61,19.68,19.41,19.46,596376.0,18.1949,18.2598,18.0093,18.0557,596376.0
2021-04-26 11:00:00,19.45,19.51,19.37,19.48,408274.0,18.0464,18.1021,17.9722,18.0743,408274.0
2021-04-26 11:30:00,19.47,19.5,19.4,19.45,312965.0,18.065,18.0928,18.0,18.0464,312965.0
2021-04-26 12:00:00,19.46,19.46,19.34,19.36,335581.0,18.0557,18.0557,17.9444,17.9629,335581.0
2021-04-26 12:30:00,19.36,19.38,19.31,19.34,334381.0,17.9629,17.9815,17.9165,17.9444,334381.0
2021-04-26 13:00:00,19.34,19.37,19.3,19.31,208798.0,17.9444,17.9722,17.9073,17.9165,208798.0
2021-04-26 13:30:00,19.32,19.33,19.26,19.28,255294.0,17.9258,17.9351,17.8701,17.8887,255294.0
2021-04-26 14:00:00,19.28,19.31,19.23,19.28,229206.0,17.8887,17.9165,17.8423,17.8887,229206.0
2021-04-26 14:30:00,19.29,19.32,19.22,19.3,351485.0,17.898,17.9258,17.833,17.9073,351485.0
2021-04-26 15:00:00,19.31,19.41,19.27,19.28,479718.0,17.9165,18.0093,17.8794,17.8887,479718.0
2021-04-26 15:30:00,19.28,19.44,19.25,19.43,1608688.0,17.8887,18.0372,17.8609,18.0279,1608688.0
2021-04-27 09:30:00,19.4,19.52,19.22,19.33,809760.0,18.0,18.1114,17.833,17.9351,809760.0
2021-04-27 10:00:00,19.33,19.35,19.17,19.21,468982.0,17.9351,17.9537,17.7866,17.8238,468982.0
2021-04-27 10:30:00,19.22,19.34,19.2,19.32,276229.0,17.833,17.9444,17.8145,17.9258,276229.0
2021-04-27 11:00:00,19.33,19.35,19.23,19.3,272477.0,17.9351,17.9537,17.8423,17.9073,272477.0
2021-04-27 11:30:00,19.3,19.41,19.25,19.27,279041.0,17.9073,18.0093,17.8609,17.8794,279041.0
2021-04-27 12:00:00,19.28,19.38,19.26,19.28,361729.0,17.8887,17.9815,17.8701,17.8887,361729.0
2021-04-27 12:30:00,19.28,19.29,19.06,19.06,465866.0,17.8887,17.898,17.6846,17.6846,465866.0
2021-04-27 13:00:00,19.06,19.15,18.99,19.0,450678.0,17.6846,17.7681,17.6196,17.6289,450678.0
2021-04-27 13:30:00,19.0,19.08,18.64,18.94,846595.0,17.6289,17.7031,17.2949,17.5732,846595.0
2021-04-27 14:00:00,18.93,18.94,18.79,18.93,705333.0,17.564,17.5732,17.4341,17.564,705333.0
2021-04-27 14:30:00,18.94,19.03,18.87,19.01,689039.0,17.5732,17.6567,17.5083,17.6382,689039.0
2021-04-27 15:00:00,19.0,19.22,18.98,19.2,702071.0,17.6289,17.833,17.6104,17.8145,702071.0
2021-04-27 15:30:00,19.2,19.33,19.19,19.32,1391220.0,17.8145,17.9351,17.8052,17.9258,1391220.0
2021-04-28 09:30:00,19.5,19.81,19.43,19.61,1027157.0,18.0928,18.3805,18.0279,18.1949,1027157.0
2021-04-28 10:00:00,19.6,19.88,19.55,19.87,509102.0,18.1856,18.4454,18.1392,18.4361,509102.0
2021-04-28 10:30:00,19.87,20.05,19.87,19.98,950999.0,18.4361,18.6031,18.4361,18.5382,950999.0
2021-04-28 11:00:00,19.98,20.14,19.92,20.12,582958.0,18.5382,18.6866,18.4825,18.6681,582958.0
2021-04-28 11:30:00,20.12,20.14,20.03,20.08,467194.0,18.6681,18.6866,18.5846,18.631,467194.0
2021-04-28 12:00:00,20.09,20.17,20.03,20.09,384404.0,18.6403,18.7145,18.5846,18.6403,384404.0
2021-04-28 12:30:00,20.09,20.19,20.08,20.13,312181.0,18.6403,18.733,18.631,18.6774,312181.0
2021-04-28 13:00:00,20.13,20.2,20.11,20.12,289491.0,18.6774,18.7423,18.6588,18.6681,289491.0
2021-04-28 13:30:00,20.13,20.14,20.05,20.12,300839.0,18.6774,18.6866,18.6031,18.6681,300839.0
2021-04-28 14:00:00,20.12,20.19,20.08,20.16,729804.0,18.6681,18.733,18.631,18.7052,729804.0
2021-04-28 14:30:00,20.16,20.24,20.09,20.21,392785.0,18.7052,18.7794,18.6403,18.7516,392785.0
2021-04-28 15:00:00,20.21,20.24,20.12,20.19,423845.0,18.7516,18.7794,18.6681,18.733,423845.0
2021-04-28 15:30:00,20.19,20.24,20.1,20.14,1333172.0,18.733,18.7794,18.6495,18.6866,1333172.0
2021-04-29 09:30:00,20.39,20.61,20.33,20.52,1342164.0,18.9186,19.1227,18.8629,19.0392,1342164.0
2021-04-29 10:00:00,20.53,20.55,20.2,20.23,880307.0,19.0485,19.0671,18.7423,18.7701,880307.0
2021-04-29 10:30:00,20.23,20.26,20.08,20.24,649901.0,18.7701,18.798,18.631,18.7794,649901.0
2021-04-29 11:00:00,20.24,20.36,20.07,20.14,580078.0,18.7794,18.8908,18.6217,18.6866,580078.0
2021-04-29 11:30:00,20.14,20.15,20.0,20.08,346474.0,18.6866,18.6959,18.5567,18.631,346474.0
2021-04-29 12:00:00,20.09,20.09,19.9,19.95,398479.0,18.6403,18.6403,18.464,18.5104,398479.0
2021-04-29 12:30:00,19.94,20.15,19.92,20.08,354056.0,18.5011,18.6959,18.4825,18.631,354056.0
2021-04-29 13:00:00,20.09,20.11,20.0,20.03,273898.0,18.6403,18.6588,18.5567,18.5846,273898.0
2021-04-29 13:30:00,20.04,20.14,20.03,20.05,345741.0,18.5939,18.6866,18.5846,18.6031,345741.0
2021-04-29 14:00:00,20.05,20.2,20.03,20.19,296843.0,18.6031,18.7423,18.5846,18.733,296843.0
2021-04-29 14:30:00,20.19,20.31,20.19,20.22,393532.0,18.733,18.8444,18.733,18.7609,393532.0
2021-04-29 15:00:00,20.22,20.3,20.14,20.15,297822.0,18.7609,18.8351,18.6866,18.6959,297822.0
2021-04-29 15:30:00,20.14,20.37,20.14,20.35,1254323.0,18.6866,18.9,18.6866,18.8815,1254323.0
2021-04-30 09:30:00,20.06,20.39,19.99,20.35,627111.0,18.6124,18.9186,18.5475,18.8815,627111.0
2021-04-30 10:00:00,20.35,20.39,20.03,20.06,352120.0,18.8815,18.9186,18.5846,18.6124,352120.0
2021-04-30 10:30:00,20.05,20.07,19.87,19.91,564758.0,18.6031,18.6217,18.4361,18.4732,564758.0
2021-04-30 11:00:00,19.91,19.96,19.84,19.86,274805.0,18.4732,18.5196,18.4083,18.4268,274805.0
2021-04-30 11:30:00,19.85,19.91,19.78,19.79,450823.0,18.4176,18.4732,18.3526,18.3619,450823.0
2021-04-30 12:00:00,19.79,19.84,19.75,19.78,509295.0,18.3619,18.4083,18.3248,18.3526,509295.0
2021-04-30 12:30:00,19.79,19.84,19.75,19.79,274349.0,18.3619,18.4083,18.3248,18.3619,274349.0
2021-04-30 13:00:00,19.78,19.85,19.76,19.82,301697.0,18.3526,18.4176,18.3341,18.3897,301697.0
2021-04-30 13:30:00,19.82,19.89,19.7,19.73,419613.0,18.3897,18.4547,18.2784,18.3062,419613.0
2021-04-30 14:00:00,19.72,19.77,19.65,19.69,343249.0,18.297,18.3433,18.232,18.2691,343249.0
2021-04-30 14:30:00,19.7,19.73,19.66,19.67,274106.0,18.2784,18.3062,18.2413,18.2506,274106.0
2021-04-30 15:00:00,19.67,19.71,19.58,19.64,430334.0,18.2506,18.2877,18.1671,18.2227,430334.0
2021-04-30 15:30:00,19.64,19.65,19.51,19.56,1680204.0,18.2227,18.232,18.1021,18.1485,1680204.0
2021-05-03 09:30:00,20.13,20.43,19.96,20.31,1286375.0,18.6774,18.9557,18.5196,18.8444,1286375.0
2021-05-03 10:00:00,20.31,20.48,20.24,20.35,704146.0,18.8444,19.0021,18.7794,18.8815,704146.0
2021-05-03 10:30:00,20.34,20.54,20.31,20.5,500904.0,18.8722,19.0578,18.8444,19.0207,500904.0
2021-05-03 11:00:00,20.49,20.57,20.46,20.48,567904.0,19.0114,19.0856,18.9836,19.0021,567904.0
2021-05-03 11:30:00,20.47,20.6,20.45,20.46,444716.0,18.9928,19.1134,18.9743,18.9836,444716.0
2021-05-03 12:00:00,20.47,20.67,20.46,20.66,380736.0,18.9928,19.1784,18.9836,19.1691,380736.0
2021-05-03 12:30:00,20.66,20.68,20.6,20.63,304799.0,19.1691,19.1877,19.1134,19.1413,304799.0
2021-05-03 13:00:00,20.63,20.65,20.56,20.61,218695.0,19.1413,19.1598,19.0763,19.1227,218695.0
2021-05-03 13:30:00,20.61,20.63,20.55,20.61,247438.0,19.1227,19.1413,19.0671,19.1227,247438.0
2021-05-03 14:00:00,20.61,20.74,20.59,20.71,310298.0,19.1227,19.2433,19.1042,19.2155,310298.0
2021-05-03 14:30:00,20.71,20.79,20.71,20.77,362092.0,19.2155,19.2897,19.2155,19.2712,362092.0
2021-05-03 15:00:00,20.77,20.77,20.67,20.71,505902.0,19.2712,19.2712,19.1784,19.2155,505902.0
2021-05-03 15:30:00,20.71,20.73,20.62,20.66,1699525.0,19.2155,19.2341,19.132,19.1691,1699525.0
2021-05-04 09:30:00,20.77,21.06,20.45,20.5,1429245.0,19.2712,19.5403,18.9743,19.0207,1429245.0
2021-05-04 10:00:00,20.5,20.78,20.42,20.75,751922.0,19.0207,19.2805,18.9464,19.2526,751922.0
2021-05-04 10:30:00,20.75,20.94,20.69,20.8,664095.0,19.2526,19.4289,19.197,19.299,664095.0
2021-05-04 11:00:00,20.8,20.81,20.64,20.78,387740.0,19.299,19.3083,19.1506,19.2805,387740.0
2021-05-04 11:30:00,20.78,20.91,20.69,20.87,593791.0,19.2805,19.4011,19.197,19.364,593791.0
2021-05-04 12:00:00,20.87,21.03,20.86,21.0,397771.0,19.364,19.5124,19.3547,19.4846,397771.0
2021-05-04 12:30:00,21.01,21.04,20.9,20.94,351912.0,19.4939,19.5217,19.3918,19.4289,351912.0
2021-05-04 13:00:00,20.94,20.98,20.89,20.93,472356.0,19.4289,19.466,19.3825,19.4196,472356.0
2021-05-04 13:30:00,20.93,21.02,20.91,20.97,288711.0,19.4196,19.5031,19.4011,19.4567,288711.0
2021-05-04 14:00:00,20.98,21.08,20.91,20.99,676408.0,19.466,19.5588,19.4011,19.4753,676408.0
2021-05-04 14:30:00,20.99,21.1,20.99,21.02,366783.0,19.4753,19.5774,19.4753,19.5031,366783.0
2021-05-04 15:00:00,21.03,21.08,20.94,21.01,401079.0,19.5124,19.5588,19.4289,19.4939,401079.0
2021-05-04 15:30:00,21.01,21.02,20.92,20.96,1251623.0,19.4939,19.5031,19.4104,19.4475,1251623.0
2021-05-05 09:30:00,21.25,21.6,21.05,21.56,1167149.0,19.7165,20.0413,19.531,20.0042,1167149.0
2021-05-05 10:00:00,21.55,21.69,21.3,21.57,1267473.0,19.9949,20.1248,19.7629,20.0134,1267473.0
2021-05-05 10:30:00,21.57,21.77,21.47,21.6,938106.0,20.0134,20.199,19.9207,20.0413,938106.0
2021-05-05 11:00:00,21.6,21.78,21.52,21.76,438450.0,20.0413,20.2083,19.9671,20.1897,438450.0
2021-05-05 11:30:00,21.76,21.89,21.67,21.89,457374.0,20.1897,20.3104,20.1062,20.3104,457374.0
2021-05-05 12:00:00,21.89,21.9,21.81,21.86,477135.0,20.3104,20.3196,20.2361,20.2825,477135.0
2021-05-05 12:30:00,21.86,21.87,21.64,21.72,321478.0,20.2825,20.2918,20.0784,20.1526,321478.0
2021-05-05 13:00:00,21.72,21.78,21.64,21.72,339978.0,20.1526,20.2083,20.0784,20.1526,339978.0
2021-05-05 13:30:00,21.73,21.83,21.65,21.81,437879.0,20.1619,20.2547,20.0877,20.2361,437879.0
2021-05-05 14:00:00,21.81,21.98,21.78,21.98,490891.0,20.2361,20.3939,20.2083,20.3939,490891.0
2021-05-05 14:30:00,21.98,22.0,21.87,21.99,524839.0,20.3939,20.4124,20.2918,20.4031,524839.0
2021-05-05 15:00:00,21.98,21.98,21.78,21.9,562962.0,20.3939,20.3939,20.2083,20.3196,562962.0
2021-05-05 15:30:00,21.9,22.01,21.84,22.0,1973156.0,20.3196,20.4217,20.264,20.4124,1973156.0
2021-05-06 09:30:00,21.9,21.97,21.48,21.48,1439360.0,20.3196,20.3846,19.9299,19.9299,1439360.0
2021-05-06 10:00:00,21.48,21.5,21.3,21.46,884433.0,19.9299,19.9485,19.7629,19.9114,884433.0
2021-05-06 10:30:00,21.46,21.77,21.43,21.64,786618.0,19.9114,20.199,19.8836,20.0784,786618.0
2021-05-06 11:00:00,21.64,21.89,21.57,21.87,734108.0,20.0784,20.3104,20.0134,20.2918,734108.0
2021-05-06 11:30:00,21.88,22.05,21.81,22.0,448102.0,20.3011,20.4588,20.2361,20.4124,448102.0
2021-05-06 12:00:00,22.0,22.02,21.9,22.0,338219.0,20.4124,20.431,20.3196,20.4124,338219.0
2021-05-06 12:30:00,21.99,21.99,21.8,21.91,289446.0,20.4031,20.4031,20.2269,20.3289,289446.0
2021-05-06 13:00:00,21.91,22.04,21.91,22.03,305781.0,20.3289,20.4495,20.3289,20.4403,305781.0
2021-05-06 13:30:00,22.03,22.03,21.94,22.01,382831.0,20.4403,20.4403,20.3567,20.4217,382831.0
2021-05-06 14:00:00,22.02,22.05,21.91,21.94,537344.0,20.431,20.4588,20.3289,20.3567,537344.0
2021-05-06 14:30:00,21.94,22.11,21.84,22.09,696546.0,20.3567,20.5145,20.264,20.4959,696546.0
2021-05-06 15:00:00,22.09,22.15,22.0,22.01,559697.0,20.4959,20.5516,20.4124,20.4217,559697.0
2021-05-06 15:30:00,22.02,22.18,22.01,22.17,1763904.0,20.431,20.5794,20.4217,20.5702,1763904.0
2021-05-07 09:30:00,21.72,22.17,21.67,21.9,1290862.0,20.1526,20.5702,20.1062,20.3196,1290862.0
2021-05-07 10:00:00,21.9,22.06,21.79,21.81,578936.0,20.3196,20.4681,20.2176,20.2361,578936.0
2021-05-07 10:30:00,21.82,22.09,21.79,22.09,509998.0,20.2454,20.4959,20.2176,20.4959,509998.0
2021-05-07 11:00:00,22.09,22.09,21.94,22.01,428806.0,20.4959,20.4959,20.3567,20.4217,428806.0
2021-05-07 11:30:00,22.01,22.2,21.98,22.14,336952.0,20.4217,20.598,20.3939,20.5423,336952.0
2021-05-07 12:00:00,22.14,22.39,22.13,22.38,355828.0,20.5423,20.7743,20.533,20.765,355828.0
2021-05-07 12:30:00,22.38,22.4,22.28,22.39,504692.0,20.765,20.7836,20.6722,20.7743,504692.0
2021-05-07 13:00:00,22.4,22.56,22.37,22.55,411322.0,20.7836,20.932,20.7557,20.9227,411322.0
2021-05-07 13:30:00,22.56,22.7,22.54,22.69,508865.0,20.932,21.0619,20.9135,21.0526,508865.0
2021-05-07 14:00:00,22.68,22.8,22.54,22.71,1181988.0,21.0433,21.1547,20.9135,21.0712,1181988.0
2021-05-07 14:30:00,22.72,22.75,22.6,22.64,486942.0,21.0805,21.1083,20.9691,21.0062,486942.0
2021-05-07 15:00:00,22.64,22.79,22.57,22.78,712695.0,21.0062,21.1454,20.9413,21.1361,712695.0
2021-05-07 15:30:00,22.78,22.99,22.76,22.95,2700320.0,21.1361,21.331,21.1176,21.2939,2700320.0
2021-05-10 09:30:00,23.07,23.62,22.99,23.26,1599777.0,21.4052,21.9155,21.331,21.5815,1599777.0
2021-05-10 10:00:00,23.25,23.35,23.03,23.09,895023.0,21.5722,21.665,21.3681,21.4238,895023.0
2021-05-10 10:30:00,23.07,23.18,22.94,23.12,606807.0,21.4052,21.5073,21.2846,21.4516,606807.0
2021-05-10 11:00:00,23.12,23.18,22.92,22.98,440190.0,21.4516,21.5073,21.266,21.3217,440190.0
2021-05-10 11:30:00,22.99,23.08,22.94,23.05,568380.0,21.331,21.4145,21.2846,21.3866,568380.0
2021-05-10 12:00:00,23.05,23.07,22.89,22.95,380808.0,21.3866,21.4052,21.2382,21.2939,380808.0
2021-05-10 12:30:00,22.95,23.04,22.9,22.97,303684.0,21.2939,21.3774,21.2475,21.3124,303684.0
2021-05-10 13:00:00,22.98,23.01,22.88,22.97,313151.0,21.3217,21.3495,21.2289,21.3124,313151.0
2021-05-10 13:30:00,22.97,23.0,22.86,22.94,398138.0,21.3124,21.3403,21.2104,21.2846,398138.0
2021-05-10 14:00:00,22.93,23.14,22.87,22.91,446688.0,21.2753,21.4702,21.2196,21.2568,446688.0
2021-05-10 14:30:00,22.9,22.95,22.83,22.94,487182.0,21.2475,21.2939,21.1825,21.2846,487182.0
2021-05-10 15:00:00,22.94,23.0,22.87,22.98,459966.0,21.2846,21.3403,21.2196,21.3217,459966.0
2021-05-10 15:30:00,22.97,22.99,22.73,22.75,1249119.0,21.3124,21.331,21.0897,21.1083,1249119.0
2021-05-11 09:30:00,22.19,22.84,22.04,22.83,1520176.0,20.5887,21.1918,20.4495,21.1825,1520176.0
2021-05-11 10:00:00,22.83,22.89,22.29,22.3,1113549.0,21.1825,21.2382,20.6815,20.6908,1113549.0
2021-05-11 10:30:00,22.31,22.45,22.13,22.32,628154.0,20.7,20.8299,20.533,20.7093,628154.0
2021-05-11 11:00:00,22.31,22.49,22.19,22.45,433680.0,20.7,20.8671,20.5887,20.8299,433680.0
2021-05-11 11:30:00,22.45,22.7,22.43,22.56,447793.0,20.8299,21.0619,20.8114,20.932,447793.0
2021-05-11 12:00:00,22.57,22.64,22.47,22.51,353507.0,20.9413,21.0062,20.8485,20.8856,353507.0
2021-05-11 12:30:00,22.5,22.6,22.42,22.46,268239.0,20.8763,20.9691,20.8021,20.8392,268239.0
2021-05-11 13:00:00,22.46,22.59,22.44,22.57,219013.0,20.8392,20.9598,20.8207,20.9413,219013.0
2021-05-11 13:30:00,22.57,22.67,22.52,22.57,381697.0,20.9413,21.0341,20.8949,20.9413,381697.0
2021-05-11 14:00:00,22.58,22.73,22.53,22.64,304602.0,20.9506,21.0897,20.9042,21.0062,304602.0
2021-05-11 14:30:00,22.63,22.64,22.5,22.58,295747.0,20.997,21.0062,20.8763,20.9506,295747.0
2021-05-11 15:00:00,22.58,22.61,22.46,22.55,320026.0,20.9506,20.9784,20.8392,20.9227,320026.0
2021-05-11 15:30:00,22.55,22.62,22.4,22.6,1283864.0,20.9227,20.9877,20.7836,20.9691,1283864.0
2021-05-12 09:30:00,22.63,23.1,22.63,23.03,1062986.0,20.997,21.433,20.997,21.3681,1062986.0
2021-05-12 10:00:00,23.04,23.48,23.01,23.26,929875.0,21.3774,21.7856,21.3495,21.5815,929875.0
2021-05-12 10:30:00,23.25,23.51,23.18,23.26,1049261.0,21.5722,21.8135,21.5073,21.5815,1049261.0
2021-05-12 11:00:00,23.25,23.43,23.18,23.22,662384.0,21.5722,21.7392,21.5073,21.5444,662384.0
2021-05-12 11:30:00,23.21,23.51,23.14,23.25,791430.0,21.5351,21.8135,21.4702,21.5722,791430.0
2021-05-12 12:00:00,23.24,23.26,22.97,23.07,572975.0,21.5629,21.5815,21.3124,21.4052,572975.0
2021-05-12 12:30:00,23.06,23.07,22.9,22.96,368643.0,21.3959,21.4052,21.2475,21.3031,368643.0
2021-05-12 13:00:00,22.95,23.12,22.93,23.0,415240.0,21.2939,21.4516,21.2753,21.3403,415240.0
2021-05-12 13:30:00,23.01,23.05,22.92,23.0,318556.0,21.3495,21.3866,21.266,21.3403,318556.0
2021-05-12 14:00:00,23.0,23.03,22.75,22.75,327595.0,21.3403,21.3681,21.1083,21.1083,327595.0
2021-05-12 14:30:00,22.74,22.96,22.66,22.81,624920.0,21.099,21.3031,21.0248,21.164,624920.0
2021-05-12 15:00:00,22.8,22.83,22.6,22.61,598342.0,21.1547,21.1825,20.9691,20.9784,598342.0
2021-05-12 15:30:00,22.61,22.66,22.5,22.64,1387652.0,20.9784,21.0248,20.8763,21.0062,1387652.0
2021-05-13 09:30:00,22.31,22.78,22.15,22.75,919687.0,20.7,21.1361,20.5516,21.1083,919687.0
2021-05-13 10:00:00,22.77,22.81,22.6,22.67,515631.0,21.1269,21.164,20.9691,21.0341,515631.0
2021-05-13 10:30:00,22.67,22.72,22.45,22.54,563748.0,21.0341,21.0805,20.8299,20.9135,563748.0
2021-05-13 11:00:00,22.54,22.57,22.35,22.36,379056.0,20.9135,20.9413,20.7372,20.7464,379056.0
2021-05-13 11:30:00,22.37,22.41,22.19,22.21,490265.0,20.7557,20.7928,20.5887,20.6073,490265.0
2021-05-13 12:00:00,22.22,22.38,22.18,22.28,485029.0,20.6165,20.765,20.5794,20.6722,485029.0
2021-05-13 12:30:00,22.28,22.33,22.11,22.18,254244.0,20.6722,20.7186,20.5145,20.5794,254244.0
2021-05-13 13:00:00,22.18,22.22,21.98,22.07,489794.0,20.5794,20.6165,20.3939,20.4774,489794.0
2021-05-13 13:30:00,22.06,22.08,21.79,22.02,531866.0,20.4681,20.4866,20.2176,20.431,531866.0
2021-05-13 14:00:00,22.02,22.13,21.96,22.11,342357.0,20.431,20.533,20.3753,20.5145,342357.0
2021-05-13 14:30:00,22.11,22.23,22.08,22.12,373842.0,20.5145,20.6258,20.4866,20.5238,373842.0
2021-05-13 15:00:00,22.13,22.27,22.12,22.26,391458.0,20.533,20.6629,20.5238,20.6537,391458.0
2021-05-13 15:30:00,22.27,22.41,22.26,22.38,1774260.0,20.6629,20.7928,20.6537,20.765,1774260.0
2021-05-14 09:30:00,22.66,23.03,22.65,22.97,773215.0,21.0248,21.3681,21.0155,21.3124,773215.0
2021-05-14 10:00:00,22.97,23.12,22.87,22.96,621603.0,21.3124,21.4516,21.2196,21.3031,621603.0
2021-05-14 10:30:00,22.96,23.07,22.85,22.92,504970.0,21.3031,21.4052,21.2011,21.266,504970.0
2021-05-14 11:00:00,22.93,23.0,22.81,22.99,407204.0,21.2753,21.3403,21.164,21.331,407204.0
2021-05-14 11:30:00,22.99,23.01,22.85,22.86,497815.0,21.331,21.3495,21.2011,21.2104,497815.0
2021-05-14 12:00:00,22.86,23.0,22.86,22.96,260564.0,21.2104,21.3403,21.2104,21.3031,260564.0
2021-05-14 12:30:00,22.96,23.06,22.93,23.03,231634.0,21.3031,21.3959,21.2753,21.3681,231634.0
2021-05-14 13:00:00,23.03,23.12,22.97,23.1,201181.0,21.3681,21.4516,21.3124,21.433,201181.0
2021-05-14 13:30:00,23.1,23.15,23.06,23.09,308525.0,21.433,21.4794,21.3959,21.4238,308525.0
2021-05-14 14:00:00,23.1,23.25,23.09,23.23,427640.0,21.433,21.5722,21.4238,21.5537,427640.0
2021-05-14 14:30:00,23.24,23.26,23.15,23.2,412425.0,21.5629,21.5815,21.4794,21.5258,412425.0
2021-05-14 15:00:00,23.2,23.22,23.1,23.16,478781.0,21.5258,21.5444,21.433,21.4887,478781.0
2021-05-14 15:30:00,23.16,23.18,23.0,23.05,1176399.0,21.4887,21.5073,21.3403,21.3866,1176399.0
2021-05-17 09:30:00,22.89,23.4,22.75,22.91,947176.0,21.2382,21.7114,21.1083,21.2568,947176.0
2021-05-17 10:00:00,22.9,23.22,22.84,23.06,581933.0,21.2475,21.5444,21.1918,21.3959,581933.0
2021-05-17 10:30:00,23.06,23.36,23.0,23.28,501349.0,21.3959,21.6743,21.3403,21.6001,501349.0
2021-05-17 11:00:00,23.26,23.27,23.09,23.13,419362.0,21.5815,21.5908,21.4238,21.4609,419362.0
2021-05-17 11:30:00,23.14,23.25,23.13,23.21,302104.0,21.4702,21.5722,21.4609,21.5351,302104.0
2021-05-17 12:00:00,23.21,23.29,23.14,23.28,413945.0,21.5351,21.6093,21.4702,21.6001,413945.0
2021-05-17 12:30:00,23.28,23.32,23.23,23.25,365138.0,21.6001,21.6372,21.5537,21.5722,365138.0
2021-05-17 13:00:00,23.25,23.3,23.21,23.25,424932.0,21.5722,21.6186,21.5351,21.5722,424932.0
2021-05-17 13:30:00,23.26,23.37,23.2,23.36,185375.0,21.5815,21.6836,21.5258,21.6743,185375.0
2021-05-17 14:00:00,23.36,23.49,23.36,23.47,250552.0,21.6743,21.7949,21.6743,21.7763,250552.0
2021-05-17 14:30:00,23.48,23.6,23.41,23.59,280695.0,21.7856,21.897,21.7207,21.8877,280695.0
2021-05-17 15:00:00,23.59,23.66,23.56,23.65,462356.0,21.8877,21.9526,21.8598,21.9434,462356.0
2021-05-17 15:30:00,23.65,23.82,23.65,23.78,1733195.0,21.9434,22.1011,21.9434,22.064,1733195.0
2021-05-18 09:30:00,23.78,23.98,23.52,23.54,899093.0,22.064,22.2495,21.8227,21.8413,899093.0
2021-05-18 10:00:00,23.56,23.68,23.38,23.51,872813.0,21.8598,21.9712,21.6928,21.8135,872813.0
2021-05-18 10:30:00,23.49,23.66,23.47,23.56,529536.0,21.7949,21.9526,21.7763,21.8598,529536.0
2021-05-18 11:00:00,23.56,23.75,23.42,23.74,541431.0,21.8598,22.0361,21.7299,22.0269,541431.0
2021-05-18 11:30:00,23.74,23.8,23.63,23.67,577886.0,22.0269,22.0825,21.9248,21.9619,577886.0
2021-05-18 12:00:00,23.67,23.67,23.32,23.46,733098.0,21.9619,21.9619,21.6372,21.7671,733098.0
2021-05-18 12:30:00,23.46,23.5,23.37,23.39,288359.0,21.7671,21.8042,21.6836,21.7021,288359.0
2021-05-18 13:00:00,23.41,23.46,23.33,23.43,216653.0,21.7207,21.7671,21.6464,21.7392,216653.0
2021-05-18 13:30:00,23.44,23.5,23.38,23.46,204834.0,21.7485,21.8042,21.6928,21.7671,204834.0
2021-05-18 14:00:00,23.46,23.55,23.42,23.51,301598.0,21.7671,21.8506,21.7299,21.8135,301598.0
2021-05-18 14:30:00,23.51,23.51,23.32,23.48,433167.0,21.8135,21.8135,21.6372,21.7856,433167.0
2021-05-18 15:00:00,23.48,23.59,23.43,23.59,315682.0,21.7856,21.8877,21.7392,21.8877,315682.0
2021-05-18 15:30:00,23.59,23.59,23.28,23.28,1116589.0,21.8877,21.8877,21.6001,21.6001,1116589.0
2021-05-19 09:30:00,22.7,22.86,22.4,22.46,1231213.0,21.0619,21.2104,20.7836,20.8392,1231213.0
2021-05-19 10:00:00,22.46,22.47,22.19,22.38,892529.0,20.8392,20.8485,20.5887,20.765,892529.0
2021-05-19 10:30:00,22.38,22.49,22.2,22.46,477255.0,20.765,20.8671,20.598,20.8392,477255.0
2021-05-19 11:00:00,22.47,22.69,22.36,22.64,602090.0,20.8485,21.0526,20.7464,21.0062,602090.0
2021-05-19 11:30:00,22.64,22.69,22.56,22.6,421755.0,21.0062,21.0526,20.932,20.9691,421755.0
2021-05-19 12:00:00,22.6,22.76,22.56,22.67,355964.0,20.9691,21.1176,20.932,21.0341,355964.0
2021-05-19 12:30:00,22.67,22.77,22.61,22.72,246968.0,21.0341,21.1269,20.9784,21.0805,246968.0
2021-05-19 13:00:00,22.73,22.83,22.7,22.73,203857.0,21.0897,21.1825,21.0619,21.0897,203857.0
2021-05-19 13:30:00,22.73,22.74,22.63,22.69,274295.0,21.0897,21.099,20.997,21.0526,274295.0
2021-05-19 14:00:00,22.7,22.76,22.4,22.5,400422.0,21.0619,21.1176,20.7836,20.8763,400422.0
2021-05-19 14:30:00,22.5,22.56,22.28,22.29,461338.0,20.8763,20.932,20.6722,20.6815,461338.0
2021-05-19 15:00:00,22.28,22.53,22.26,22.49,478321.0,20.6722,20.9042,20.6537,20.8671,478321.0
2021-05-19 15:30:00,22.5,22.61,22.42,22.53,1209907.0,20.8763,20.9784,20.8021,20.9042,1209907.0
2021-05-20 09:30:00,22.46,22.48,21.9,22.04,1287682.0,20.8392,20.8578,20.3196,20.4495,1287682.0
2021-05-20 10:00:00,22.03,22.16,21.96,22.05,541140.0,20.4403,20.5609,20.3753,20.4588,541140.0
2021-05-20 10:30:00,22.05,22.19,21.94,22.17,412561.0,20.4588,20.5887,20.3567,20.5702,412561.0
2021-05-20 11:00:00,22.18,22.36,22.17,22.3,287083.0,20.5794,20.7464,20.5702,20.6908,287083.0
2021-05-20 11:30:00,22.3,22.43,22.3,22.39,275188.0,20.6908,20.8114,20.6908,20.7743,275188.0
2021-05-20 12:00:00,22.39,22.42,22.2,22.21,317291.0,20.7743,20.8021,20.598,20.6073,317291.0
2021-05-20 12:30:00,22.2,22.3,22.18,22.28,183754.0,20.598,20.6908,20.5794,20.6722,183754.0
2021-05-20 13:00:00,22.28,22.41,22.26,22.36,194090.0,20.6722,20.7928,20.6537,20.7464,194090.0
2021-05-20 13:30:00,22.36,22.36,22.19,22.25,280499.0,20.7464,20.7464,20.5887,20.6444,280499.0
2021-05-20 14:00:00,22.24,22.36,22.22,22.35,380731.0,20.6351,20.7464,20.6165,20.7372,380731.0
2021-05-20 14:30:00,22.35,22.43,22.3,22.42,273130.0,20.7372,20.8114,20.6908,20.8021,273130.0
2021-05-20 15:00:00,22.42,22.55,22.41,22.55,577967.0,20.8021,20.9227,20.7928,20.9227,577967.0
2021-05-20 15:30:00,22.55,22.57,22.38,22.38,1282020.0,20.9227,20.9413,20.765,20.765,1282020.0
2021-05-21 09:30:00,22.7,22.82,22.48,22.64,919228.0,21.0619,21.1732,20.8578,21.0062,919228.0
2021-05-21 10:00:00,22.65,22.65,22.41,22.51,467863.0,21.0155,21.0155,20.7928,20.8856,467863.0
2021-05-21 10:30:00,22.51,22.68,22.44,22.6,340993.0,20.8856,21.0433,20.8207,20.9691,340993.0
2021-05-21 11:00:00,22.61,22.71,22.48,22.52,284895.0,20.9784,21.0712,20.8578,20.8949,284895.0
2021-05-21 11:30:00,22.52,22.58,22.48,22.51,267261.0,20.8949,20.9506,20.8578,20.8856,267261.0
2021-05-21 12:00:00,22.51,22.53,22.44,22.46,285271.0,20.8856,20.9042,20.8207,20.8392,285271.0
2021-05-21 12:30:00,22.46,22.5,22.33,22.37,193416.0,20.8392,20.8763,20.7186,20.7557,193416.0
2021-05-21 13:00:00,22.38,22.5,22.35,22.5,185416.0,20.765,20.8763,20.7372,20.8763,185416.0
2021-05-21 13:30:00,22.5,22.58,22.42,22.52,294627.0,20.8763,20.9506,20.8021,20.8949,294627.0
2021-05-21 14:00:00,22.52,22.59,22.49,22.53,167971.0,20.8949,20.9598,20.8671,20.9042,167971.0
2021-05-21 14:30:00,22.53,22.56,22.47,22.55,180209.0,20.9042,20.932,20.8485,20.9227,180209.0
2021-05-21 15:00:00,22.55,22.6,22.48,22.57,261294.0,20.9227,20.9691,20.8578,20.9413,261294.0
2021-05-21 15:30:00,22.57,22.64,22.43,22.45,945145.0,20.9413,21.0062,20.8114,20.8299,945145.0
2021-05-24 09:30:00,22.59,22.67,22.19,22.51,705245.0,20.9598,21.0341,20.5887,20.8856,705245.0
2021-05-24 10:00:00,22.53,22.6,22.39,22.51,322979.0,20.9042,20.9691,20.7743,20.8856,322979.0
2021-05-24 10:30:00,22.51,22.57,22.4,22.42,169037.0,20.8856,20.9413,20.7836,20.8021,169037.0
2021-05-24 11:00:00,22.43,22.57,22.43,22.57,112195.0,20.8114,20.9413,20.8114,20.9413,112195.0
2021-05-24 11:30:00,22.57,22.58,22.45,22.47,141509.0,20.9413,20.9506,20.8299,20.8485,141509.0
2021-05-24 12:00:00,22.47,22.49,22.37,22.46,161435.0,20.8485,20.8671,20.7557,20.8392,161435.0
2021-05-24 12:30:00,22.46,22.56,22.44,22.51,126772.0,20.8392,20.932,20.8207,20.8856,126772.0
2021-05-24 13:00:00,22.51,22.54,22.47,22.48,158313.0,20.8856,20.9135,20.8485,20.8578,158313.0
2021-05-24 13:30:00,22.48,22.57,22.46,22.56,102225.0,20.8578,20.9413,20.8392,20.932,102225.0
2021-05-24 14:00:00,22.57,22.57,22.47,22.55,175397.0,20.9413,20.9413,20.8485,20.9227,175397.0
2021-05-24 14:30:00,22.54,22.6,22.52,22.55,168350.0,20.9135,20.9691,20.8949,20.9227,168350.0
2021-05-24 15:00:00,22.55,22.61,22.53,22.59,179617.0,20.9227,20.9784,20.9042,20.9598,179617.0
2021-05-24 15:30:00,22.59,22.6,22.48,22.5,701685.0,20.9598,20.9691,20.8578,20.8763,701685.0
2021-05-25 09:30:00,22.43,22.65,22.23,22.36,590072.0,20.8114,21.0155,20.6258,20.7464,590072.0
2021-05-25 10:00:00,22.36,22.47,22.3,22.3,368742.0,20.7464,20.8485,20.6908,20.6908,368742.0
2021-05-25 10:30:00,22.3,22.33,22.13,22.14,382252.0,20.6908,20.7186,20.533,20.5423,382252.0
2021-05-25 11:00:00,22.14,22.15,21.9,21.97,463068.0,20.5423,20.5516,20.3196,20.3846,463068.0
2021-05-25 11:30:00,21.97,22.09,21.96,22.04,207815.0,20.3846,20.4959,20.3753,20.4495,207815.0
2021-05-25 12:00:00,22.04,22.13,22.02,22.13,152028.0,20.4495,20.533,20.431,20.533,152028.0
2021-05-25 12:30:00,22.13,22.24,22.13,22.23,192717.0,20.533,20.6351,20.533,20.6258,192717.0
2021-05-25 13:00:00,22.22,22.24,22.13,22.15,178683.0,20.6165,20.6351,20.533,20.5516,178683.0
2021-05-25 13:30:00,22.16,22.16,22.07,22.12,137123.0,20.5609,20.5609,20.4774,20.5238,137123.0
2021-05-25 14:00:00,22.12,22.16,22.06,22.13,190782.0,20.5238,20.5609,20.4681,20.533,190782.0
2021-05-25 14:30:00,22.12,22.14,22.07,22.07,186177.0,20.5238,20.5423,20.4774,20.4774,186177.0
2021-05-25 15:00:00,22.06,22.1,22.0,22.01,295584.0,20.4681,20.5052,20.4124,20.4217,295584.0
2021-05-25 15:30:00,22.01,22.03,21.94,21.95,1125785.0,20.4217,20.4403,20.3567,20.366,1125785.0
2021-05-26 09:30:00,21.94,22.22,21.91,22.13,676797.0,20.3567,20.6165,20.3289,20.533,676797.0
2021-05-26 10:00:00,22.13,22.3,22.1,22.26,289541.0,20.533,20.6908,20.5052,20.6537,289541.0
2021-05-26 10:30:00,22.27,22.41,22.26,22.41,299209.0,20.6629,20.7928,20.6537,20.7928,299209.0
2021-05-26 11:00:00,22.41,22.44,22.36,22.39,261518.0,20.7928,20.8207,20.7464,20.7743,261518.0
2021-05-26 11:30:00,22.38,22.52,22.32,22.44,467371.0,20.765,20.8949,20.7093,20.8207,467371.0
2021-05-26 12:00:00,22.45,22.48,22.39,22.45,200641.0,20.8299,20.8578,20.7743,20.8299,200641.0
2021-05-26 12:30:00,22.45,22.48,22.39,22.4,214978.0,20.8299,20.8578,20.7743,20.7836,214978.0
2021-05-26 13:00:00,22.41,22.42,22.35,22.38,448972.0,20.7928,20.8021,20.7372,20.765,448972.0
2021-05-26 13:30:00,22.37,22.38,22.23,22.26,304886.0,20.7557,20.765,20.6258,20.6537,304886.0
2021-05-26 14:00:00,22.26,22.35,22.25,22.31,211077.0,20.6537,20.7372,20.6444,20.7,211077.0
2021-05-26 14:30:00,22.32,22.35,22.3,22.34,190086.0,20.7093,20.7372,20.6908,20.7279,190086.0
2021-05-26 15:00:00,22.35,22.4,22.33,22.4,318620.0,20.7372,20.7836,20.7186,20.7836,318620.0
2021-05-26 15:30:00,22.4,22.42,22.25,22.29,1387144.0,20.7836,20.8021,20.6444,20.6815,1387144.0
2021-05-27 09:30:00,22.38,22.83,22.38,22.68,937410.0,20.765,21.1825,20.765,21.0433,937410.0
2021-05-27 10:00:00,22.68,22.74,22.54,22.69,540523.0,21.0433,21.099,20.9135,21.0526,540523.0
2021-05-27 10:30:00,22.69,22.69,22.52,22.57,390121.0,21.0526,21.0526,20.8949,20.9413,390121.0
2021-05-27 11:00:00,22.57,22.6,22.48,22.51,432737.0,20.9413,20.9691,20.8578,20.8856,432737.0
2021-05-27 11:30:00,22.51,22.59,22.49,22.53,292821.0,20.8856,20.9598,20.8671,20.9042,292821.0
2021-05-27 12:00:00,22.53,22.56,22.45,22.48,198868.0,20.9042,20.932,20.8299,20.8578,198868.0
2021-05-27 12:30:00,22.49,22.53,22.45,22.51,100649.0,20.8671,20.9042,20.8299,20.8856,100649.0
2021-05-27 13:00:00,22.51,22.55,22.49,22.55,137245.0,20.8856,20.9227,20.8671,20.9227,137245.0
2021-05-27 13:30:00,22.55,22.56,22.46,22.55,166544.0,20.9227,20.932,20.8392,20.9227,166544.0
2021-05-27 14:00:00,22.55,22.56,22.46,22.51,177566.0,20.9227,20.932,20.8392,20.8856,177566.0
2021-05-27 14:30:00,22.52,22.59,22.49,22.58,164629.0,20.8949,20.9598,20.8671,20.9506,164629.0
2021-05-27 15:00:00,22.58,22.58,22.51,22.54,267793.0,20.9506,20.9506,20.8856,20.9135,267793.0
2021-05-27 15:30:00,22.54,22.57,22.46,22.51,1104583.0,20.9135,20.9413,20.8392,20.8856,1104583.0
2021-05-28 09:30:00,22.71,22.73,22.33,22.39,561767.0,21.0712,21.0897,20.7186,20.7743,561767.0
2021-05-28 10:00:00,22.39,22.47,22.29,22.44,315123.0,20.7743,20.8485,20.6815,20.8207,315123.0
2021-05-28 10:30:00,22.45,22.5,22.37,22.47,224033.0,20.8299,20.8763,20.7557,20.8485,224033.0
2021-05-28 11:00:00,22.46,22.53,22.46,22.49,128782.0,20.8392,20.9042,20.8392,20.8671,128782.0
2021-05-28 11:30:00,22.5,22.5,22.39,22.47,247456.0,20.8763,20.8763,20.7743,20.8485,247456.0
2021-05-28 12:00:00,22.46,22.51,22.42,22.5,97243.0,20.8392,20.8856,20.8021,20.8763,97243.0
2021-05-28 12:30:00,22.5,22.51,22.45,22.46,93304.0,20.8763,20.8856,20.8299,20.8392,93304.0
2021-05-28 13:00:00,22.46,22.55,22.43,22.55,111172.0,20.8392,20.9227,20.8114,20.9227,111172.0
2021-05-28 13:30:00,22.55,22.59,22.51,22.54,179608.0,20.9227,20.9598,20.8856,20.9135,179608.0
2021-05-28 14:00:00,22.54,22.56,22.48,22.53,189749.0,20.9135,20.932,20.8578,20.9042,189749.0
2021-05-28 14:30:00,22.52,22.52,22.43,22.46,200650.0,20.8949,20.8949,20.8114,20.8392,200650.0
2021-05-28 15:00:00,22.46,22.48,22.41,22.42,254472.0,20.8392,20.8578,20.7928,20.8021,254472.0
2021-05-28 15:30:00,22.42,22.53,22.41,22.46,839682.0,20.8021,20.9042,20.7928,20.8392,839682.0
2021-06-01 09:30:00,23.0,23.42,22.96,23.26,1239031.0,21.3814,21.7718,21.3442,21.6231,1239031.0
2021-06-01 10:00:00,23.26,23.49,23.26,23.33,614066.0,21.6231,21.8369,21.6231,21.6882,614066.0
2021-06-01 10:30:00,23.33,23.39,23.15,23.3,611679.0,21.6882,21.744,21.5208,21.6603,611679.0
2021-06-01 11:00:00,23.31,23.39,23.22,23.24,286705.0,21.6696,21.744,21.5859,21.6045,286705.0
2021-06-01 11:30:00,23.25,23.25,23.1,23.23,346759.0,21.6138,21.6138,21.4744,21.5952,346759.0
2021-06-01 12:00:00,23.23,23.27,23.15,23.23,270678.0,21.5952,21.6324,21.5208,21.5952,270678.0
2021-06-01 12:30:00,23.23,23.33,23.2,23.31,286429.0,21.5952,21.6882,21.5673,21.6696,286429.0
2021-06-01 13:00:00,23.32,23.37,23.24,23.32,309183.0,21.6789,21.7254,21.6045,21.6789,309183.0
2021-06-01 13:30:00,23.31,23.37,23.28,23.35,265106.0,21.6696,21.7254,21.6417,21.7068,265106.0
2021-06-01 14:00:00,23.36,23.49,23.35,23.48,365691.0,21.7161,21.8369,21.7068,21.8276,365691.0
2021-06-01 14:30:00,23.48,23.52,23.35,23.37,306744.0,21.8276,21.8648,21.7068,21.7254,306744.0
2021-06-01 15:00:00,23.37,23.41,23.3,23.36,329052.0,21.7254,21.7625,21.6603,21.7161,329052.0
2021-06-01 15:30:00,23.35,23.38,23.27,23.34,1383772.0,21.7068,21.7347,21.6324,21.6975,1383772.0
2021-06-02 09:30:00,23.54,23.69,23.18,23.65,1200719.0,21.8834,22.0228,21.5487,21.9857,1200719.0
2021-06-02 10:00:00,23.65,24.08,23.61,24.05,1560755.0,21.9857,22.3854,21.9485,22.3575,1560755.0
2021-06-02 10:30:00,24.05,24.12,23.87,24.07,847113.0,22.3575,22.4226,22.1902,22.3761,847113.0
2021-06-02 11:00:00,24.07,24.27,24.01,24.25,643679.0,22.3761,22.562,22.3203,22.5434,643679.0
2021-06-02 11:30:00,24.26,24.37,24.17,24.34,837263.0,22.5527,22.655,22.4691,22.6271,837263.0
2021-06-02 12:00:00,24.34,24.49,24.27,24.47,909783.0,22.6271,22.7665,22.562,22.748,909783.0
2021-06-02 12:30:00,24.47,24.56,24.38,24.54,1746558.0,22.748,22.8316,22.6643,22.813,1746558.0
2021-06-02 13:00:00,24.54,24.67,24.48,24.51,753395.0,22.813,22.9339,22.7572,22.7851,753395.0
2021-06-02 13:30:00,24.51,24.53,24.28,24.35,460099.0,22.7851,22.8037,22.5713,22.6364,460099.0
2021-06-02 14:00:00,24.35,24.44,24.32,24.41,432215.0,22.6364,22.7201,22.6085,22.6922,432215.0
2021-06-02 14:30:00,24.42,24.6,24.4,24.49,436911.0,22.7015,22.8688,22.6829,22.7665,436911.0
2021-06-02 15:00:00,24.49,24.54,24.44,24.46,637619.0,22.7665,22.813,22.7201,22.7387,637619.0
2021-06-02 15:30:00,24.46,24.48,24.34,24.35,2147104.0,22.7387,22.7572,22.6271,22.6364,2147104.0
2021-06-03 09:30:00,24.32,24.59,24.14,24.56,1095424.0,22.6085,22.8595,22.4412,22.8316,1095424.0
2021-06-03 10:00:00,24.56,24.83,24.54,24.81,1204267.0,22.8316,23.0826,22.813,23.064,1204267.0
2021-06-03 10:30:00,24.8,25.0,24.79,24.97,831767.0,23.0547,23.2407,23.0454,23.2128,831767.0
2021-06-03 11:00:00,24.97,24.99,24.81,24.82,679905.0,23.2128,23.2314,23.064,23.0733,679905.0
2021-06-03 11:30:00,24.82,24.95,24.65,24.91,798474.0,23.0733,23.1942,22.9153,23.157,798474.0
2021-06-03 12:00:00,24.91,24.96,24.87,24.92,535125.0,23.157,23.2035,23.1198,23.1663,535125.0
2021-06-03 12:30:00,24.92,24.92,24.83,24.89,317377.0,23.1663,23.1663,23.0826,23.1384,317377.0
2021-06-03 13:00:00,24.89,25.0,24.87,24.93,605465.0,23.1384,23.2407,23.1198,23.1756,605465.0
2021-06-03 13:30:00,24.93,24.95,24.87,24.95,431645.0,23.1756,23.1942,23.1198,23.1942,431645.0
2021-06-03 14:00:00,24.95,24.99,24.86,24.89,1023040.0,23.1942,23.2314,23.1105,23.1384,1023040.0
2021-06-03 14:30:00,24.89,24.92,24.79,24.8,502035.0,23.1384,23.1663,23.0454,23.0547,502035.0
2021-06-03 15:00:00,24.8,24.8,24.71,24.77,439937.0,23.0547,23.0547,22.9711,23.0268,439937.0
2021-06-03 15:30:00,24.77,24.8,24.69,24.71,1663464.0,23.0268,23.0547,22.9525,22.9711,1663464.0
2021-06-04 09:30:00,24.83,25.0,24.55,24.6,1252159.0,23.0826,23.2407,22.8223,22.8688,1252159.0
2021-06-04 10:00:00,24.6,24.62,24.27,24.47,503774.0,22.8688,22.8874,22.562,22.748,503774.0
2021-06-04 10:30:00,24.47,24.56,24.41,24.47,306755.0,22.748,22.8316,22.6922,22.748,306755.0
2021-06-04 11:00:00,24.46,24.51,24.41,24.45,203397.0,22.7387,22.7851,22.6922,22.7294,203397.0
2021-06-04 11:30:00,24.45,24.46,24.37,24.38,178416.0,22.7294,22.7387,22.655,22.6643,178416.0
2021-06-04 12:00:00,24.38,24.44,24.36,24.42,154279.0,22.6643,22.7201,22.6457,22.7015,154279.0
2021-06-04 12:30:00,24.42,24.8,24.37,24.79,582089.0,22.7015,23.0547,22.655,23.0454,582089.0
2021-06-04 13:00:00,24.78,24.8,24.56,24.59,764749.0,23.0361,23.0547,22.8316,22.8595,764749.0
2021-06-04 13:30:00,24.59,24.64,24.54,24.61,764729.0,22.8595,22.906,22.813,22.8781,764729.0
2021-06-04 14:00:00,24.61,24.65,24.52,24.63,616964.0,22.8781,22.9153,22.7944,22.8967,616964.0
2021-06-04 14:30:00,24.64,24.67,24.59,24.63,555990.0,22.906,22.9339,22.8595,22.8967,555990.0
2021-06-04 15:00:00,24.63,24.76,24.6,24.71,696322.0,22.8967,23.0175,22.8688,22.9711,696322.0
2021-06-04 15:30:00,24.71,24.8,24.69,24.73,2353495.0,22.9711,23.0547,22.9525,22.9897,2353495.0
2021-06-07 09:30:00,24.68,24.96,24.62,24.63,615405.0,22.9432,23.2035,22.8874,22.8967,615405.0
2021-06-07 10:00:00,24.63,24.65,24.51,24.58,453608.0,22.8967,22.9153,22.7851,22.8502,453608.0
2021-06-07 10:30:00,24.59,24.61,24.45,24.51,382516.0,22.8595,22.8781,22.7294,22.7851,382516.0
2021-06-07 11:00:00,24.5,24.51,24.41,24.44,359299.0,22.7758,22.7851,22.6922,22.7201,359299.0
2021-06-07 11:30:00,24.45,24.51,24.4,24.45,200839.0,22.7294,22.7851,22.6829,22.7294,200839.0
2021-06-07 12:00:00,24.46,24.51,24.43,24.46,159056.0,22.7387,22.7851,22.7108,22.7387,159056.0
2021-06-07 12:30:00,24.46,24.51,24.44,24.46,139122.0,22.7387,22.7851,22.7201,22.7387,139122.0
2021-06-07 13:00:00,24.48,24.49,24.36,24.39,194385.0,22.7572,22.7665,22.6457,22.6736,194385.0
2021-06-07 13:30:00,24.39,24.41,24.3,24.3,174727.0,22.6736,22.6922,22.5899,22.5899,174727.0
2021-06-07 14:00:00,24.3,24.37,24.29,24.33,151150.0,22.5899,22.655,22.5806,22.6178,151150.0
2021-06-07 14:30:00,24.33,24.34,24.24,24.24,155938.0,22.6178,22.6271,22.5341,22.5341,155938.0
2021-06-07 15:00:00,24.24,24.26,24.18,24.21,223735.0,22.5341,22.5527,22.4784,22.5062,223735.0
2021-06-07 15:30:00,24.2,24.31,24.19,24.31,900175.0,22.497,22.5992,22.4877,22.5992,900175.0
2021-06-08 09:30:00,24.1,24.15,23.78,23.87,747081.0,22.404,22.4505,22.1065,22.1902,747081.0
2021-06-08 10:00:00,23.87,24.29,23.86,24.27,555139.0,22.1902,22.5806,22.1809,22.562,555139.0
2021-06-08 10:30:00,24.28,24.41,24.27,24.38,488496.0,22.5713,22.6922,22.562,22.6643,488496.0
2021-06-08 11:00:00,24.38,24.45,24.19,24.3,396887.0,22.6643,22.7294,22.4877,22.5899,396887.0
2021-06-08 11:30:00,24.3,24.51,24.26,24.43,348780.0,22.5899,22.7851,22.5527,22.7108,348780.0
2021-06-08 12:00:00,24.43,24.45,24.34,24.39,260206.0,22.7108,22.7294,22.6271,22.6736,260206.0
2021-06-08 12:30:00,24.39,24.41,24.34,24.38,124665.0,22.6736,22.6922,22.6271,22.6643,124665.0
2021-06-08 13:00:00,24.38,24.41,24.35,24.36,150325.0,22.6643,22.6922,22.6364,22.6457,150325.0
2021-06-08 13:30:00,24.35,24.45,24.34,24.39,195556.0,22.6364,22.7294,22.6271,22.6736,195556.0
2021-06-08 14:00:00,24.39,24.43,24.35,24.42,205954.0,22.6736,22.7108,22.6364,22.7015,205954.0
2021-06-08 14:30:00,24.41,24.44,24.37,24.44,180277.0,22.6922,22.7201,22.655,22.7201,180277.0
2021-06-08 15:00:00,24.44,24.52,24.42,24.45,451347.0,22.7201,22.7944,22.7015,22.7294,451347.0
2021-06-08 15:30:00,24.44,24.48,24.38,24.41,873131.0,22.7201,22.7572,22.6643,22.6922,873131.0
2021-06-09 09:30:00,24.5,24.59,24.22,24.42,569597.0,22.7758,22.8595,22.5155,22.7015,569597.0
2021-06-09 10:00:00,24.42,24.65,24.41,24.57,438523.0,22.7015,22.9153,22.6922,22.8409,438523.0
2021-06-09 10:30:00,24.57,24.6,24.43,24.43,274694.0,22.8409,22.8688,22.7108,22.7108,274694.0
2021-06-09 11:00:00,24.43,24.48,24.35,24.39,210895.0,22.7108,22.7572,22.6364,22.6736,210895.0
2021-06-09 11:30:00,24.39,24.41,24.32,24.36,228109.0,22.6736,22.6922,22.6085,22.6457,228109.0
2021-06-09 12:00:00,24.35,24.41,24.3,24.37,205381.0,22.6364,22.6922,22.5899,22.655,205381.0
2021-06-09 12:30:00,24.38,24.42,24.37,24.37,119761.0,22.6643,22.7015,22.655,22.655,119761.0
2021-06-09 13:00:00,24.37,24.42,24.35,24.36,195183.0,22.655,22.7015,22.6364,22.6457,195183.0
2021-06-09 13:30:00,24.36,24.4,24.33,24.34,162958.0,22.6457,22.6829,22.6178,22.6271,162958.0
2021-06-09 14:00:00,24.34,24.42,24.34,24.4,192329.0,22.6271,22.7015,22.6271,22.6829,192329.0
2021-06-09 14:30:00,24.39,24.4,24.33,24.34,194063.0,22.6736,22.6829,22.6178,22.6271,194063.0
2021-06-09 15:00:00,24.34,24.36,24.22,24.22,241208.0,22.6271,22.6457,22.5155,22.5155,241208.0
2021-06-09 15:30:00,24.22,24.34,24.19,24.26,765080.0,22.5155,22.6271,22.4877,22.5527,765080.0
2021-06-10 09:30:00,24.53,24.7,24.31,24.32,636768.0,22.8037,22.9618,22.5992,22.6085,636768.0
2021-06-10 10:00:00,24.33,24.34,24.14,24.24,369591.0,22.6178,22.6271,22.4412,22.5341,369591.0
2021-06-10 10:30:00,24.23,24.25,24.01,24.09,357356.0,22.5248,22.5434,22.3203,22.3947,357356.0
2021-06-10 11:00:00,24.08,24.19,24.07,24.11,162294.0,22.3854,22.4877,22.3761,22.4133,162294.0
2021-06-10 11:30:00,24.12,24.18,24.1,24.12,162546.0,22.4226,22.4784,22.404,22.4226,162546.0
2021-06-10 12:00:00,24.12,24.13,23.66,23.94,751982.0,22.4226,22.4319,21.995,22.2553,751982.0
2021-06-10 12:30:00,23.95,24.08,23.93,24.07,244878.0,22.2645,22.3854,22.246,22.3761,244878.0
2021-06-10 13:00:00,24.07,24.07,23.93,23.93,144912.0,22.3761,22.3761,22.246,22.246,144912.0
2021-06-10 13:30:00,23.94,23.97,23.87,23.93,170456.0,22.2553,22.2831,22.1902,22.246,170456.0
2021-06-10 14:00:00,23.93,24.04,23.92,24.0,172011.0,22.246,22.3482,22.2367,22.311,172011.0
2021-06-10 14:30:00,24.0,24.06,23.97,24.05,144426.0,22.311,22.3668,22.2831,22.3575,144426.0
2021-06-10 15:00:00,24.05,24.05,23.94,23.95,279703.0,22.3575,22.3575,22.2553,22.2645,279703.0
2021-06-10 15:30:00,23.95,24.01,23.9,23.91,740930.0,22.2645,22.3203,22.2181,22.2274,740930.0
2021-06-11 09:30:00,24.11,24.31,23.97,24.07,617510.0,22.4133,22.5992,22.2831,22.3761,617510.0
2021-06-11 10:00:00,24.07,24.09,23.87,24.0,293817.0,22.3761,22.3947,22.1902,22.311,293817.0
2021-06-11 10:30:00,23.99,24.13,23.97,24.1,233763.0,22.3017,22.4319,22.2831,22.404,233763.0
2021-06-11 11:00:00,24.1,24.12,23.97,24.02,161816.0,22.404,22.4226,22.2831,22.3296,161816.0
2021-06-11 11:30:00,24.03,24.06,23.98,24.0,144820.0,22.3389,22.3668,22.2924,22.311,144820.0
2021-06-11 12:00:00,24.0,24.02,23.96,24.01,98692.0,22.311,22.3296,22.2738,22.3203,98692.0
2021-06-11 12:30:00,24.01,24.05,23.99,24.04,128094.0,22.3203,22.3575,22.3017,22.3482,128094.0
2021-06-11 13:00:00,24.04,24.1,24.03,24.05,227092.0,22.3482,22.404,22.3389,22.3575,227092.0
2021-06-11 13:30:00,24.05,24.13,24.04,24.12,327800.0,22.3575,22.4319,22.3482,22.4226,327800.0
2021-06-11 14:00:00,24.12,24.15,24.09,24.12,243503.0,22.4226,22.4505,22.3947,22.4226,243503.0
2021-06-11 14:30:00,24.12,24.18,24.09,24.18,163360.0,22.4226,22.4784,22.3947,22.4784,163360.0
2021-06-11 15:00:00,24.18,24.22,24.06,24.07,239985.0,22.4784,22.5155,22.3668,22.3761,239985.0
2021-06-11 15:30:00,24.06,24.08,23.96,24.03,710167.0,22.3668,22.3854,22.2738,22.3389,710167.0
2021-06-14 09:30:00,24.17,24.36,24.07,24.23,596692.0,22.4691,22.6457,22.3761,22.5248,596692.0
2021-06-14 10:00:00,24.23,24.25,24.08,24.22,174516.0,22.5248,22.5434,22.3854,22.5155,174516.0
2021-06-14 10:30:00,24.23,24.29,24.12,24.13,246502.0,22.5248,22.5806,22.4226,22.4319,246502.0
2021-06-14 11:00:00,24.12,24.16,24.0,24.05,299787.0,22.4226,22.4598,22.311,22.3575,299787.0
2021-06-14 11:30:00,24.04,24.05,23.93,23.95,259567.0,22.3482,22.3575,22.246,22.2645,259567.0
2021-06-14 12:00:00,23.95,23.97,23.76,23.77,174322.0,22.2645,22.2831,22.0879,22.0972,174322.0
2021-06-14 12:30:00,23.76,23.79,23.67,23.68,316117.0,22.0879,22.1158,22.0043,22.0135,316117.0
2021-06-14 13:00:00,23.69,23.75,23.62,23.62,259955.0,22.0228,22.0786,21.9578,21.9578,259955.0
2021-06-14 13:30:00,23.62,23.68,23.58,23.58,272532.0,21.9578,22.0135,21.9206,21.9206,272532.0
2021-06-14 14:00:00,23.58,23.6,23.48,23.5,335535.0,21.9206,21.9392,21.8276,21.8462,335535.0
2021-06-14 14:30:00,23.5,23.6,23.49,23.58,218512.0,21.8462,21.9392,21.8369,21.9206,218512.0
2021-06-14 15:00:00,23.57,23.58,23.5,23.51,258330.0,21.9113,21.9206,21.8462,21.8555,258330.0
2021-06-14 15:30:00,23.51,23.6,23.44,23.6,959470.0,21.8555,21.9392,21.7904,21.9392,959470.0
2021-06-15 09:30:00,23.5,23.95,23.5,23.89,926675.0,21.8462,22.2645,21.8462,22.2088,926675.0
2021-06-15 10:00:00,23.9,24.16,23.84,23.86,578126.0,22.2181,22.4598,22.1623,22.1809,578126.0
2021-06-15 10:30:00,23.87,23.93,23.82,23.83,222038.0,22.1902,22.246,22.1437,22.153,222038.0
2021-06-15 11:00:00,23.82,23.88,23.78,23.8,145520.0,22.1437,22.1995,22.1065,22.1251,145520.0
2021-06-15 11:30:00,23.81,23.85,23.71,23.71,209738.0,22.1344,22.1716,22.0414,22.0414,209738.0
2021-06-15 12:00:00,23.72,24.05,23.7,24.02,779864.0,22.0507,22.3575,22.0321,22.3296,779864.0
2021-06-15 12:30:00,24.02,24.2,24.01,24.2,867267.0,22.3296,22.497,22.3203,22.497,867267.0
2021-06-15 13:00:00,24.2,24.33,24.07,24.1,1468544.0,22.497,22.6178,22.3761,22.404,1468544.0
2021-06-15 13:30:00,24.1,24.21,24.09,24.17,477756.0,22.404,22.5062,22.3947,22.4691,477756.0
2021-06-15 14:00:00,24.17,24.25,24.16,24.23,333563.0,22.4691,22.5434,22.4598,22.5248,333563.0
2021-06-15 14:30:00,24.23,24.24,24.18,24.21,287304.0,22.5248,22.5341,22.4784,22.5062,287304.0
2021-06-15 15:00:00,24.22,24.26,24.17,24.22,460538.0,22.5155,22.5527,22.4691,22.5155,460538.0
2021-06-15 15:30:00,24.21,24.22,24.14,24.2,1741195.0,22.5062,22.5155,22.4412,22.497,1741195.0
2021-06-16 09:30:00,24.03,24.16,23.84,23.9,579497.0,22.3389,22.4598,22.1623,22.2181,579497.0
2021-06-16 10:00:00,23.9,23.99,23.81,23.98,281947.0,22.2181,22.3017,22.1344,22.2924,281947.0
2021-06-16 10:30:00,23.98,24.35,23.97,24.21,517633.0,22.2924,22.6364,22.2831,22.5062,517633.0
2021-06-16 11:00:00,24.21,24.33,24.21,24.3,430361.0,22.5062,22.6178,22.5062,22.5899,430361.0
2021-06-16 11:30:00,24.3,24.4,24.27,24.3,1462289.0,22.5899,22.6829,22.562,22.5899,1462289.0
2021-06-16 12:00:00,24.3,24.44,24.11,24.12,728752.0,22.5899,22.7201,22.4133,22.4226,728752.0
2021-06-16 12:30:00,24.12,24.12,23.98,24.0,206233.0,22.4226,22.4226,22.2924,22.311,206233.0
2021-06-16 13:00:00,24.0,24.0,23.85,23.88,192691.0,22.311,22.311,22.1716,22.1995,192691.0
2021-06-16 13:30:00,23.88,24.02,23.86,23.97,156919.0,22.1995,22.3296,22.1809,22.2831,156919.0
2021-06-16 14:00:00,23.97,24.1,23.69,24.0,512238.0,22.2831,22.404,22.0228,22.311,512238.0
2021-06-16 14:30:00,24.0,24.11,23.79,23.91,429424.0,22.311,22.4133,22.1158,22.2274,429424.0
2021-06-16 15:00:00,23.91,24.23,23.89,24.17,465785.0,22.2274,22.5248,22.2088,22.4691,465785.0
2021-06-16 15:30:00,24.17,24.19,24.08,24.09,1038025.0,22.4691,22.4877,22.3854,22.3947,1038025.0
2021-06-17 09:30:00,24.07,24.32,23.88,23.91,1035577.0,22.3761,22.6085,22.1995,22.2274,1035577.0
2021-06-17 10:00:00,23.92,23.96,23.49,23.52,770131.0,22.2367,22.2738,21.8369,21.8648,770131.0
2021-06-17 10:30:00,23.52,23.58,23.21,23.22,604825.0,21.8648,21.9206,21.5766,21.5859,604825.0
2021-06-17 11:00:00,23.21,23.22,22.83,22.96,839046.0,21.5766,21.5859,21.2234,21.3442,839046.0
2021-06-17 11:30:00,22.97,23.01,22.47,22.51,1278288.0,21.3535,21.3907,20.8887,20.9259,1278288.0
2021-06-17 12:00:00,22.51,22.62,22.25,22.4,1664272.0,20.9259,21.0281,20.6842,20.8236,1664272.0
2021-06-17 12:30:00,22.41,22.9,22.37,22.87,822515.0,20.8329,21.2884,20.7957,21.2606,822515.0
2021-06-17 13:00:00,22.86,22.96,22.81,22.85,364721.0,21.2513,21.3442,21.2048,21.242,364721.0
2021-06-17 13:30:00,22.85,22.96,22.84,22.92,384735.0,21.242,21.3442,21.2327,21.307,384735.0
2021-06-17 14:00:00,22.92,22.94,22.75,22.78,402073.0,21.307,21.3256,21.149,21.1769,402073.0
2021-06-17 14:30:00,22.78,22.79,22.62,22.71,572570.0,21.1769,21.1862,21.0281,21.1118,572570.0
2021-06-17 15:00:00,22.71,22.74,22.56,22.7,559117.0,21.1118,21.1397,20.9724,21.1025,559117.0
2021-06-17 15:30:00,22.7,22.84,22.69,22.72,1338504.0,21.1025,21.2327,21.0932,21.1211,1338504.0
2021-06-18 09:30:00,22.22,22.5,21.92,22.22,2459397.0,20.6563,20.9166,20.3774,20.6563,2459397.0
2021-06-18 10:00:00,22.22,22.47,22.2,22.26,654396.0,20.6563,20.8887,20.6377,20.6935,654396.0
2021-06-18 10:30:00,22.26,22.32,22.1,22.3,383544.0,20.6935,20.7493,20.5447,20.7307,383544.0
2021-06-18 11:00:00,22.29,22.48,22.23,22.3,547092.0,20.7214,20.898,20.6656,20.7307,547092.0
2021-06-18 11:30:00,22.3,22.37,22.17,22.19,274105.0,20.7307,20.7957,20.6098,20.6284,274105.0
2021-06-18 12:00:00,22.18,22.29,22.09,22.21,375872.0,20.6191,20.7214,20.5354,20.647,375872.0
2021-06-18 12:30:00,22.21,22.23,22.05,22.06,221329.0,20.647,20.6656,20.4983,20.5076,221329.0
2021-06-18 13:00:00,22.05,22.15,22.05,22.07,297773.0,20.4983,20.5912,20.4983,20.5168,297773.0
2021-06-18 13:30:00,22.07,22.15,22.06,22.14,238226.0,20.5168,20.5912,20.5076,20.5819,238226.0
2021-06-18 14:00:00,22.14,22.24,22.11,22.22,280764.0,20.5819,20.6749,20.554,20.6563,280764.0
2021-06-18 14:30:00,22.22,22.22,22.08,22.09,218253.0,20.6563,20.6563,20.5261,20.5354,218253.0
2021-06-18 15:00:00,22.08,22.2,22.04,22.07,587172.0,20.5261,20.6377,20.489,20.5168,587172.0
2021-06-18 15:30:00,22.07,22.13,21.97,21.98,1529464.0,20.5168,20.5726,20.4239,20.4332,1529464.0
2021-06-21 09:30:00,22.26,22.65,22.22,22.52,674375.0,20.6935,21.056,20.6563,20.9352,674375.0
2021-06-21 10:00:00,22.52,23.17,22.51,23.09,841506.0,20.9352,21.5394,20.9259,21.4651,841506.0
2021-06-21 10:30:00,23.09,23.12,22.87,22.96,545759.0,21.4651,21.493,21.2606,21.3442,545759.0
2021-06-21 11:00:00,22.95,22.96,22.74,22.83,429945.0,21.3349,21.3442,21.1397,21.2234,429945.0
2021-06-21 11:30:00,22.84,23.05,22.84,23.01,288754.0,21.2327,21.4279,21.2327,21.3907,288754.0
2021-06-21 12:00:00,23.02,23.12,23.0,23.1,240796.0,21.4,21.493,21.3814,21.4744,240796.0
2021-06-21 12:30:00,23.11,23.18,23.02,23.1,654019.0,21.4837,21.5487,21.4,21.4744,654019.0
2021-06-21 13:00:00,23.11,23.29,23.1,23.28,326699.0,21.4837,21.651,21.4744,21.6417,326699.0
2021-06-21 13:30:00,23.28,23.44,23.28,23.39,420564.0,21.6417,21.7904,21.6417,21.744,420564.0
2021-06-21 14:00:00,23.4,23.41,23.3,23.39,404472.0,21.7533,21.7625,21.6603,21.744,404472.0
2021-06-21 14:30:00,23.39,23.43,23.32,23.41,374060.0,21.744,21.7811,21.6789,21.7625,374060.0
2021-06-21 15:00:00,23.42,23.49,23.29,23.4,1039414.0,21.7718,21.8369,21.651,21.7533,1039414.0
2021-06-21 15:30:00,23.39,23.43,23.3,23.35,1390393.0,21.744,21.7811,21.6603,21.7068,1390393.0
2021-06-22 09:30:00,23.2,23.47,22.92,23.28,985647.0,21.5673,21.8183,21.307,21.6417,985647.0
2021-06-22 10:00:00,23.28,23.43,23.15,23.41,308831.0,21.6417,21.7811,21.5208,21.7625,308831.0
2021-06-22 10:30:00,23.41,23.57,23.33,23.55,329294.0,21.7625,21.9113,21.6882,21.8927,329294.0
2021-06-22 11:00:00,23.55,23.56,23.38,23.43,270404.0,21.8927,21.902,21.7347,21.7811,270404.0
2021-06-22 11:30:00,23.42,23.46,23.23,23.28,288818.0,21.7718,21.809,21.5952,21.6417,288818.0
2021-06-22 12:00:00,23.28,23.37,23.23,23.32,294055.0,21.6417,21.7254,21.5952,21.6789,294055.0
2021-06-22 12:30:00,23.32,23.43,23.31,23.39,153128.0,21.6789,21.7811,21.6696,21.744,153128.0
2021-06-22 13:00:00,23.39,23.48,23.37,23.42,139127.0,21.744,21.8276,21.7254,21.7718,139127.0
2021-06-22 13:30:00,23.42,23.46,23.38,23.42,114352.0,21.7718,21.809,21.7347,21.7718,114352.0
2021-06-22 14:00:00,23.42,23.55,23.38,23.54,184285.0,21.7718,21.8927,21.7347,21.8834,184285.0
2021-06-22 14:30:00,23.54,23.58,23.52,23.55,157959.0,21.8834,21.9206,21.8648,21.8927,157959.0
2021-06-22 15:00:00,23.54,23.59,23.53,23.55,262596.0,21.8834,21.9299,21.8741,21.8927,262596.0
2021-06-22 15:30:00,23.55,23.57,23.47,23.49,708916.0,21.8927,21.9113,21.8183,21.8369,708916.0
2021-06-23 09:30:00,23.82,24.4,23.77,24.18,1251045.0,22.1437,22.6829,22.0972,22.4784,1251045.0
2021-06-23 10:00:00,24.17,24.26,24.05,24.09,563225.0,22.4691,22.5527,22.3575,22.3947,563225.0
2021-06-23 10:30:00,24.09,24.25,24.09,24.18,580828.0,22.3947,22.5434,22.3947,22.4784,580828.0
2021-06-23 11:00:00,24.18,24.19,23.92,23.94,363014.0,22.4784,22.4877,22.2367,22.2553,363014.0
2021-06-23 11:30:00,23.94,23.95,23.84,23.91,577462.0,22.2553,22.2645,22.1623,22.2274,577462.0
2021-06-23 12:00:00,23.91,23.95,23.83,23.89,1256690.0,22.2274,22.2645,22.153,22.2088,1256690.0
2021-06-23 12:30:00,23.9,23.91,23.5,23.55,597476.0,22.2181,22.2274,21.8462,21.8927,597476.0
2021-06-23 13:00:00,23.55,23.67,23.52,23.63,310562.0,21.8927,22.0043,21.8648,21.9671,310562.0
2021-06-23 13:30:00,23.62,23.76,23.59,23.75,289370.0,21.9578,22.0879,21.9299,22.0786,289370.0
2021-06-23 14:00:00,23.75,23.78,23.65,23.68,219382.0,22.0786,22.1065,21.9857,22.0135,219382.0
2021-06-23 14:30:00,23.67,23.76,23.61,23.75,222581.0,22.0043,22.0879,21.9485,22.0786,222581.0
2021-06-23 15:00:00,23.75,23.75,23.61,23.69,253140.0,22.0786,22.0786,21.9485,22.0228,253140.0
2021-06-23 15:30:00,23.7,23.71,23.5,23.51,1095721.0,22.0321,22.0414,21.8462,21.8555,1095721.0
2021-06-24 09:30:00,23.66,23.78,23.36,23.38,497218.0,21.995,22.1065,21.7161,21.7347,497218.0
2021-06-24 10:00:00,23.38,23.49,23.3,23.43,290433.0,21.7347,21.8369,21.6603,21.7811,290433.0
2021-06-24 10:30:00,23.43,23.52,23.36,23.48,431706.0,21.7811,21.8648,21.7161,21.8276,431706.0
2021-06-24 11:00:00,23.48,23.81,23.47,23.8,563055.0,21.8276,22.1344,21.8183,22.1251,563055.0
2021-06-24 11:30:00,23.8,23.87,23.77,23.82,423367.0,22.1251,22.1902,22.0972,22.1437,423367.0
2021-06-24 12:00:00,23.82,23.82,23.69,23.8,258893.0,22.1437,22.1437,22.0228,22.1251,258893.0
2021-06-24 12:30:00,23.8,23.89,23.76,23.87,628263.0,22.1251,22.2088,22.0879,22.1902,628263.0
2021-06-24 13:00:00,23.87,23.88,23.76,23.78,729592.0,22.1902,22.1995,22.0879,22.1065,729592.0
2021-06-24 13:30:00,23.78,23.81,23.72,23.77,200462.0,22.1065,22.1344,22.0507,22.0972,200462.0
2021-06-24 14:00:00,23.77,23.79,23.69,23.78,316512.0,22.0972,22.1158,22.0228,22.1065,316512.0
2021-06-24 14:30:00,23.78,23.84,23.77,23.79,298437.0,22.1065,22.1623,22.0972,22.1158,298437.0
2021-06-24 15:00:00,23.8,23.82,23.7,23.73,310744.0,22.1251,22.1437,22.0321,22.06,310744.0
2021-06-24 15:30:00,23.74,23.82,23.73,23.79,852108.0,22.0693,22.1437,22.06,22.1158,852108.0
2021-06-25 09:30:00,23.84,24.06,23.81,23.96,631152.0,22.1623,22.3668,22.1344,22.2738,631152.0
2021-06-25 10:00:00,23.96,24.08,23.84,23.92,500294.0,22.2738,22.3854,22.1623,22.2367,500294.0
2021-06-25 10:30:00,23.92,23.99,23.89,23.94,211625.0,22.2367,22.3017,22.2088,22.2553,211625.0
2021-06-25 11:00:00,23.94,23.97,23.87,23.96,225855.0,22.2553,22.2831,22.1902,22.2738,225855.0
2021-06-25 11:30:00,23.96,23.97,23.88,23.89,156014.0,22.2738,22.2831,22.1995,22.2088,156014.0
2021-06-25 12:00:00,23.89,24.04,23.89,23.96,222850.0,22.2088,22.3482,22.2088,22.2738,222850.0
2021-06-25 12:30:00,23.96,23.98,23.93,23.95,125073.0,22.2738,22.2924,22.246,22.2645,125073.0
2021-06-25 13:00:00,23.95,23.95,23.86,23.89,112303.0,22.2645,22.2645,22.1809,22.2088,112303.0
2021-06-25 13:30:00,23.89,24.05,23.87,24.05,299232.0,22.2088,22.3575,22.1902,22.3575,299232.0
2021-06-25 14:00:00,24.05,24.05,23.97,24.02,198881.0,22.3575,22.3575,22.2831,22.3296,198881.0
2021-06-25 14:30:00,24.02,24.07,23.98,24.04,320186.0,22.3296,22.3761,22.2924,22.3482,320186.0
2021-06-25 15:00:00,24.04,24.09,23.99,24.0,273185.0,22.3482,22.3947,22.3017,22.311,273185.0
2021-06-25 15:30:00,24.0,24.04,23.84,23.94,1135025.0,22.311,22.3482,22.1623,22.2553,1135025.0
2021-06-28 09:30:00,23.82,23.84,22.78,23.06,1583368.0,22.1437,22.1623,21.1769,21.4372,1583368.0
2021-06-28 10:00:00,23.05,23.05,22.72,22.79,818073.0,21.4279,21.4279,21.1211,21.1862,818073.0
2021-06-28 10:30:00,22.79,23.11,22.68,23.09,637062.0,21.1862,21.4837,21.0839,21.4651,637062.0
2021-06-28 11:00:00,23.09,23.1,22.85,22.86,385955.0,21.4651,21.4744,21.242,21.2513,385955.0
2021-06-28 11:30:00,22.86,22.92,22.77,22.82,381041.0,21.2513,21.307,21.1676,21.2141,381041.0
2021-06-28 12:00:00,22.81,22.87,22.75,22.77,238457.0,21.2048,21.2606,21.149,21.1676,238457.0
2021-06-28 12:30:00,22.77,22.93,22.71,22.87,268966.0,21.1676,21.3163,21.1118,21.2606,268966.0
2021-06-28 13:00:00,22.86,22.87,22.63,22.68,335238.0,21.2513,21.2606,21.0374,21.0839,335238.0
2021-06-28 13:30:00,22.68,22.81,22.66,22.77,203913.0,21.0839,21.2048,21.0653,21.1676,203913.0
2021-06-28 14:00:00,22.77,22.85,22.71,22.81,341458.0,21.1676,21.242,21.1118,21.2048,341458.0
2021-06-28 14:30:00,22.81,22.83,22.73,22.76,223384.0,21.2048,21.2234,21.1304,21.1583,223384.0
2021-06-28 15:00:00,22.76,22.79,22.7,22.71,318070.0,21.1583,21.1862,21.1025,21.1118,318070.0
2021-06-28 15:30:00,22.71,22.76,22.65,22.71,1154695.0,21.1118,21.1583,21.056,21.1118,1154695.0
2021-06-29 09:30:00,22.85,23.14,22.8,22.92,883708.0,21.242,21.5115,21.1955,21.307,883708.0
2021-06-29 10:00:00,22.92,23.14,22.78,23.12,556827.0,21.307,21.5115,21.1769,21.493,556827.0
2021-06-29 10:30:00,23.11,23.17,22.98,23.05,365245.0,21.4837,21.5394,21.3628,21.4279,365245.0
2021-06-29 11:00:00,23.06,23.26,23.05,23.21,298183.0,21.4372,21.6231,21.4279,21.5766,298183.0
2021-06-29 11:30:00,23.21,23.22,23.02,23.09,380189.0,21.5766,21.5859,21.4,21.4651,380189.0
2021-06-29 12:00:00,23.08,23.11,22.93,22.94,314860.0,21.4558,21.4837,21.3163,21.3256,314860.0
2021-06-29 12:30:00,22.94,22.99,22.9,22.92,188087.0,21.3256,21.3721,21.2884,21.307,188087.0
2021-06-29 13:00:00,22.92,23.05,22.88,23.02,238295.0,21.307,21.4279,21.2698,21.4,238295.0
2021-06-29 13:30:00,23.02,23.04,22.98,22.98,189581.0,21.4,21.4186,21.3628,21.3628,189581.0
2021-06-29 14:00:00,22.98,22.99,22.84,22.87,296957.0,21.3628,21.3721,21.2327,21.2606,296957.0
2021-06-29 14:30:00,22.87,22.91,22.72,22.79,315613.0,21.2606,21.2977,21.1211,21.1862,315613.0
2021-06-29 15:00:00,22.79,22.81,22.7,22.71,332497.0,21.1862,21.2048,21.1025,21.1118,332497.0
2021-06-29 15:30:00,22.7,22.8,22.65,22.67,1050484.0,21.1025,21.1955,21.056,21.0746,1050484.0
2021-06-30 09:30:00,22.83,23.14,22.67,23.12,603823.0,21.2234,21.5115,21.0746,21.493,603823.0
2021-06-30 10:00:00,23.13,23.13,23.0,23.05,397306.0,21.5023,21.5023,21.3814,21.4279,397306.0
2021-06-30 10:30:00,23.05,23.15,22.92,22.93,391897.0,21.4279,21.5208,21.307,21.3163,391897.0
2021-06-30 11:00:00,22.92,22.93,22.8,22.85,333497.0,21.307,21.3163,21.1955,21.242,333497.0
2021-06-30 11:30:00,22.85,22.97,22.8,22.96,427682.0,21.242,21.3535,21.1955,21.3442,427682.0
2021-06-30 12:00:00,22.96,23.05,22.95,23.02,253560.0,21.3442,21.4279,21.3349,21.4,253560.0
2021-06-30 12:30:00,23.02,23.11,23.02,23.1,181330.0,21.4,21.4837,21.4,21.4744,181330.0
2021-06-30 13:00:00,23.1,23.15,23.05,23.14,177166.0,21.4744,21.5208,21.4279,21.5115,177166.0
2021-06-30 13:30:00,23.14,23.15,23.02,23.05,169270.0,21.5115,21.5208,21.4,21.4279,169270.0
2021-06-30 14:00:00,23.04,23.11,22.99,23.07,240139.0,21.4186,21.4837,21.3721,21.4465,240139.0
2021-06-30 14:30:00,23.08,23.13,23.07,23.1,184748.0,21.4558,21.5023,21.4465,21.4744,184748.0
2021-06-30 15:00:00,23.1,23.15,23.07,23.13,241058.0,21.4744,21.5208,21.4465,21.5023,241058.0
2021-06-30 15:30:00,23.13,23.14,23.02,23.11,849857.0,21.5023,21.5115,21.4,21.4837,849857.0
2021-07-01 09:30:00,23.95,24.17,23.56,23.7,1832060.0,22.2645,22.4691,21.902,22.0321,1832060.0
2021-07-01 10:00:00,23.69,24.08,23.61,24.0,626476.0,22.0228,22.3854,21.9485,22.311,626476.0
2021-07-01 10:30:00,24.0,24.01,23.7,23.73,432763.0,22.311,22.3203,22.0321,22.06,432763.0
2021-07-01 11:00:00,23.73,23.87,23.65,23.83,311977.0,22.06,22.1902,21.9857,22.153,311977.0
2021-07-01 11:30:00,23.83,23.96,23.83,23.92,321585.0,22.153,22.2738,22.153,22.2367,321585.0
2021-07-01 12:00:00,23.92,24.02,23.83,24.01,330003.0,22.2367,22.3296,22.153,22.3203,330003.0
2021-07-01 12:30:00,24.01,24.13,23.99,24.13,543038.0,22.3203,22.4319,22.3017,22.4319,543038.0
2021-07-01 13:00:00,24.12,24.16,24.06,24.13,618303.0,22.4226,22.4598,22.3668,22.4319,618303.0
2021-07-01 13:30:00,24.13,24.14,23.84,23.88,326879.0,22.4319,22.4412,22.1623,22.1995,326879.0
2021-07-01 14:00:00,23.88,23.9,23.76,23.87,240455.0,22.1995,22.2181,22.0879,22.1902,240455.0
2021-07-01 14:30:00,23.88,23.89,23.8,23.86,202952.0,22.1995,22.2088,22.1251,22.1809,202952.0
2021-07-01 15:00:00,23.86,23.89,23.75,23.81,445931.0,22.1809,22.2088,22.0786,22.1344,445931.0
2021-07-01 15:30:00,23.8,23.84,23.76,23.8,1250048.0,22.1251,22.1623,22.0879,22.1251,1250048.0
2021-07-02 09:30:00,23.69,23.78,23.53,23.78,629505.0,22.0228,22.1065,21.8741,22.1065,629505.0
2021-07-02 10:00:00,23.77,23.81,23.6,23.8,427396.0,22.0972,22.1344,21.9392,22.1251,427396.0
2021-07-02 10:30:00,23.8,23.86,23.68,23.8,273568.0,22.1251,22.1809,22.0135,22.1251,273568.0
2021-07-02 11:00:00,23.8,23.84,23.77,23.8,220978.0,22.1251,22.1623,22.0972,22.1251,220978.0
2021-07-02 11:30:00,23.8,23.81,23.6,23.65,301504.0,22.1251,22.1344,21.9392,21.9857,301504.0
2021-07-02 12:00:00,23.66,23.71,23.63,23.68,208725.0,21.995,22.0414,21.9671,22.0135,208725.0
2021-07-02 12:30:00,23.68,23.77,23.66,23.75,174160.0,22.0135,22.0972,21.995,22.0786,174160.0
2021-07-02 13:00:00,23.74,23.83,23.74,23.79,180875.0,22.0693,22.153,22.0693,22.1158,180875.0
2021-07-02 13:30:00,23.79,23.85,23.77,23.82,332461.0,22.1158,22.1716,22.0972,22.1437,332461.0
2021-07-02 14:00:00,23.83,23.84,23.75,23.8,329148.0,22.153,22.1623,22.0786,22.1251,329148.0
2021-07-02 14:30:00,23.8,23.8,23.72,23.72,242271.0,22.1251,22.1251,22.0507,22.0507,242271.0
2021-07-02 15:00:00,23.73,23.94,23.72,23.92,443434.0,22.06,22.2553,22.0507,22.2367,443434.0
2021-07-02 15:30:00,23.92,23.94,23.76,23.78,988636.0,22.2367,22.2553,22.0879,22.1065,988636.0
2021-07-06 09:30:00,23.62,23.7,22.94,23.08,1525627.0,21.9578,22.0321,21.3256,21.4558,1525627.0
2021-07-06 10:00:00,23.07,23.08,22.82,22.87,616815.0,21.4465,21.4558,21.2141,21.2606,616815.0
2021-07-06 10:30:00,22.87,22.92,22.58,22.59,943581.0,21.2606,21.307,20.991,21.0003,943581.0
2021-07-06 11:00:00,22.57,22.63,22.34,22.43,921871.0,20.9817,21.0374,20.7678,20.8515,921871.0
2021-07-06 11:30:00,22.43,22.51,22.33,22.38,576931.0,20.8515,20.9259,20.7586,20.805,576931.0
2021-07-06 12:00:00,22.38,22.42,22.24,22.3,510240.0,20.805,20.8422,20.6749,20.7307,510240.0
2021-07-06 12:30:00,22.31,22.31,22.12,22.21,512671.0,20.74,20.74,20.5633,20.647,512671.0
2021-07-06 13:00:00,22.22,22.4,22.21,22.35,568108.0,20.6563,20.8236,20.647,20.7771,568108.0
2021-07-06 13:30:00,22.36,22.45,22.35,22.43,372548.0,20.7864,20.8701,20.7771,20.8515,372548.0
2021-07-06 14:00:00,22.44,22.52,22.42,22.45,341575.0,20.8608,20.9352,20.8422,20.8701,341575.0
2021-07-06 14:30:00,22.44,22.49,22.42,22.45,223634.0,20.8608,20.9073,20.8422,20.8701,223634.0
2021-07-06 15:00:00,22.46,22.49,22.29,22.3,425503.0,20.8794,20.9073,20.7214,20.7307,425503.0
2021-07-06 15:30:00,22.3,22.32,22.22,22.23,1493771.0,20.7307,20.7493,20.6563,20.6656,1493771.0
2021-07-07 09:30:00,22.04,22.46,21.91,22.02,1049228.0,20.489,20.8794,20.3681,20.4704,1049228.0
2021-07-07 10:00:00,22.02,22.02,21.42,21.42,783776.0,20.4704,20.4704,19.9126,19.9126,783776.0
2021-07-07 10:30:00,21.42,21.57,21.34,21.51,1349212.0,19.9126,20.052,19.8382,19.9963,1349212.0
2021-07-07 11:00:00,21.51,21.6,21.37,21.47,835190.0,19.9963,20.0799,19.8661,19.9591,835190.0
2021-07-07 11:30:00,21.47,21.66,21.35,21.39,682521.0,19.9591,20.1357,19.8475,19.8847,682521.0
2021-07-07 12:00:00,21.39,21.66,21.33,21.65,694891.0,19.8847,20.1357,19.8289,20.1264,694891.0
2021-07-07 12:30:00,21.65,21.79,21.63,21.64,741783.0,20.1264,20.2566,20.1078,20.1171,741783.0
2021-07-07 13:00:00,21.64,21.69,21.5,21.51,401363.0,20.1171,20.1636,19.987,19.9963,401363.0
2021-07-07 13:30:00,21.52,21.6,21.51,21.55,312422.0,20.0056,20.0799,19.9963,20.0334,312422.0
2021-07-07 14:00:00,21.55,21.74,21.55,21.57,452209.0,20.0334,20.2101,20.0334,20.052,452209.0
2021-07-07 14:30:00,21.57,21.63,21.49,21.63,331747.0,20.052,20.1078,19.9777,20.1078,331747.0
2021-07-07 15:00:00,21.62,21.69,21.61,21.64,373147.0,20.0985,20.1636,20.0892,20.1171,373147.0
2021-07-07 15:30:00,21.64,21.68,21.57,21.63,1345654.0,20.1171,20.1543,20.052,20.1078,1345654.0
2021-07-08 09:30:00,21.12,21.53,21.03,21.28,943473.0,19.6337,20.0149,19.55,19.7824,943473.0
2021-07-08 10:00:00,21.29,21.48,21.13,21.43,538284.0,19.7917,19.9684,19.643,19.9219,538284.0
2021-07-08 10:30:00,21.45,21.48,21.31,21.36,337698.0,19.9405,19.9684,19.8103,19.8568,337698.0
2021-07-08 11:00:00,21.37,21.69,21.37,21.58,537555.0,19.8661,20.1636,19.8661,20.0613,537555.0
2021-07-08 11:30:00,21.57,21.78,21.57,21.69,439642.0,20.052,20.2473,20.052,20.1636,439642.0
2021-07-08 12:00:00,21.69,21.76,21.63,21.7,226724.0,20.1636,20.2287,20.1078,20.1729,226724.0
2021-07-08 12:30:00,21.7,21.79,21.64,21.72,214907.0,20.1729,20.2566,20.1171,20.1915,214907.0
2021-07-08 13:00:00,21.72,21.72,21.48,21.57,242214.0,20.1915,20.1915,19.9684,20.052,242214.0
2021-07-08 13:30:00,21.57,21.57,21.48,21.55,235853.0,20.052,20.052,19.9684,20.0334,235853.0
2021-07-08 14:00:00,21.55,21.58,21.46,21.49,255767.0,20.0334,20.0613,19.9498,19.9777,255767.0
2021-07-08 14:30:00,21.48,21.51,21.39,21.43,899095.0,19.9684,19.9963,19.8847,19.9219,899095.0
2021-07-08 15:00:00,21.43,21.52,21.37,21.52,409266.0,19.9219,20.0056,19.8661,20.0056,409266.0
2021-07-08 15:30:00,21.52,21.61,21.42,21.61,1155715.0,20.0056,20.0892,19.9126,20.0892,1155715.0
2021-07-09 09:30:00,22.01,22.18,21.71,22.07,789604.0,20.4611,20.6191,20.1822,20.5168,789604.0
2021-07-09 10:00:00,22.07,22.28,22.07,22.28,555173.0,20.5168,20.7121,20.5168,20.7121,555173.0
2021-07-09 10:30:00,22.28,22.47,22.18,22.23,690237.0,20.7121,20.8887,20.6191,20.6656,690237.0
2021-07-09 11:00:00,22.24,22.38,22.16,22.33,504669.0,20.6749,20.805,20.6005,20.7586,504669.0
2021-07-09 11:30:00,22.33,22.42,22.26,22.29,335398.0,20.7586,20.8422,20.6935,20.7214,335398.0
2021-07-09 12:00:00,22.29,22.3,22.21,22.23,186270.0,20.7214,20.7307,20.647,20.6656,186270.0
2021-07-09 12:30:00,22.23,22.32,22.18,22.3,249271.0,20.6656,20.7493,20.6191,20.7307,249271.0
2021-07-09 13:00:00,22.3,22.36,22.27,22.33,326109.0,20.7307,20.7864,20.7028,20.7586,326109.0
2021-07-09 13:30:00,22.33,22.35,22.24,22.27,217749.0,20.7586,20.7771,20.6749,20.7028,217749.0
2021-07-09 14:00:00,22.27,22.39,22.23,22.37,248719.0,20.7028,20.8143,20.6656,20.7957,248719.0
2021-07-09 14:30:00,22.36,22.4,22.35,22.38,170764.0,20.7864,20.8236,20.7771,20.805,170764.0
2021-07-09 15:00:00,22.38,22.46,22.37,22.44,371445.0,20.805,20.8794,20.7957,20.8608,371445.0
2021-07-09 15:30:00,22.43,22.45,22.3,22.37,1219865.0,20.8515,20.8701,20.7307,20.7957,1219865.0
2021-07-12 09:30:00,22.04,22.24,21.68,22.22,821802.0,20.489,20.6749,20.1543,20.6563,821802.0
2021-07-12 10:00:00,22.23,22.43,22.23,22.38,417319.0,20.6656,20.8515,20.6656,20.805,417319.0
2021-07-12 10:30:00,22.38,22.47,22.13,22.21,326452.0,20.805,20.8887,20.5726,20.647,326452.0
2021-07-12 11:00:00,22.22,22.38,22.16,22.37,243550.0,20.6563,20.805,20.6005,20.7957,243550.0
2021-07-12 11:30:00,22.38,22.4,22.29,22.39,193120.0,20.805,20.8236,20.7214,20.8143,193120.0
2021-07-12 12:00:00,22.39,22.41,22.27,22.29,240098.0,20.8143,20.8329,20.7028,20.7214,240098.0
2021-07-12 12:30:00,22.28,22.38,22.25,22.36,181878.0,20.7121,20.805,20.6842,20.7864,181878.0
2021-07-12 13:00:00,22.36,22.47,22.35,22.46,190102.0,20.7864,20.8887,20.7771,20.8794,190102.0
2021-07-12 13:30:00,22.45,22.48,22.36,22.39,182911.0,20.8701,20.898,20.7864,20.8143,182911.0
2021-07-12 14:00:00,22.39,22.57,22.39,22.57,284349.0,20.8143,20.9817,20.8143,20.9817,284349.0
2021-07-12 14:30:00,22.56,22.61,22.53,22.61,215759.0,20.9724,21.0188,20.9445,21.0188,215759.0
2021-07-12 15:00:00,22.61,22.64,22.53,22.64,390816.0,21.0188,21.0467,20.9445,21.0467,390816.0
2021-07-12 15:30:00,22.64,22.65,22.39,22.42,1170939.0,21.0467,21.056,20.8143,20.8422,1170939.0
2021-07-13 09:30:00,22.25,22.46,22.06,22.2,517524.0,20.6842,20.8794,20.5076,20.6377,517524.0
2021-07-13 10:00:00,22.19,22.2,21.99,22.05,536584.0,20.6284,20.6377,20.4425,20.4983,536584.0
2021-07-13 10:30:00,22.05,22.12,21.94,22.1,274876.0,20.4983,20.5633,20.396,20.5447,274876.0
2021-07-13 11:00:00,22.1,22.13,21.99,22.1,204422.0,20.5447,20.5726,20.4425,20.5447,204422.0
2021-07-13 11:30:00,22.09,22.16,22.05,22.14,230290.0,20.5354,20.6005,20.4983,20.5819,230290.0
2021-07-13 12:00:00,22.14,22.25,22.13,22.14,271218.0,20.5819,20.6842,20.5726,20.5819,271218.0
2021-07-13 12:30:00,22.14,22.19,22.1,22.11,407480.0,20.5819,20.6284,20.5447,20.554,407480.0
2021-07-13 13:00:00,22.11,22.21,22.08,22.19,311459.0,20.554,20.647,20.5261,20.6284,311459.0
2021-07-13 13:30:00,22.19,22.33,22.1,22.3,327471.0,20.6284,20.7586,20.5447,20.7307,327471.0
2021-07-13 14:00:00,22.3,22.3,22.2,22.2,192517.0,20.7307,20.7307,20.6377,20.6377,192517.0
2021-07-13 14:30:00,22.2,22.22,22.08,22.08,240469.0,20.6377,20.6563,20.5261,20.5261,240469.0
2021-07-13 15:00:00,22.09,22.14,22.04,22.1,389725.0,20.5354,20.5819,20.489,20.5447,389725.0
2021-07-13 15:30:00,22.1,22.14,22.03,22.09,957002.0,20.5447,20.5819,20.4797,20.5354,957002.0
2021-07-14 09:30:00,22.34,22.66,22.23,22.24,987918.0,20.7678,21.0653,20.6656,20.6749,987918.0
2021-07-14 10:00:00,22.24,22.43,22.12,22.38,483038.0,20.6749,20.8515,20.5633,20.805,483038.0
2021-07-14 10:30:00,22.38,22.38,22.18,22.19,419173.0,20.805,20.805,20.6191,20.6284,419173.0
2021-07-14 11:00:00,22.18,22.21,22.02,22.05,339515.0,20.6191,20.647,20.4704,20.4983,339515.0
2021-07-14 11:30:00,22.06,22.12,21.55,21.57,585284.0,20.5076,20.5633,20.0334,20.052,585284.0
2021-07-14 12:00:00,21.56,21.75,21.54,21.71,513471.0,20.0427,20.2194,20.0241,20.1822,513471.0
2021-07-14 12:30:00,21.72,21.81,21.64,21.71,242390.0,20.1915,20.2751,20.1171,20.1822,242390.0
2021-07-14 13:00:00,21.71,21.81,21.56,21.67,349502.0,20.1822,20.2751,20.0427,20.145,349502.0
2021-07-14 13:30:00,21.68,21.75,21.62,21.64,244713.0,20.1543,20.2194,20.0985,20.1171,244713.0
2021-07-14 14:00:00,21.64,21.69,21.52,21.54,432639.0,20.1171,20.1636,20.0056,20.0241,432639.0
2021-07-14 14:30:00,21.54,21.62,21.5,21.51,321996.0,20.0241,20.0985,19.987,19.9963,321996.0
2021-07-14 15:00:00,21.52,21.61,21.45,21.46,577543.0,20.0056,20.0892,19.9405,19.9498,577543.0
2021-07-14 15:30:00,21.47,21.48,21.29,21.46,1585205.0,19.9591,19.9684,19.7917,19.9498,1585205.0
2021-07-15 09:30:00,21.14,21.49,21.05,21.27,695041.0,19.6523,19.9777,19.5686,19.7731,695041.0
2021-07-15 10:00:00,21.27,21.39,21.12,21.14,712080.0,19.7731,19.8847,19.6337,19.6523,712080.0
2021-07-15 10:30:00,21.14,21.31,21.03,21.28,617970.0,19.6523,19.8103,19.55,19.7824,617970.0
2021-07-15 11:00:00,21.29,21.34,21.09,21.14,632364.0,19.7917,19.8382,19.6058,19.6523,632364.0
2021-07-15 11:30:00,21.14,21.29,21.1,21.16,576016.0,19.6523,19.7917,19.6151,19.6709,576016.0
2021-07-15 12:00:00,21.17,21.21,21.03,21.11,531157.0,19.6802,19.7174,19.55,19.6244,531157.0
2021-07-15 12:30:00,21.11,21.15,21.01,21.02,429316.0,19.6244,19.6616,19.5314,19.5407,429316.0
2021-07-15 13:00:00,21.01,21.03,20.81,20.87,522138.0,19.5314,19.55,19.3455,19.4013,522138.0
2021-07-15 13:30:00,20.87,20.87,20.65,20.67,535890.0,19.4013,19.4013,19.1968,19.2154,535890.0
2021-07-15 14:00:00,20.66,20.95,20.66,20.89,454218.0,19.2061,19.4757,19.2061,19.4199,454218.0
2021-07-15 14:30:00,20.89,20.92,20.82,20.86,362403.0,19.4199,19.4478,19.3548,19.392,362403.0
2021-07-15 15:00:00,20.85,20.9,20.76,20.82,440472.0,19.3827,19.4292,19.299,19.3548,440472.0
2021-07-15 15:30:00,20.82,20.85,20.64,20.69,1912450.0,19.3548,19.3827,19.1875,19.234,1912450.0
2021-07-16 09:30:00,20.95,21.06,20.47,20.6,1098633.0,19.4757,19.5779,19.0294,19.1503,1098633.0
2021-07-16 10:00:00,20.6,20.61,20.1,20.14,695151.0,19.1503,19.1596,18.6855,18.7227,695151.0
2021-07-16 10:30:00,20.14,20.28,20.01,20.21,780554.0,18.7227,18.8528,18.6018,18.7877,780554.0
2021-07-16 11:00:00,20.21,20.31,20.08,20.27,501799.0,18.7877,18.8807,18.6669,18.8435,501799.0
2021-07-16 11:30:00,20.26,20.4,20.26,20.34,467402.0,18.8342,18.9644,18.8342,18.9086,467402.0
2021-07-16 12:00:00,20.33,20.33,20.19,20.29,362487.0,18.8993,18.8993,18.7692,18.8621,362487.0
2021-07-16 12:30:00,20.29,20.35,20.25,20.32,232013.0,18.8621,18.9179,18.8249,18.89,232013.0
2021-07-16 13:00:00,20.32,20.33,20.16,20.19,291098.0,18.89,18.8993,18.7413,18.7692,291098.0
2021-07-16 13:30:00,20.18,20.2,20.08,20.18,409560.0,18.7599,18.7784,18.6669,18.7599,409560.0
2021-07-16 14:00:00,20.18,20.25,20.11,20.12,535497.0,18.7599,18.8249,18.6948,18.7041,535497.0
2021-07-16 14:30:00,20.12,20.15,20.08,20.11,408034.0,18.7041,18.732,18.6669,18.6948,408034.0
2021-07-16 15:00:00,20.1,20.12,20.03,20.04,557502.0,18.6855,18.7041,18.6204,18.6297,557502.0
2021-07-16 15:30:00,20.05,20.15,20.01,20.06,1760693.0,18.639,18.732,18.6018,18.6483,1760693.0
2021-07-19 09:30:00,19.13,19.64,18.9,19.03,2388197.0,17.7837,18.2579,17.5699,17.6908,2388197.0
2021-07-19 10:00:00,19.03,19.18,18.89,18.99,1392166.0,17.6908,17.8302,17.5606,17.6536,1392166.0
2021-07-19 10:30:00,18.98,19.35,18.92,19.03,1003027.0,17.6443,17.9883,17.5885,17.6908,1003027.0
2021-07-19 11:00:00,19.01,19.32,18.95,19.17,843189.0,17.6722,17.9604,17.6164,17.8209,843189.0
2021-07-19 11:30:00,19.16,19.35,19.06,19.21,756497.0,17.8116,17.9883,17.7187,17.8581,756497.0
2021-07-19 12:00:00,19.2,19.21,19.06,19.13,572848.0,17.8488,17.8581,17.7187,17.7837,572848.0
2021-07-19 12:30:00,19.12,19.16,19.0,19.1,544737.0,17.7745,17.8116,17.6629,17.7559,544737.0
2021-07-19 13:00:00,19.1,19.21,19.04,19.19,846708.0,17.7559,17.8581,17.7001,17.8395,846708.0
2021-07-19 13:30:00,19.18,19.28,19.03,19.07,537322.0,17.8302,17.9232,17.6908,17.728,537322.0
2021-07-19 14:00:00,19.07,19.27,19.04,19.26,585745.0,17.728,17.9139,17.7001,17.9046,585745.0
2021-07-19 14:30:00,19.27,19.29,19.15,19.19,559283.0,17.9139,17.9325,17.8023,17.8395,559283.0
2021-07-19 15:00:00,19.2,19.32,19.17,19.29,658773.0,17.8488,17.9604,17.8209,17.9325,658773.0
2021-07-19 15:30:00,19.29,19.42,19.2,19.37,2043159.0,17.9325,18.0533,17.8488,18.0069,2043159.0
2021-07-20 09:30:00,19.6,19.96,19.25,19.93,2583727.0,18.2207,18.5553,17.8953,18.5274,2583727.0
2021-07-20 10:00:00,19.93,20.46,19.54,20.34,1649190.0,18.5274,19.0202,18.1649,18.9086,1649190.0
2021-07-20 10:30:00,20.34,20.41,20.01,20.36,1065598.0,18.9086,18.9737,18.6018,18.9272,1065598.0
2021-07-20 11:00:00,20.36,20.48,20.19,20.3,864474.0,18.9272,19.0387,18.7692,18.8714,864474.0
2021-07-20 11:30:00,20.29,20.38,20.22,20.3,539913.0,18.8621,18.9458,18.797,18.8714,539913.0
2021-07-20 12:00:00,20.3,20.34,20.13,20.24,474667.0,18.8714,18.9086,18.7134,18.8156,474667.0
2021-07-20 12:30:00,20.23,20.44,20.2,20.28,600551.0,18.8063,19.0016,18.7784,18.8528,600551.0
2021-07-20 13:00:00,20.28,20.31,19.91,19.95,792067.0,18.8528,18.8807,18.5089,18.546,792067.0
2021-07-20 13:30:00,19.95,20.05,19.9,19.95,464116.0,18.546,18.639,18.4996,18.546,464116.0
2021-07-20 14:00:00,19.95,20.17,19.87,19.88,548226.0,18.546,18.7506,18.4717,18.481,548226.0
2021-07-20 14:30:00,19.88,19.98,19.83,19.95,677110.0,18.481,18.5739,18.4345,18.546,677110.0
2021-07-20 15:00:00,19.95,20.14,19.88,20.06,541171.0,18.546,18.7227,18.481,18.6483,541171.0
2021-07-20 15:30:00,20.07,20.18,20.03,20.07,1565995.0,18.6576,18.7599,18.6204,18.6576,1565995.0
2021-07-21 09:30:00,20.92,21.13,20.66,20.98,2859240.0,19.4478,19.643,19.2061,19.5036,2859240.0
2021-07-21 10:00:00,20.98,21.15,20.8,20.8,1236202.0,19.5036,19.6616,19.3362,19.3362,1236202.0
2021-07-21 10:30:00,20.8,20.85,20.55,20.58,1387452.0,19.3362,19.3827,19.1038,19.1317,1387452.0
2021-07-21 11:00:00,20.58,20.87,20.51,20.78,1210917.0,19.1317,19.4013,19.0666,19.3176,1210917.0
2021-07-21 11:30:00,20.79,21.08,20.78,20.99,728695.0,19.3269,19.5965,19.3176,19.5129,728695.0
2021-07-21 12:00:00,20.98,21.15,20.97,21.05,483579.0,19.5036,19.6616,19.4943,19.5686,483579.0
2021-07-21 12:30:00,21.05,21.1,20.92,20.98,444292.0,19.5686,19.6151,19.4478,19.5036,444292.0
2021-07-21 13:00:00,20.99,21.07,20.94,21.02,334233.0,19.5129,19.5872,19.4664,19.5407,334233.0
2021-07-21 13:30:00,21.02,21.02,20.84,20.86,339699.0,19.5407,19.5407,19.3734,19.392,339699.0
2021-07-21 14:00:00,20.87,20.92,20.79,20.88,387673.0,19.4013,19.4478,19.3269,19.4106,387673.0
2021-07-21 14:30:00,20.89,20.94,20.76,20.78,506243.0,19.4199,19.4664,19.299,19.3176,506243.0
2021-07-21 15:00:00,20.77,20.9,20.75,20.8,679432.0,19.3083,19.4292,19.2897,19.3362,679432.0
2021-07-21 15:30:00,20.8,20.82,20.69,20.77,1956313.0,19.3362,19.3548,19.234,19.3083,1956313.0
2021-07-22 09:30:00,20.78,20.81,20.34,20.48,1394746.0,19.3176,19.3455,18.9086,19.0387,1394746.0
2021-07-22 10:00:00,20.49,20.54,20.3,20.4,1129575.0,19.048,19.0945,18.8714,18.9644,1129575.0
2021-07-22 10:30:00,20.41,20.47,20.18,20.22,555199.0,18.9737,19.0294,18.7599,18.797,555199.0
2021-07-22 11:00:00,20.22,20.32,20.18,20.28,469561.0,18.797,18.89,18.7599,18.8528,469561.0
2021-07-22 11:30:00,20.28,20.37,20.25,20.33,481199.0,18.8528,18.9365,18.8249,18.8993,481199.0
2021-07-22 12:00:00,20.33,20.47,20.32,20.46,345140.0,18.8993,19.0294,18.89,19.0202,345140.0
2021-07-22 12:30:00,20.47,20.58,20.46,20.57,493767.0,19.0294,19.1317,19.0202,19.1224,493767.0
2021-07-22 13:00:00,20.57,20.68,20.53,20.57,324877.0,19.1224,19.2247,19.0852,19.1224,324877.0
2021-07-22 13:30:00,20.57,20.63,20.51,20.62,239763.0,19.1224,19.1782,19.0666,19.1689,239763.0
2021-07-22 14:00:00,20.62,20.65,20.56,20.62,225398.0,19.1689,19.1968,19.1131,19.1689,225398.0
2021-07-22 14:30:00,20.62,20.64,20.55,20.61,300983.0,19.1689,19.1875,19.1038,19.1596,300983.0
2021-07-22 15:00:00,20.62,20.65,20.56,20.6,288044.0,19.1689,19.1968,19.1131,19.1503,288044.0
2021-07-22 15:30:00,20.59,20.6,20.51,20.55,939851.0,19.141,19.1503,19.0666,19.1038,939851.0
2021-07-23 09:30:00,20.62,20.66,19.99,20.01,1652477.0,19.1689,19.2061,18.5832,18.6018,1652477.0
2021-07-23 10:00:00,20.01,20.1,19.81,20.03,1482636.0,18.6018,18.6855,18.4159,18.6204,1482636.0
2021-07-23 10:30:00,20.02,20.19,19.94,20.12,759378.0,18.6111,18.7692,18.5367,18.7041,759378.0
2021-07-23 11:00:00,20.12,20.14,19.93,20.04,602512.0,18.7041,18.7227,18.5274,18.6297,602512.0
2021-07-23 11:30:00,20.04,20.13,19.96,19.97,654579.0,18.6297,18.7134,18.5553,18.5646,654579.0
2021-07-23 12:00:00,19.98,20.03,19.92,19.94,421715.0,18.5739,18.6204,18.5182,18.5367,421715.0
2021-07-23 12:30:00,19.94,20.04,19.83,20.04,757059.0,18.5367,18.6297,18.4345,18.6297,757059.0
2021-07-23 13:00:00,20.04,20.2,19.95,20.2,969044.0,18.6297,18.7784,18.546,18.7784,969044.0
2021-07-23 13:30:00,20.19,20.27,20.12,20.16,409959.0,18.7692,18.8435,18.7041,18.7413,409959.0
2021-07-23 14:00:00,20.16,20.19,20.09,20.13,398210.0,18.7413,18.7692,18.6762,18.7134,398210.0
2021-07-23 14:30:00,20.13,20.18,20.11,20.16,432265.0,18.7134,18.7599,18.6948,18.7413,432265.0
2021-07-23 15:00:00,20.15,20.16,20.06,20.13,572232.0,18.732,18.7413,18.6483,18.7134,572232.0
2021-07-23 15:30:00,20.13,20.18,20.06,20.11,1733038.0,18.7134,18.7599,18.6483,18.6948,1733038.0
2021-07-26 09:30:00,20.07,20.68,20.07,20.6,1449365.0,18.6576,19.2247,18.6576,19.1503,1449365.0
2021-07-26 10:00:00,20.6,20.79,20.56,20.67,632881.0,19.1503,19.3269,19.1131,19.2154,632881.0
2021-07-26 10:30:00,20.67,20.68,20.45,20.53,606643.0,19.2154,19.2247,19.0109,19.0852,606643.0
2021-07-26 11:00:00,20.53,20.65,20.52,20.64,418119.0,19.0852,19.1968,19.0759,19.1875,418119.0
2021-07-26 11:30:00,20.65,20.75,20.59,20.64,394169.0,19.1968,19.2897,19.141,19.1875,394169.0
2021-07-26 12:00:00,20.64,20.65,20.49,20.62,250802.0,19.1875,19.1968,19.048,19.1689,250802.0
2021-07-26 12:30:00,20.62,20.67,20.56,20.59,343474.0,19.1689,19.2154,19.1131,19.141,343474.0
2021-07-26 13:00:00,20.59,20.64,20.53,20.54,238019.0,19.141,19.1875,19.0852,19.0945,238019.0
2021-07-26 13:30:00,20.54,20.54,20.44,20.51,390920.0,19.0945,19.0945,19.0016,19.0666,390920.0
2021-07-26 14:00:00,20.5,20.6,20.48,20.59,436558.0,19.0573,19.1503,19.0387,19.141,436558.0
2021-07-26 14:30:00,20.59,20.62,20.52,20.54,329988.0,19.141,19.1689,19.0759,19.0945,329988.0
2021-07-26 15:00:00,20.54,20.67,20.54,20.65,694818.0,19.0945,19.2154,19.0945,19.1968,694818.0
2021-07-26 15:30:00,20.64,20.69,20.6,20.68,1132509.0,19.1875,19.234,19.1503,19.2247,1132509.0
2021-07-27 09:30:00,20.38,20.8,20.21,20.57,1662677.0,18.9458,19.3362,18.7877,19.1224,1662677.0
2021-07-27 10:00:00,20.56,20.75,20.51,20.71,1207463.0,19.1131,19.2897,19.0666,19.2526,1207463.0
2021-07-27 10:30:00,20.71,20.82,20.58,20.73,1155578.0,19.2526,19.3548,19.1317,19.2712,1155578.0
2021-07-27 11:00:00,20.73,20.8,20.64,20.69,409935.0,19.2712,19.3362,19.1875,19.234,409935.0
2021-07-27 11:30:00,20.7,20.75,20.61,20.7,437871.0,19.2433,19.2897,19.1596,19.2433,437871.0
2021-07-27 12:00:00,20.71,20.74,20.64,20.68,840851.0,19.2526,19.2804,19.1875,19.2247,840851.0
2021-07-27 12:30:00,20.67,20.73,20.64,20.71,584136.0,19.2154,19.2712,19.1875,19.2526,584136.0
2021-07-27 13:00:00,20.71,20.8,20.69,20.71,363070.0,19.2526,19.3362,19.234,19.2526,363070.0
2021-07-27 13:30:00,20.71,20.74,20.67,20.69,293796.0,19.2526,19.2804,19.2154,19.234,293796.0
2021-07-27 14:00:00,20.69,20.75,20.66,20.69,248453.0,19.234,19.2897,19.2061,19.234,248453.0
2021-07-27 14:30:00,20.69,20.7,20.62,20.66,308116.0,19.234,19.2433,19.1689,19.2061,308116.0
2021-07-27 15:00:00,20.67,20.74,20.61,20.65,417009.0,19.2154,19.2804,19.1596,19.1968,417009.0
2021-07-27 15:30:00,20.65,20.66,20.53,20.64,1075227.0,19.1968,19.2061,19.0852,19.1875,1075227.0
2021-07-28 09:30:00,20.73,20.82,20.57,20.75,1267383.0,19.2712,19.3548,19.1224,19.2897,1267383.0
2021-07-28 10:00:00,20.76,20.85,20.6,20.76,1948030.0,19.299,19.3827,19.1503,19.299,1948030.0
2021-07-28 10:30:00,20.76,20.88,20.68,20.87,1095976.0,19.299,19.4106,19.2247,19.4013,1095976.0
2021-07-28 11:00:00,20.86,21.13,20.85,21.11,906920.0,19.392,19.643,19.3827,19.6244,906920.0
2021-07-28 11:30:00,21.11,21.26,21.1,21.2,568450.0,19.6244,19.7639,19.6151,19.7081,568450.0
2021-07-28 12:00:00,21.2,21.22,21.05,21.1,886734.0,19.7081,19.7267,19.5686,19.6151,886734.0
2021-07-28 12:30:00,21.1,21.21,21.09,21.17,425445.0,19.6151,19.7174,19.6058,19.6802,425445.0
2021-07-28 13:00:00,21.17,21.28,21.17,21.2,439851.0,19.6802,19.7824,19.6802,19.7081,439851.0
2021-07-28 13:30:00,21.2,21.21,21.1,21.12,217238.0,19.7081,19.7174,19.6151,19.6337,217238.0
2021-07-28 14:00:00,21.11,21.22,21.1,21.21,682992.0,19.6244,19.7267,19.6151,19.7174,682992.0
2021-07-28 14:30:00,21.22,21.36,21.19,21.32,402134.0,19.7267,19.8568,19.6988,19.8196,402134.0
2021-07-28 15:00:00,21.32,21.39,21.18,21.24,481912.0,19.8196,19.8847,19.6895,19.7453,481912.0
2021-07-28 15:30:00,21.24,21.27,21.07,21.08,1341898.0,19.7453,19.7731,19.5872,19.5965,1341898.0
2021-07-29 09:30:00,21.36,21.51,21.03,21.09,970348.0,19.8568,19.9963,19.55,19.6058,970348.0
2021-07-29 10:00:00,21.08,21.35,21.03,21.16,421326.0,19.5965,19.8475,19.55,19.6709,421326.0
2021-07-29 10:30:00,21.15,21.29,21.13,21.21,385864.0,19.6616,19.7917,19.643,19.7174,385864.0
2021-07-29 11:00:00,21.21,21.34,21.15,21.26,286745.0,19.7174,19.8382,19.6616,19.7639,286745.0
2021-07-29 11:30:00,21.26,21.38,21.26,21.34,238052.0,19.7639,19.8754,19.7639,19.8382,238052.0
2021-07-29 12:00:00,21.34,21.35,21.25,21.32,368490.0,19.8382,19.8475,19.7546,19.8196,368490.0
2021-07-29 12:30:00,21.32,21.4,21.28,21.32,603825.0,19.8196,19.894,19.7824,19.8196,603825.0
2021-07-29 13:00:00,21.32,21.36,21.28,21.32,171218.0,19.8196,19.8568,19.7824,19.8196,171218.0
2021-07-29 13:30:00,21.32,21.33,21.19,21.22,132215.0,19.8196,19.8289,19.6988,19.7267,132215.0
2021-07-29 14:00:00,21.22,21.29,21.16,21.28,186153.0,19.7267,19.7917,19.6709,19.7824,186153.0
2021-07-29 14:30:00,21.29,21.29,21.19,21.21,187905.0,19.7917,19.7917,19.6988,19.7174,187905.0
2021-07-29 15:00:00,21.21,21.21,21.12,21.14,231690.0,19.7174,19.7174,19.6337,19.6523,231690.0
2021-07-29 15:30:00,21.14,21.25,21.12,21.24,795895.0,19.6523,19.7546,19.6337,19.7453,795895.0
2021-07-30 09:30:00,21.09,21.28,20.9,21.04,1047408.0,19.6058,19.7824,19.4292,19.5593,1047408.0
2021-07-30 10:00:00,21.03,21.13,20.91,20.93,570977.0,19.55,19.643,19.4385,19.4571,570977.0
2021-07-30 10:30:00,20.94,20.98,20.75,20.78,544926.0,19.4664,19.5036,19.2897,19.3176,544926.0
2021-07-30 11:00:00,20.78,20.95,20.75,20.78,443150.0,19.3176,19.4757,19.2897,19.3176,443150.0
2021-07-30 11:30:00,20.78,20.85,20.71,20.85,446447.0,19.3176,19.3827,19.2526,19.3827,446447.0
2021-07-30 12:00:00,20.85,20.9,20.79,20.86,429245.0,19.3827,19.4292,19.3269,19.392,429245.0
2021-07-30 12:30:00,20.85,20.86,20.73,20.79,384981.0,19.3827,19.392,19.2712,19.3269,384981.0
2021-07-30 13:00:00,20.79,20.8,20.57,20.59,701560.0,19.3269,19.3362,19.1224,19.141,701560.0
2021-07-30 13:30:00,20.59,20.7,20.56,20.67,286882.0,19.141,19.2433,19.1131,19.2154,286882.0
2021-07-30 14:00:00,20.67,20.75,20.6,20.64,294023.0,19.2154,19.2897,19.1503,19.1875,294023.0
2021-07-30 14:30:00,20.65,20.66,20.56,20.64,477983.0,19.1968,19.2061,19.1131,19.1875,477983.0
2021-07-30 15:00:00,20.64,20.66,20.6,20.62,421531.0,19.1875,19.2061,19.1503,19.1689,421531.0
2021-07-30 15:30:00,20.62,20.68,20.54,20.68,1299361.0,19.1689,19.2247,19.0945,19.2247,1299361.0
2021-08-02 09:30:00,20.7,21.26,20.61,21.24,906975.0,19.2433,19.7639,19.1596,19.7453,906975.0
2021-08-02 10:00:00,21.23,21.37,20.9,20.95,1014747.0,19.736,19.8661,19.4292,19.4757,1014747.0
2021-08-02 10:30:00,20.94,21.0,20.62,20.64,782887.0,19.4664,19.5221,19.1689,19.1875,782887.0
2021-08-02 11:00:00,20.63,20.72,20.42,20.44,995467.0,19.1782,19.2619,18.983,19.0016,995467.0
2021-08-02 11:30:00,20.44,20.46,20.27,20.28,833690.0,19.0016,19.0202,18.8435,18.8528,833690.0
2021-08-02 12:00:00,20.28,20.43,20.22,20.41,607261.0,18.8528,18.9923,18.797,18.9737,607261.0
2021-08-02 12:30:00,20.4,20.49,20.39,20.43,230955.0,18.9644,19.048,18.9551,18.9923,230955.0
2021-08-02 13:00:00,20.43,20.45,20.31,20.37,253465.0,18.9923,19.0109,18.8807,18.9365,253465.0
2021-08-02 13:30:00,20.37,20.4,20.3,20.37,270403.0,18.9365,18.9644,18.8714,18.9365,270403.0
2021-08-02 14:00:00,20.37,20.5,20.32,20.43,266689.0,18.9365,19.0573,18.89,18.9923,266689.0
2021-08-02 14:30:00,20.42,20.47,20.39,20.45,255102.0,18.983,19.0294,18.9551,19.0109,255102.0
2021-08-02 15:00:00,20.45,20.48,20.34,20.35,723318.0,19.0109,19.0387,18.9086,18.9179,723318.0
2021-08-02 15:30:00,20.35,20.36,20.14,20.15,1531099.0,18.9179,18.9272,18.7227,18.732,1531099.0
2021-08-03 09:30:00,20.0,20.26,19.52,19.66,1336875.0,18.5925,18.8342,18.1463,18.2765,1336875.0
2021-08-03 10:00:00,19.66,19.85,19.61,19.75,877751.0,18.2765,18.4531,18.23,18.3601,877751.0
2021-08-03 10:30:00,19.75,19.9,19.63,19.7,1059397.0,18.3601,18.4996,18.2486,18.3136,1059397.0
2021-08-03 11:00:00,19.7,20.15,19.69,20.14,853780.0,18.3136,18.732,18.3043,18.7227,853780.0
2021-08-03 11:30:00,20.14,20.28,20.09,20.12,705972.0,18.7227,18.8528,18.6762,18.7041,705972.0
2021-08-03 12:00:00,20.12,20.21,20.08,20.11,570258.0,18.7041,18.7877,18.6669,18.6948,570258.0
2021-08-03 12:30:00,20.11,20.21,20.07,20.19,436600.0,18.6948,18.7877,18.6576,18.7692,436600.0
2021-08-03 13:00:00,20.18,20.2,19.96,20.0,634653.0,18.7599,18.7784,18.5553,18.5925,634653.0
2021-08-03 13:30:00,19.99,20.13,19.93,20.13,526534.0,18.5832,18.7134,18.5274,18.7134,526534.0
2021-08-03 14:00:00,20.14,20.22,20.09,20.21,348168.0,18.7227,18.797,18.6762,18.7877,348168.0
2021-08-03 14:30:00,20.21,20.29,20.19,20.2,420714.0,18.7877,18.8621,18.7692,18.7784,420714.0
2021-08-03 15:00:00,20.2,20.3,20.17,20.23,536565.0,18.7784,18.8714,18.7506,18.8063,536565.0
2021-08-03 15:30:00,20.23,20.38,20.19,20.37,1500301.0,18.8063,18.9458,18.7692,18.9365,1500301.0
2021-08-04 09:30:00,19.86,20.03,19.58,19.66,1851109.0,18.4624,18.6204,18.2021,18.2765,1851109.0
2021-08-04 10:00:00,19.66,19.98,19.65,19.82,633177.0,18.2765,18.5739,18.2672,18.4252,633177.0
2021-08-04 10:30:00,19.82,19.82,19.52,19.57,722803.0,18.4252,18.4252,18.1463,18.1928,722803.0
2021-08-04 11:00:00,19.58,19.66,19.54,19.61,548330.0,18.2021,18.2765,18.1649,18.23,548330.0
2021-08-04 11:30:00,19.62,19.62,19.39,19.41,687617.0,18.2393,18.2393,18.0255,18.044,687617.0
2021-08-04 12:00:00,19.4,19.47,19.36,19.46,769243.0,18.0347,18.0998,17.9976,18.0905,769243.0
2021-08-04 12:30:00,19.47,19.47,19.34,19.4,766243.0,18.0998,18.0998,17.979,18.0347,766243.0
2021-08-04 13:00:00,19.4,19.5,19.3,19.3,1397278.0,18.0347,18.1277,17.9418,17.9418,1397278.0
2021-08-04 13:30:00,19.3,19.43,19.26,19.29,720464.0,17.9418,18.0626,17.9046,17.9325,720464.0
2021-08-04 14:00:00,19.3,19.31,19.22,19.23,639277.0,17.9418,17.9511,17.8674,17.8767,639277.0
2021-08-04 14:30:00,19.23,19.39,19.19,19.2,1011322.0,17.8767,18.0255,17.8395,17.8488,1011322.0
2021-08-04 15:00:00,19.19,19.25,19.14,19.21,1089690.0,17.8395,17.8953,17.793,17.8581,1089690.0
2021-08-04 15:30:00,19.21,19.35,19.18,19.2,2351372.0,17.8581,17.9883,17.8302,17.8488,2351372.0
2021-08-05 09:30:00,19.41,19.52,19.23,19.48,1421042.0,18.044,18.1463,17.8767,18.1091,1421042.0
2021-08-05 10:00:00,19.47,19.56,19.33,19.52,625165.0,18.0998,18.1835,17.9697,18.1463,625165.0
2021-08-05 10:30:00,19.52,19.68,19.52,19.67,455195.0,18.1463,18.295,18.1463,18.2857,455195.0
2021-08-05 11:00:00,19.67,19.73,19.6,19.7,423787.0,18.2857,18.3415,18.2207,18.3136,423787.0
2021-08-05 11:30:00,19.69,19.73,19.52,19.57,379432.0,18.3043,18.3415,18.1463,18.1928,379432.0
2021-08-05 12:00:00,19.57,19.63,19.51,19.52,374666.0,18.1928,18.2486,18.137,18.1463,374666.0
2021-08-05 12:30:00,19.52,19.58,19.47,19.48,307003.0,18.1463,18.2021,18.0998,18.1091,307003.0
2021-08-05 13:00:00,19.48,19.56,19.48,19.55,198623.0,18.1091,18.1835,18.1091,18.1742,198623.0
2021-08-05 13:30:00,19.54,19.59,19.49,19.59,337843.0,18.1649,18.2114,18.1184,18.2114,337843.0
2021-08-05 14:00:00,19.59,19.6,19.51,19.57,274311.0,18.2114,18.2207,18.137,18.1928,274311.0
2021-08-05 14:30:00,19.57,19.59,19.48,19.48,492636.0,18.1928,18.2114,18.1091,18.1091,492636.0
2021-08-05 15:00:00,19.48,19.57,19.47,19.52,498316.0,18.1091,18.1928,18.0998,18.1463,498316.0
2021-08-05 15:30:00,19.52,19.55,19.4,19.49,1274156.0,18.1463,18.1742,18.0347,18.1184,1274156.0
2021-08-06 09:30:00,19.73,20.04,19.59,19.73,958161.0,18.3415,18.6297,18.2114,18.3415,958161.0
2021-08-06 10:00:00,19.73,19.95,19.71,19.89,577854.0,18.3415,18.546,18.3229,18.4903,577854.0
2021-08-06 10:30:00,19.88,19.98,19.78,19.98,558270.0,18.481,18.5739,18.388,18.5739,558270.0
2021-08-06 11:00:00,19.97,20.12,19.92,20.08,673717.0,18.5646,18.7041,18.5182,18.6669,673717.0
2021-08-06 11:30:00,20.06,20.08,19.99,20.06,367006.0,18.6483,18.6669,18.5832,18.6483,367006.0
2021-08-06 12:00:00,20.07,20.09,19.98,20.05,288828.0,18.6576,18.6762,18.5739,18.639,288828.0
2021-08-06 12:30:00,20.05,20.09,19.97,20.07,228994.0,18.639,18.6762,18.5646,18.6576,228994.0
2021-08-06 13:00:00,20.07,20.08,20.02,20.05,202364.0,18.6576,18.6669,18.6111,18.639,202364.0
2021-08-06 13:30:00,20.05,20.08,20.01,20.07,277217.0,18.639,18.6669,18.6018,18.6576,277217.0
2021-08-06 14:00:00,20.06,20.09,20.0,20.03,181528.0,18.6483,18.6762,18.5925,18.6204,181528.0
2021-08-06 14:30:00,20.03,20.03,19.98,20.01,247692.0,18.6204,18.6204,18.5739,18.6018,247692.0
2021-08-06 15:00:00,20.01,20.1,19.97,20.07,278541.0,18.6018,18.6855,18.5646,18.6576,278541.0
2021-08-06 15:30:00,20.07,20.08,19.97,20.01,1149197.0,18.6576,18.6669,18.5646,18.6018,1149197.0
2021-08-09 09:30:00,19.58,19.78,19.49,19.65,1058424.0,18.2021,18.388,18.1184,18.2672,1058424.0
2021-08-09 10:00:00,19.64,19.7,19.28,19.32,1048519.0,18.2579,18.3136,17.9232,17.9604,1048519.0
2021-08-09 10:30:00,19.31,19.58,19.25,19.54,1266765.0,17.9511,18.2021,17.8953,18.1649,1266765.0
2021-08-09 11:00:00,19.54,19.76,19.52,19.71,783804.0,18.1649,18.3694,18.1463,18.3229,783804.0
2021-08-09 11:30:00,19.71,19.84,19.71,19.8,328137.0,18.3229,18.4438,18.3229,18.4066,328137.0
2021-08-09 12:00:00,19.8,19.84,19.76,19.8,206684.0,18.4066,18.4438,18.3694,18.4066,206684.0
2021-08-09 12:30:00,19.8,19.81,19.73,19.75,167509.0,18.4066,18.4159,18.3415,18.3601,167509.0
2021-08-09 13:00:00,19.75,19.82,19.74,19.8,141507.0,18.3601,18.4252,18.3508,18.4066,141507.0
2021-08-09 13:30:00,19.8,19.8,19.71,19.73,109552.0,18.4066,18.4066,18.3229,18.3415,109552.0
2021-08-09 14:00:00,19.73,19.77,19.71,19.76,192606.0,18.3415,18.3787,18.3229,18.3694,192606.0
2021-08-09 14:30:00,19.76,19.8,19.74,19.78,174462.0,18.3694,18.4066,18.3508,18.388,174462.0
2021-08-09 15:00:00,19.78,19.79,19.69,19.69,187564.0,18.388,18.3973,18.3043,18.3043,187564.0
2021-08-09 15:30:00,19.7,19.74,19.67,19.69,725781.0,18.3136,18.3508,18.2857,18.3043,725781.0
2021-08-10 09:30:00,19.81,19.96,19.73,19.82,695173.0,18.4159,18.5553,18.3415,18.4252,695173.0
2021-08-10 10:00:00,19.82,19.99,19.74,19.89,698316.0,18.4252,18.5832,18.3508,18.4903,698316.0
2021-08-10 10:30:00,19.91,20.03,19.85,19.94,794047.0,18.5089,18.6204,18.4531,18.5367,794047.0
2021-08-10 11:00:00,19.94,20.16,19.93,20.14,766829.0,18.5367,18.7413,18.5274,18.7227,766829.0
2021-08-10 11:30:00,20.14,20.16,20.05,20.14,400051.0,18.7227,18.7413,18.639,18.7227,400051.0
2021-08-10 12:00:00,20.14,20.22,20.12,20.18,320484.0,18.7227,18.797,18.7041,18.7599,320484.0
2021-08-10 12:30:00,20.18,20.22,20.14,20.18,270225.0,18.7599,18.797,18.7227,18.7599,270225.0
2021-08-10 13:00:00,20.19,20.36,20.17,20.32,375667.0,18.7692,18.9272,18.7506,18.89,375667.0
2021-08-10 13:30:00,20.32,20.33,20.24,20.25,246794.0,18.89,18.8993,18.8156,18.8249,246794.0
2021-08-10 14:00:00,20.25,20.29,20.23,20.26,217595.0,18.8249,18.8621,18.8063,18.8342,217595.0
2021-08-10 14:30:00,20.26,20.3,20.24,20.24,116507.0,18.8342,18.8714,18.8156,18.8156,116507.0
2021-08-10 15:00:00,20.24,20.31,20.21,20.26,194154.0,18.8156,18.8807,18.7877,18.8342,194154.0
2021-08-10 15:30:00,20.26,20.27,20.17,20.21,729598.0,18.8342,18.8435,18.7506,18.7877,729598.0
2021-08-11 09:30:00,20.05,20.26,19.85,20.09,680943.0,18.639,18.8342,18.4531,18.6762,680943.0
2021-08-11 10:00:00,20.08,20.32,19.99,20.28,574933.0,18.6669,18.89,18.5832,18.8528,574933.0
2021-08-11 10:30:00,20.27,20.28,20.16,20.2,287037.0,18.8435,18.8528,18.7413,18.7784,287037.0
2021-08-11 11:00:00,20.21,20.21,20.07,20.13,232653.0,18.7877,18.7877,18.6576,18.7134,232653.0
2021-08-11 11:30:00,20.12,20.19,20.09,20.18,197368.0,18.7041,18.7692,18.6762,18.7599,197368.0
2021-08-11 12:00:00,20.19,20.38,20.18,20.36,256727.0,18.7692,18.9458,18.7599,18.9272,256727.0
2021-08-11 12:30:00,20.35,20.61,20.35,20.58,370732.0,18.9179,19.1596,18.9179,19.1317,370732.0
2021-08-11 13:00:00,20.59,20.6,20.5,20.55,253849.0,19.141,19.1503,19.0573,19.1038,253849.0
2021-08-11 13:30:00,20.55,20.64,20.51,20.59,293867.0,19.1038,19.1875,19.0666,19.141,293867.0
2021-08-11 14:00:00,20.59,20.63,20.53,20.56,312435.0,19.141,19.1782,19.0852,19.1131,312435.0
2021-08-11 14:30:00,20.57,20.62,20.53,20.62,243881.0,19.1224,19.1689,19.0852,19.1689,243881.0
2021-08-11 15:00:00,20.61,20.7,20.59,20.64,238881.0,19.1596,19.2433,19.141,19.1875,238881.0
2021-08-11 15:30:00,20.64,20.65,20.56,20.63,847221.0,19.1875,19.1968,19.1131,19.1782,847221.0
2021-08-12 09:30:00,20.65,20.78,20.38,20.48,571465.0,19.1968,19.3176,18.9458,19.0387,571465.0
2021-08-12 10:00:00,20.48,20.53,20.23,20.28,412792.0,19.0387,19.0852,18.8063,18.8528,412792.0
2021-08-12 10:30:00,20.27,20.28,20.13,20.18,304243.0,18.8435,18.8528,18.7134,18.7599,304243.0
2021-08-12 11:00:00,20.17,20.2,20.02,20.17,382637.0,18.7506,18.7784,18.6111,18.7506,382637.0
2021-08-12 11:30:00,20.18,20.18,20.06,20.16,423256.0,18.7599,18.7599,18.6483,18.7413,423256.0
2021-08-12 12:00:00,20.17,20.27,20.16,20.23,375834.0,18.7506,18.8435,18.7413,18.8063,375834.0
2021-08-12 12:30:00,20.23,20.32,20.21,20.28,686555.0,18.8063,18.89,18.7877,18.8528,686555.0
2021-08-12 13:00:00,20.27,20.28,20.16,20.19,228427.0,18.8435,18.8528,18.7413,18.7692,228427.0
2021-08-12 13:30:00,20.2,20.29,20.16,20.28,570815.0,18.7784,18.8621,18.7413,18.8528,570815.0
2021-08-12 14:00:00,20.28,20.31,20.22,20.26,236902.0,18.8528,18.8807,18.797,18.8342,236902.0
2021-08-12 14:30:00,20.25,20.3,20.2,20.29,268920.0,18.8249,18.8714,18.7784,18.8621,268920.0
2021-08-12 15:00:00,20.29,20.34,20.28,20.29,193218.0,18.8621,18.9086,18.8528,18.8621,193218.0
2021-08-12 15:30:00,20.3,20.46,20.28,20.44,978567.0,18.8714,19.0202,18.8528,19.0016,978567.0
2021-08-13 09:30:00,20.37,20.42,20.13,20.16,462479.0,18.9365,18.983,18.7134,18.7413,462479.0
2021-08-13 10:00:00,20.16,20.23,20.08,20.14,322748.0,18.7413,18.8063,18.6669,18.7227,322748.0
2021-08-13 10:30:00,20.14,20.25,20.11,20.22,248216.0,18.7227,18.8249,18.6948,18.797,248216.0
2021-08-13 11:00:00,20.22,20.25,20.17,20.21,468806.0,18.797,18.8249,18.7506,18.7877,468806.0
2021-08-13 11:30:00,20.21,20.27,20.19,20.27,309454.0,18.7877,18.8435,18.7692,18.8435,309454.0
2021-08-13 12:00:00,20.27,20.4,20.26,20.38,565455.0,18.8435,18.9644,18.8342,18.9458,565455.0
2021-08-13 12:30:00,20.39,20.39,20.3,20.3,274447.0,18.9551,18.9551,18.8714,18.8714,274447.0
2021-08-13 13:00:00,20.31,20.43,20.3,20.41,502850.0,18.8807,18.9923,18.8714,18.9737,502850.0
2021-08-13 13:30:00,20.41,20.45,20.36,20.37,270188.0,18.9737,19.0109,18.9272,18.9365,270188.0
2021-08-13 14:00:00,20.37,20.38,20.26,20.26,187710.0,18.9365,18.9458,18.8342,18.8342,187710.0
2021-08-13 14:30:00,20.26,20.3,20.23,20.25,267650.0,18.8342,18.8714,18.8063,18.8249,267650.0
2021-08-13 15:00:00,20.24,20.25,20.14,20.14,282493.0,18.8156,18.8249,18.7227,18.7227,282493.0
2021-08-13 15:30:00,20.15,20.15,20.04,20.13,996756.0,18.732,18.732,18.6297,18.7134,996756.0
2021-08-16 09:30:00,19.74,19.8,19.33,19.42,907503.0,18.3508,18.4066,17.9697,18.0533,907503.0
2021-08-16 10:00:00,19.42,19.69,19.36,19.53,663642.0,18.0533,18.3043,17.9976,18.1556,663642.0
2021-08-16 10:30:00,19.52,19.62,19.44,19.45,315921.0,18.1463,18.2393,18.0719,18.0812,315921.0
2021-08-16 11:00:00,19.44,19.58,19.42,19.51,439334.0,18.0719,18.2021,18.0533,18.137,439334.0
2021-08-16 11:30:00,19.52,19.6,19.49,19.54,461113.0,18.1463,18.2207,18.1184,18.1649,461113.0
2021-08-16 12:00:00,19.55,19.61,19.53,19.53,402667.0,18.1742,18.23,18.1556,18.1556,402667.0
2021-08-16 12:30:00,19.53,19.56,19.47,19.52,292740.0,18.1556,18.1835,18.0998,18.1463,292740.0
2021-08-16 13:00:00,19.52,19.6,19.47,19.59,234724.0,18.1463,18.2207,18.0998,18.2114,234724.0
2021-08-16 13:30:00,19.59,19.65,19.55,19.64,211311.0,18.2114,18.2672,18.1742,18.2579,211311.0
2021-08-16 14:00:00,19.64,19.67,19.55,19.57,276439.0,18.2579,18.2857,18.1742,18.1928,276439.0
2021-08-16 14:30:00,19.57,19.73,19.57,19.69,210169.0,18.1928,18.3415,18.1928,18.3043,210169.0
2021-08-16 15:00:00,19.7,19.7,19.59,19.62,221599.0,18.3136,18.3136,18.2114,18.2393,221599.0
2021-08-16 15:30:00,19.62,19.69,19.53,19.65,952440.0,18.2393,18.3043,18.1556,18.2672,952440.0
2021-08-17 09:30:00,19.46,19.62,19.36,19.42,572519.0,18.0905,18.2393,17.9976,18.0533,572519.0
2021-08-17 10:00:00,19.43,19.76,19.43,19.71,297595.0,18.0626,18.3694,18.0626,18.3229,297595.0
2021-08-17 10:30:00,19.73,19.74,19.55,19.55,453772.0,18.3415,18.3508,18.1742,18.1742,453772.0
2021-08-17 11:00:00,19.56,19.57,19.35,19.36,397160.0,18.1835,18.1928,17.9883,17.9976,397160.0
2021-08-17 11:30:00,19.36,19.42,19.27,19.34,527827.0,17.9976,18.0533,17.9139,17.979,527827.0
2021-08-17 12:00:00,19.33,19.4,19.26,19.29,400178.0,17.9697,18.0347,17.9046,17.9325,400178.0
2021-08-17 12:30:00,19.29,19.3,18.92,18.93,680292.0,17.9325,17.9418,17.5885,17.5978,680292.0
2021-08-17 13:00:00,18.93,19.22,18.91,19.18,337838.0,17.5978,17.8674,17.5792,17.8302,337838.0
2021-08-17 13:30:00,19.19,19.19,19.03,19.15,256264.0,17.8395,17.8395,17.6908,17.8023,256264.0
2021-08-17 14:00:00,19.15,19.22,19.07,19.07,202333.0,17.8023,17.8674,17.728,17.728,202333.0
2021-08-17 14:30:00,19.08,19.21,19.03,19.2,248179.0,17.7373,17.8581,17.6908,17.8488,248179.0
2021-08-17 15:00:00,19.19,19.21,19.13,19.18,176851.0,17.8395,17.8581,17.7837,17.8302,176851.0
2021-08-17 15:30:00,19.18,19.23,19.15,19.17,736912.0,17.8302,17.8767,17.8023,17.8209,736912.0
2021-08-18 09:30:00,19.3,19.36,19.02,19.25,492696.0,17.9418,17.9976,17.6815,17.8953,492696.0
2021-08-18 10:00:00,19.26,19.28,19.12,19.16,291699.0,17.9046,17.9232,17.7745,17.8116,291699.0
2021-08-18 10:30:00,19.17,19.38,19.09,19.35,544883.0,17.8209,18.0162,17.7466,17.9883,544883.0
2021-08-18 11:00:00,19.35,19.49,19.33,19.36,797484.0,17.9883,18.1184,17.9697,17.9976,797484.0
2021-08-18 11:30:00,19.36,19.36,19.2,19.26,499978.0,17.9976,17.9976,17.8488,17.9046,499978.0
2021-08-18 12:00:00,19.26,19.28,19.11,19.13,373032.0,17.9046,17.9232,17.7652,17.7837,373032.0
2021-08-18 12:30:00,19.12,19.32,19.11,19.28,388384.0,17.7745,17.9604,17.7652,17.9232,388384.0
2021-08-18 13:00:00,19.29,19.29,19.2,19.27,221906.0,17.9325,17.9325,17.8488,17.9139,221906.0
2021-08-18 13:30:00,19.27,19.31,19.24,19.3,124042.0,17.9139,17.9511,17.886,17.9418,124042.0
2021-08-18 14:00:00,19.29,19.35,19.13,19.19,324121.0,17.9325,17.9883,17.7837,17.8395,324121.0
2021-08-18 14:30:00,19.19,19.23,19.14,19.16,179961.0,17.8395,17.8767,17.793,17.8116,179961.0
2021-08-18 15:00:00,19.16,19.18,19.01,19.02,399355.0,17.8116,17.8302,17.6722,17.6815,399355.0
2021-08-18 15:30:00,19.02,19.02,18.86,18.9,1267267.0,17.6815,17.6815,17.5327,17.5699,1267267.0
2021-08-19 09:30:00,18.55,18.69,18.41,18.43,1148757.0,17.2446,17.3747,17.1144,17.133,1148757.0
2021-08-19 10:00:00,18.42,18.49,18.15,18.18,827074.0,17.1237,17.1888,16.8727,16.9006,827074.0
2021-08-19 10:30:00,18.17,18.18,17.95,18.07,1160977.0,16.8913,16.9006,16.6868,16.7983,1160977.0
2021-08-19 11:00:00,18.07,18.1,17.86,17.89,1169966.0,16.7983,16.8262,16.6031,16.631,1169966.0
2021-08-19 11:30:00,17.9,18.14,17.89,18.07,816485.0,16.6403,16.8634,16.631,16.7983,816485.0
2021-08-19 12:00:00,18.07,18.14,18.0,18.04,626596.0,16.7983,16.8634,16.7333,16.7705,626596.0
2021-08-19 12:30:00,18.04,18.14,17.99,18.1,447594.0,16.7705,16.8634,16.724,16.8262,447594.0
2021-08-19 13:00:00,18.1,18.1,17.96,18.04,536382.0,16.8262,16.8262,16.6961,16.7705,536382.0
2021-08-19 13:30:00,18.04,18.1,17.96,17.98,358228.0,16.7705,16.8262,16.6961,16.7147,358228.0
2021-08-19 14:00:00,17.98,18.02,17.91,17.92,382377.0,16.7147,16.7519,16.6496,16.6589,382377.0
2021-08-19 14:30:00,17.92,17.99,17.87,17.96,544850.0,16.6589,16.724,16.6124,16.6961,544850.0
2021-08-19 15:00:00,17.96,18.15,17.95,18.14,492528.0,16.6961,16.8727,16.6868,16.8634,492528.0
2021-08-19 15:30:00,18.14,18.19,18.05,18.15,1908042.0,16.8634,16.9099,16.7798,16.8727,1908042.0
2021-08-20 09:30:00,17.87,18.14,17.81,18.11,897187.0,16.6124,16.8634,16.5566,16.8355,897187.0
2021-08-20 10:00:00,18.11,18.11,17.9,18.01,552889.0,16.8355,16.8355,16.6403,16.7426,552889.0
2021-08-20 10:30:00,18.01,18.14,17.97,18.14,346559.0,16.7426,16.8634,16.7054,16.8634,346559.0
2021-08-20 11:00:00,18.14,18.29,18.13,18.2,451958.0,16.8634,17.0029,16.8541,16.9192,451958.0
2021-08-20 11:30:00,18.2,18.25,18.17,18.24,327310.0,16.9192,16.9657,16.8913,16.9564,327310.0
2021-08-20 12:00:00,18.24,18.31,18.16,18.24,284392.0,16.9564,17.0215,16.882,16.9564,284392.0
2021-08-20 12:30:00,18.24,18.26,18.14,18.16,214889.0,16.9564,16.975,16.8634,16.882,214889.0
2021-08-20 13:00:00,18.16,18.23,18.13,18.14,152645.0,16.882,16.9471,16.8541,16.8634,152645.0
2021-08-20 13:30:00,18.15,18.19,18.09,18.1,167032.0,16.8727,16.9099,16.8169,16.8262,167032.0
2021-08-20 14:00:00,18.1,18.21,18.09,18.15,253804.0,16.8262,16.9285,16.8169,16.8727,253804.0
2021-08-20 14:30:00,18.15,18.17,18.08,18.1,185378.0,16.8727,16.8913,16.8076,16.8262,185378.0
2021-08-20 15:00:00,18.09,18.17,18.09,18.16,280561.0,16.8169,16.8913,16.8169,16.882,280561.0
2021-08-20 15:30:00,18.16,18.22,18.1,18.21,1032972.0,16.882,16.9378,16.8262,16.9285,1032972.0
2021-08-23 09:30:00,18.82,19.03,18.72,18.99,926855.0,17.4956,17.6908,17.4026,17.6536,926855.0
2021-08-23 10:00:00,18.99,19.03,18.8,18.91,439153.0,17.6536,17.6908,17.477,17.5792,439153.0
2021-08-23 10:30:00,18.91,19.1,18.83,19.08,331132.0,17.5792,17.7559,17.5049,17.7373,331132.0
2021-08-23 11:00:00,19.09,19.2,19.03,19.18,760298.0,17.7466,17.8488,17.6908,17.8302,760298.0
2021-08-23 11:30:00,19.17,19.18,19.03,19.09,323580.0,17.8209,17.8302,17.6908,17.7466,323580.0
2021-08-23 12:00:00,19.1,19.19,19.1,19.15,225150.0,17.7559,17.8395,17.7559,17.8023,225150.0
2021-08-23 12:30:00,19.15,19.21,19.12,19.21,243562.0,17.8023,17.8581,17.7745,17.8581,243562.0
2021-08-23 13:00:00,19.22,19.24,19.13,19.21,378674.0,17.8674,17.886,17.7837,17.8581,378674.0
2021-08-23 13:30:00,19.21,19.22,19.13,19.2,266999.0,17.8581,17.8674,17.7837,17.8488,266999.0
2021-08-23 14:00:00,19.2,19.28,19.19,19.25,276197.0,17.8488,17.9232,17.8395,17.8953,276197.0
2021-08-23 14:30:00,19.24,19.34,19.22,19.27,379963.0,17.886,17.979,17.8674,17.9139,379963.0
2021-08-23 15:00:00,19.27,19.27,19.19,19.25,331201.0,17.9139,17.9139,17.8395,17.8953,331201.0
2021-08-23 15:30:00,19.25,19.27,19.16,19.21,1917758.0,17.8953,17.9139,17.8116,17.8581,1917758.0
2021-08-24 09:30:00,19.51,20.1,19.49,20.07,1166642.0,18.137,18.6855,18.1184,18.6576,1166642.0
2021-08-24 10:00:00,20.07,20.08,19.83,20.01,1203896.0,18.6576,18.6669,18.4345,18.6018,1203896.0
2021-08-24 10:30:00,20.02,20.06,19.91,19.95,691640.0,18.6111,18.6483,18.5089,18.546,691640.0
2021-08-24 11:00:00,19.95,20.06,19.93,19.94,506899.0,18.546,18.6483,18.5274,18.5367,506899.0
2021-08-24 11:30:00,19.93,20.0,19.87,19.95,376557.0,18.5274,18.5925,18.4717,18.546,376557.0
2021-08-24 12:00:00,19.96,19.99,19.93,19.98,283366.0,18.5553,18.5832,18.5274,18.5739,283366.0
2021-08-24 12:30:00,19.98,20.12,19.98,20.09,367691.0,18.5739,18.7041,18.5739,18.6762,367691.0
2021-08-24 13:00:00,20.09,20.18,20.06,20.1,437596.0,18.6762,18.7599,18.6483,18.6855,437596.0
2021-08-24 13:30:00,20.11,20.14,20.06,20.12,410408.0,18.6948,18.7227,18.6483,18.7041,410408.0
2021-08-24 14:00:00,20.12,20.19,20.11,20.19,518883.0,18.7041,18.7692,18.6948,18.7692,518883.0
2021-08-24 14:30:00,20.19,20.2,20.13,20.18,239373.0,18.7692,18.7784,18.7134,18.7599,239373.0
2021-08-24 15:00:00,20.18,20.24,20.12,20.14,498197.0,18.7599,18.8156,18.7041,18.7227,498197.0
2021-08-24 15:30:00,20.14,20.16,20.02,20.05,1373873.0,18.7227,18.7413,18.6111,18.639,1373873.0
2021-08-25 09:30:00,20.05,20.17,19.8,20.07,801272.0,18.639,18.7506,18.4066,18.6576,801272.0
2021-08-25 10:00:00,20.07,20.13,19.87,19.97,419072.0,18.6576,18.7134,18.4717,18.5646,419072.0
2021-08-25 10:30:00,19.95,20.08,19.95,20.05,336648.0,18.546,18.6669,18.546,18.639,336648.0
2021-08-25 11:00:00,20.06,20.09,19.97,20.09,450751.0,18.6483,18.6762,18.5646,18.6762,450751.0
2021-08-25 11:30:00,20.09,20.18,20.02,20.18,450393.0,18.6762,18.7599,18.6111,18.7599,450393.0
2021-08-25 12:00:00,20.17,20.22,20.13,20.16,324562.0,18.7506,18.797,18.7134,18.7413,324562.0
2021-08-25 12:30:00,20.16,20.19,20.12,20.14,223075.0,18.7413,18.7692,18.7041,18.7227,223075.0
2021-08-25 13:00:00,20.14,20.28,20.14,20.26,259976.0,18.7227,18.8528,18.7227,18.8342,259976.0
2021-08-25 13:30:00,20.26,20.29,20.19,20.21,194423.0,18.8342,18.8621,18.7692,18.7877,194423.0
2021-08-25 14:00:00,20.21,20.29,20.21,20.23,325508.0,18.7877,18.8621,18.7877,18.8063,325508.0
2021-08-25 14:30:00,20.23,20.23,20.14,20.18,215374.0,18.8063,18.8063,18.7227,18.7599,215374.0
2021-08-25 15:00:00,20.18,20.19,20.08,20.09,344808.0,18.7599,18.7692,18.6669,18.6762,344808.0
2021-08-25 15:30:00,20.09,20.23,20.08,20.17,928675.0,18.6762,18.8063,18.6669,18.7506,928675.0
2021-08-26 09:30:00,19.95,20.17,19.85,20.15,496294.0,18.546,18.7506,18.4531,18.732,496294.0
2021-08-26 10:00:00,20.14,20.18,19.99,20.15,313296.0,18.7227,18.7599,18.5832,18.732,313296.0
2021-08-26 10:30:00,20.15,20.19,19.88,19.92,306256.0,18.732,18.7692,18.481,18.5182,306256.0
2021-08-26 11:00:00,19.92,20.0,19.86,19.94,267361.0,18.5182,18.5925,18.4624,18.5367,267361.0
2021-08-26 11:30:00,19.94,20.04,19.87,19.97,240334.0,18.5367,18.6297,18.4717,18.5646,240334.0
2021-08-26 12:00:00,19.97,20.04,19.97,20.01,156325.0,18.5646,18.6297,18.5646,18.6018,156325.0
2021-08-26 12:30:00,20.02,20.05,19.99,20.02,147750.0,18.6111,18.639,18.5832,18.6111,147750.0
2021-08-26 13:00:00,20.03,20.04,19.86,19.87,188941.0,18.6204,18.6297,18.4624,18.4717,188941.0
2021-08-26 13:30:00,19.88,19.95,19.85,19.91,207138.0,18.481,18.546,18.4531,18.5089,207138.0
2021-08-26 14:00:00,19.91,19.92,19.8,19.88,226407.0,18.5089,18.5182,18.4066,18.481,226407.0
2021-08-26 14:30:00,19.88,19.89,19.75,19.77,263202.0,18.481,18.4903,18.3601,18.3787,263202.0
2021-08-26 15:00:00,19.77,19.83,19.71,19.78,448559.0,18.3787,18.4345,18.3229,18.388,448559.0
2021-08-26 15:30:00,19.77,19.85,19.76,19.77,879567.0,18.3787,18.4531,18.3694,18.3787,879567.0
2021-08-27 09:30:00,20.06,20.39,20.02,20.28,715791.0,18.6483,18.9551,18.6111,18.8528,715791.0
2021-08-27 10:00:00,20.27,20.39,20.17,20.31,341670.0,18.8435,18.9551,18.7506,18.8807,341670.0
2021-08-27 10:30:00,20.32,20.63,20.3,20.61,589806.0,18.89,19.1782,18.8714,19.1596,589806.0
2021-08-27 11:00:00,20.61,20.65,20.55,20.55,349668.0,19.1596,19.1968,19.1038,19.1038,349668.0
2021-08-27 11:30:00,20.55,20.64,20.55,20.61,358836.0,19.1038,19.1875,19.1038,19.1596,358836.0
2021-08-27 12:00:00,20.61,20.65,20.58,20.63,214895.0,19.1596,19.1968,19.1317,19.1782,214895.0
2021-08-27 12:30:00,20.63,20.69,20.6,20.68,206325.0,19.1782,19.234,19.1503,19.2247,206325.0
2021-08-27 13:00:00,20.68,20.71,20.62,20.68,373049.0,19.2247,19.2526,19.1689,19.2247,373049.0
2021-08-27 13:30:00,20.69,20.75,20.67,20.72,192149.0,19.234,19.2897,19.2154,19.2619,192149.0
2021-08-27 14:00:00,20.72,20.75,20.62,20.65,200423.0,19.2619,19.2897,19.1689,19.1968,200423.0
2021-08-27 14:30:00,20.65,20.68,20.57,20.59,262562.0,19.1968,19.2247,19.1224,19.141,262562.0
2021-08-27 15:00:00,20.59,20.62,20.51,20.54,319583.0,19.141,19.1689,19.0666,19.0945,319583.0
2021-08-27 15:30:00,20.54,20.57,20.51,20.56,1091199.0,19.0945,19.1224,19.0666,19.1131,1091199.0
2021-08-30 09:30:00,20.96,20.98,20.33,20.44,914385.0,19.485,19.5036,18.8993,19.0016,914385.0
2021-08-30 10:00:00,20.44,20.5,20.17,20.26,726807.0,19.0016,19.0573,18.7506,18.8342,726807.0
2021-08-30 10:30:00,20.25,20.35,20.17,20.34,366202.0,18.8249,18.9179,18.7506,18.9086,366202.0
2021-08-30 11:00:00,20.33,20.36,20.22,20.28,338389.0,18.8993,18.9272,18.797,18.8528,338389.0
2021-08-30 11:30:00,20.27,20.31,20.24,20.3,194498.0,18.8435,18.8807,18.8156,18.8714,194498.0
2021-08-30 12:00:00,20.31,20.35,20.24,20.27,213435.0,18.8807,18.9179,18.8156,18.8435,213435.0
2021-08-30 12:30:00,20.27,20.3,20.21,20.24,243203.0,18.8435,18.8714,18.7877,18.8156,243203.0
2021-08-30 13:00:00,20.24,20.29,20.21,20.27,178493.0,18.8156,18.8621,18.7877,18.8435,178493.0
2021-08-30 13:30:00,20.27,20.32,20.25,20.28,173262.0,18.8435,18.89,18.8249,18.8528,173262.0
2021-08-30 14:00:00,20.28,20.34,20.26,20.3,202187.0,18.8528,18.9086,18.8342,18.8714,202187.0
2021-08-30 14:30:00,20.3,20.32,20.26,20.29,128058.0,18.8714,18.89,18.8342,18.8621,128058.0
2021-08-30 15:00:00,20.29,20.34,20.27,20.29,271710.0,18.8621,18.9086,18.8435,18.8621,271710.0
2021-08-30 15:30:00,20.29,20.29,20.15,20.16,840229.0,18.8621,18.8621,18.732,18.7413,840229.0
2021-08-31 09:30:00,20.0,20.39,19.9,20.16,742143.0,18.6344,18.9978,18.5412,18.7835,742143.0
2021-08-31 10:00:00,20.17,20.34,20.14,20.26,505631.0,18.7928,18.9512,18.7648,18.8766,505631.0
2021-08-31 10:30:00,20.26,20.32,20.17,20.21,256438.0,18.8766,18.9325,18.7928,18.8301,256438.0
2021-08-31 11:00:00,20.21,20.25,20.14,20.19,214335.0,18.8301,18.8673,18.7648,18.8114,214335.0
2021-08-31 11:30:00,20.19,20.25,20.14,20.21,258519.0,18.8114,18.8673,18.7648,18.8301,258519.0
2021-08-31 12:00:00,20.21,20.26,20.17,20.21,158895.0,18.8301,18.8766,18.7928,18.8301,158895.0
2021-08-31 12:30:00,20.21,20.29,20.19,20.2,173320.0,18.8301,18.9046,18.8114,18.8207,173320.0
2021-08-31 13:00:00,20.19,20.25,20.14,20.23,245713.0,18.8114,18.8673,18.7648,18.8487,245713.0
2021-08-31 13:30:00,20.23,20.27,20.19,20.23,125394.0,18.8487,18.886,18.8114,18.8487,125394.0
2021-08-31 14:00:00,20.23,20.26,20.12,20.14,234376.0,18.8487,18.8766,18.7462,18.7648,234376.0
2021-08-31 14:30:00,20.14,20.2,20.12,20.19,210654.0,18.7648,18.8207,18.7462,18.8114,210654.0
2021-08-31 15:00:00,20.19,20.2,20.06,20.11,306576.0,18.8114,18.8207,18.6903,18.7369,306576.0
2021-08-31 15:30:00,20.11,20.11,19.98,19.98,1718932.0,18.7369,18.7369,18.6158,18.6158,1718932.0
2021-09-01 09:30:00,19.97,20.06,19.79,19.81,666895.0,18.6064,18.6903,18.4387,18.4574,666895.0
2021-09-01 10:00:00,19.81,19.94,19.78,19.89,257748.0,18.4574,18.5785,18.4294,18.5319,257748.0
2021-09-01 10:30:00,19.9,20.04,19.82,19.85,357086.0,18.5412,18.6717,18.4667,18.4946,357086.0
2021-09-01 11:00:00,19.84,19.94,19.82,19.84,399868.0,18.4853,18.5785,18.4667,18.4853,399868.0
2021-09-01 11:30:00,19.83,19.85,19.76,19.79,346995.0,18.476,18.4946,18.4108,18.4387,346995.0
2021-09-01 12:00:00,19.79,19.85,19.74,19.85,234391.0,18.4387,18.4946,18.3922,18.4946,234391.0
2021-09-01 12:30:00,19.85,19.9,19.83,19.85,204988.0,18.4946,18.5412,18.476,18.4946,204988.0
2021-09-01 13:00:00,19.86,19.86,19.76,19.8,169591.0,18.504,18.504,18.4108,18.4481,169591.0
2021-09-01 13:30:00,19.79,19.86,19.76,19.82,289258.0,18.4387,18.504,18.4108,18.4667,289258.0
2021-09-01 14:00:00,19.82,19.83,19.68,19.69,254975.0,18.4667,18.476,18.3362,18.3456,254975.0
2021-09-01 14:30:00,19.69,19.72,19.62,19.71,177748.0,18.3456,18.3735,18.2803,18.3642,177748.0
2021-09-01 15:00:00,19.71,19.75,19.65,19.73,238515.0,18.3642,18.4015,18.3083,18.3828,238515.0
2021-09-01 15:30:00,19.73,19.78,19.68,19.69,807463.0,18.3828,18.4294,18.3362,18.3456,807463.0
2021-09-02 09:30:00,19.95,20.27,19.95,20.26,848529.0,18.5878,18.886,18.5878,18.8766,848529.0
2021-09-02 10:00:00,20.26,20.49,20.25,20.46,653067.0,18.8766,19.0909,18.8673,19.063,653067.0
2021-09-02 10:30:00,20.46,20.55,20.4,20.42,508799.0,19.063,19.1468,19.0071,19.0257,508799.0
2021-09-02 11:00:00,20.41,20.48,20.36,20.37,417987.0,19.0164,19.0816,18.9698,18.9791,417987.0
2021-09-02 11:30:00,20.37,20.55,20.36,20.53,435949.0,18.9791,19.1468,18.9698,19.1282,435949.0
2021-09-02 12:00:00,20.54,20.56,20.47,20.53,250017.0,19.1375,19.1562,19.0723,19.1282,250017.0
2021-09-02 12:30:00,20.53,20.55,20.48,20.51,135582.0,19.1282,19.1468,19.0816,19.1096,135582.0
2021-09-02 13:00:00,20.5,20.52,20.4,20.43,142327.0,19.1003,19.1189,19.0071,19.035,142327.0
2021-09-02 13:30:00,20.42,20.47,20.38,20.39,205545.0,19.0257,19.0723,18.9885,18.9978,205545.0
2021-09-02 14:00:00,20.39,20.39,20.28,20.3,183090.0,18.9978,18.9978,18.8953,18.9139,183090.0
2021-09-02 14:30:00,20.3,20.38,20.29,20.37,135406.0,18.9139,18.9885,18.9046,18.9791,135406.0
2021-09-02 15:00:00,20.37,20.44,20.37,20.41,321751.0,18.9791,19.0444,18.9791,19.0164,321751.0
2021-09-02 15:30:00,20.4,20.46,20.33,20.46,1430337.0,19.0071,19.063,18.9419,19.063,1430337.0
2021-09-03 09:30:00,20.37,20.66,20.21,20.43,668570.0,18.9791,19.2493,18.8301,19.035,668570.0
2021-09-03 10:00:00,20.43,20.56,20.32,20.37,448857.0,19.035,19.1562,18.9325,18.9791,448857.0
2021-09-03 10:30:00,20.37,20.41,20.24,20.35,347853.0,18.9791,19.0164,18.858,18.9605,347853.0
2021-09-03 11:00:00,20.36,20.4,20.2,20.25,295190.0,18.9698,19.0071,18.8207,18.8673,295190.0
2021-09-03 11:30:00,20.25,20.32,20.2,20.25,204945.0,18.8673,18.9325,18.8207,18.8673,204945.0
2021-09-03 12:00:00,20.25,20.25,20.08,20.13,175291.0,18.8673,18.8673,18.7089,18.7555,175291.0
2021-09-03 12:30:00,20.12,20.16,20.08,20.15,208152.0,18.7462,18.7835,18.7089,18.7742,208152.0
2021-09-03 13:00:00,20.15,20.16,20.1,20.13,194488.0,18.7742,18.7835,18.7276,18.7555,194488.0
2021-09-03 13:30:00,20.14,20.15,20.11,20.15,92684.0,18.7648,18.7742,18.7369,18.7742,92684.0
2021-09-03 14:00:00,20.15,20.26,20.13,20.21,198649.0,18.7742,18.8766,18.7555,18.8301,198649.0
2021-09-03 14:30:00,20.21,20.22,20.16,20.18,138463.0,18.8301,18.8394,18.7835,18.8021,138463.0
2021-09-03 15:00:00,20.19,20.22,20.08,20.09,172789.0,18.8114,18.8394,18.7089,18.7183,172789.0
2021-09-03 15:30:00,20.09,20.17,20.07,20.17,700644.0,18.7183,18.7928,18.6996,18.7928,700644.0
2021-09-07 09:30:00,19.96,20.37,19.87,20.18,686275.0,18.5971,18.9791,18.5133,18.8021,686275.0
2021-09-07 10:00:00,20.17,20.32,20.07,20.07,332244.0,18.7928,18.9325,18.6996,18.6996,332244.0
2021-09-07 10:30:00,20.08,20.09,19.96,20.05,386537.0,18.7089,18.7183,18.5971,18.681,386537.0
2021-09-07 11:00:00,20.05,20.15,19.94,20.12,314436.0,18.681,18.7742,18.5785,18.7462,314436.0
2021-09-07 11:30:00,20.12,20.14,19.92,19.94,372013.0,18.7462,18.7648,18.5599,18.5785,372013.0
2021-09-07 12:00:00,19.95,20.02,19.9,19.92,422781.0,18.5878,18.653,18.5412,18.5599,422781.0
2021-09-07 12:30:00,19.92,20.01,19.91,19.98,224486.0,18.5599,18.6437,18.5505,18.6158,224486.0
2021-09-07 13:00:00,19.98,20.05,19.96,20.0,341177.0,18.6158,18.681,18.5971,18.6344,341177.0
2021-09-07 13:30:00,20.0,20.04,19.96,20.01,275781.0,18.6344,18.6717,18.5971,18.6437,275781.0
2021-09-07 14:00:00,20.01,20.01,19.9,19.92,270796.0,18.6437,18.6437,18.5412,18.5599,270796.0
2021-09-07 14:30:00,19.92,19.97,19.9,19.9,316082.0,18.5599,18.6064,18.5412,18.5412,316082.0
2021-09-07 15:00:00,19.91,19.96,19.89,19.94,300159.0,18.5505,18.5971,18.5319,18.5785,300159.0
2021-09-07 15:30:00,19.93,20.01,19.9,19.91,829990.0,18.5692,18.6437,18.5412,18.5505,829990.0
2021-09-08 09:30:00,20.12,20.35,20.0,20.02,868238.0,18.7462,18.9605,18.6344,18.653,868238.0
2021-09-08 10:00:00,20.02,20.14,19.89,19.92,471526.0,18.653,18.7648,18.5319,18.5599,471526.0
2021-09-08 10:30:00,19.92,19.92,19.54,19.55,409087.0,18.5599,18.5599,18.2058,18.2151,409087.0
2021-09-08 11:00:00,19.56,19.63,19.5,19.55,358659.0,18.2244,18.2897,18.1685,18.2151,358659.0
2021-09-08 11:30:00,19.56,19.63,19.51,19.57,344957.0,18.2244,18.2897,18.1779,18.2338,344957.0
2021-09-08 12:00:00,19.57,19.73,19.56,19.71,359377.0,18.2338,18.3828,18.2244,18.3642,359377.0
2021-09-08 12:30:00,19.71,19.71,19.58,19.61,165599.0,18.3642,18.3642,18.2431,18.271,165599.0
2021-09-08 13:00:00,19.61,19.62,19.5,19.53,285984.0,18.271,18.2803,18.1685,18.1965,285984.0
2021-09-08 13:30:00,19.53,19.53,19.42,19.46,482928.0,18.1965,18.1965,18.094,18.1313,482928.0
2021-09-08 14:00:00,19.46,19.5,19.35,19.36,411099.0,18.1313,18.1685,18.0288,18.0381,411099.0
2021-09-08 14:30:00,19.36,19.44,19.33,19.38,296824.0,18.0381,18.1126,18.0101,18.0567,296824.0
2021-09-08 15:00:00,19.38,19.46,19.34,19.34,308915.0,18.0567,18.1313,18.0195,18.0195,308915.0
2021-09-08 15:30:00,19.34,19.35,19.29,19.35,1043843.0,18.0195,18.0288,17.9729,18.0288,1043843.0
2021-09-09 09:30:00,19.29,19.5,19.09,19.5,1081963.0,17.9729,18.1685,17.7865,18.1685,1081963.0
2021-09-09 10:00:00,19.5,19.66,19.44,19.59,405678.0,18.1685,18.3176,18.1126,18.2524,405678.0
2021-09-09 10:30:00,19.58,19.76,19.57,19.71,457594.0,18.2431,18.4108,18.2338,18.3642,457594.0
2021-09-09 11:00:00,19.71,19.81,19.56,19.57,333466.0,18.3642,18.4574,18.2244,18.2338,333466.0
2021-09-09 11:30:00,19.57,19.6,19.49,19.56,421694.0,18.2338,18.2617,18.1592,18.2244,421694.0
2021-09-09 12:00:00,19.57,19.59,19.39,19.42,232867.0,18.2338,18.2524,18.066,18.094,232867.0
2021-09-09 12:30:00,19.42,19.48,19.39,19.42,324547.0,18.094,18.1499,18.066,18.094,324547.0
2021-09-09 13:00:00,19.42,19.44,19.26,19.33,314278.0,18.094,18.1126,17.9449,18.0101,314278.0
2021-09-09 13:30:00,19.33,19.4,19.24,19.33,290090.0,18.0101,18.0754,17.9263,18.0101,290090.0
2021-09-09 14:00:00,19.32,19.36,19.22,19.26,437600.0,18.0008,18.0381,17.9077,17.9449,437600.0
2021-09-09 14:30:00,19.26,19.3,19.21,19.27,384007.0,17.9449,17.9822,17.8983,17.9542,384007.0
2021-09-09 15:00:00,19.27,19.3,19.24,19.24,310323.0,17.9542,17.9822,17.9263,17.9263,310323.0
2021-09-09 15:30:00,19.24,19.42,19.23,19.32,1194269.0,17.9263,18.094,17.917,18.0008,1194269.0
2021-09-10 09:30:00,19.61,19.76,19.51,19.53,797684.0,18.271,18.4108,18.1779,18.1965,797684.0
2021-09-10 10:00:00,19.52,19.53,19.35,19.48,352910.0,18.1872,18.1965,18.0288,18.1499,352910.0
2021-09-10 10:30:00,19.47,19.48,19.31,19.35,275952.0,18.1406,18.1499,17.9915,18.0288,275952.0
2021-09-10 11:00:00,19.35,19.42,19.3,19.41,231606.0,18.0288,18.094,17.9822,18.0847,231606.0
2021-09-10 11:30:00,19.41,19.59,19.4,19.59,284255.0,18.0847,18.2524,18.0754,18.2524,284255.0
2021-09-10 12:00:00,19.59,19.69,19.54,19.69,323324.0,18.2524,18.3456,18.2058,18.3456,323324.0
2021-09-10 12:30:00,19.68,19.73,19.65,19.71,247368.0,18.3362,18.3828,18.3083,18.3642,247368.0
2021-09-10 13:00:00,19.71,19.78,19.68,19.72,237257.0,18.3642,18.4294,18.3362,18.3735,237257.0
2021-09-10 13:30:00,19.72,19.73,19.58,19.64,169996.0,18.3735,18.3828,18.2431,18.299,169996.0
2021-09-10 14:00:00,19.64,19.67,19.59,19.6,165186.0,18.299,18.3269,18.2524,18.2617,165186.0
2021-09-10 14:30:00,19.6,19.62,19.55,19.61,162803.0,18.2617,18.2803,18.2151,18.271,162803.0
2021-09-10 15:00:00,19.61,19.61,19.52,19.53,255056.0,18.271,18.271,18.1872,18.1965,255056.0
2021-09-10 15:30:00,19.53,19.54,19.45,19.53,982227.0,18.1965,18.2058,18.122,18.1965,982227.0
2021-09-13 09:30:00,19.84,20.45,19.83,20.2,1412610.0,18.4853,19.0537,18.476,18.8207,1412610.0
2021-09-13 10:00:00,20.2,20.47,20.01,20.39,863531.0,18.8207,19.0723,18.6437,18.9978,863531.0
2021-09-13 10:30:00,20.38,20.54,20.3,20.41,560748.0,18.9885,19.1375,18.9139,19.0164,560748.0
2021-09-13 11:00:00,20.41,20.46,20.15,20.32,429747.0,19.0164,19.063,18.7742,18.9325,429747.0
2021-09-13 11:30:00,20.32,20.41,20.27,20.36,277219.0,18.9325,19.0164,18.886,18.9698,277219.0
2021-09-13 12:00:00,20.35,20.43,20.31,20.38,310743.0,18.9605,19.035,18.9232,18.9885,310743.0
2021-09-13 12:30:00,20.39,20.46,20.37,20.45,275367.0,18.9978,19.063,18.9791,19.0537,275367.0
2021-09-13 13:00:00,20.45,20.47,20.3,20.32,246762.0,19.0537,19.0723,18.9139,18.9325,246762.0
2021-09-13 13:30:00,20.32,20.38,20.28,20.37,214772.0,18.9325,18.9885,18.8953,18.9791,214772.0
2021-09-13 14:00:00,20.37,20.44,20.27,20.35,300832.0,18.9791,19.0444,18.886,18.9605,300832.0
2021-09-13 14:30:00,20.36,20.42,20.3,20.39,212899.0,18.9698,19.0257,18.9139,18.9978,212899.0
2021-09-13 15:00:00,20.39,20.39,20.23,20.37,399940.0,18.9978,18.9978,18.8487,18.9791,399940.0
2021-09-13 15:30:00,20.37,20.46,20.35,20.44,885229.0,18.9791,19.063,18.9605,19.0444,885229.0
2021-09-14 09:30:00,20.7,20.74,20.35,20.36,818734.0,19.2866,19.3239,18.9605,18.9698,818734.0
2021-09-14 10:00:00,20.36,20.41,20.26,20.27,567212.0,18.9698,19.0164,18.8766,18.886,567212.0
2021-09-14 10:30:00,20.27,20.32,20.16,20.2,378176.0,18.886,18.9325,18.7835,18.8207,378176.0
2021-09-14 11:00:00,20.21,20.34,20.19,20.23,240434.0,18.8301,18.9512,18.8114,18.8487,240434.0
2021-09-14 11:30:00,20.23,20.26,20.19,20.23,234903.0,18.8487,18.8766,18.8114,18.8487,234903.0
2021-09-14 12:00:00,20.23,20.28,20.22,20.24,168019.0,18.8487,18.8953,18.8394,18.858,168019.0
2021-09-14 12:30:00,20.25,20.27,20.14,20.16,311566.0,18.8673,18.886,18.7648,18.7835,311566.0
2021-09-14 13:00:00,20.16,20.2,20.07,20.17,287721.0,18.7835,18.8207,18.6996,18.7928,287721.0
2021-09-14 13:30:00,20.17,20.27,20.13,20.26,235902.0,18.7928,18.886,18.7555,18.8766,235902.0
2021-09-14 14:00:00,20.26,20.26,20.14,20.17,195340.0,18.8766,18.8766,18.7648,18.7928,195340.0
2021-09-14 14:30:00,20.17,20.19,20.1,20.11,216541.0,18.7928,18.8114,18.7276,18.7369,216541.0
2021-09-14 15:00:00,20.1,20.12,20.01,20.04,283191.0,18.7276,18.7462,18.6437,18.6717,283191.0
2021-09-14 15:30:00,20.03,20.11,19.98,20.07,1141184.0,18.6623,18.7369,18.6158,18.6996,1141184.0
2021-09-15 09:30:00,20.37,21.06,20.27,20.93,1396251.0,18.9791,19.622,18.886,19.5009,1396251.0
2021-09-15 10:00:00,20.92,20.99,20.77,20.79,516317.0,19.4916,19.5568,19.3518,19.3705,516317.0
2021-09-15 10:30:00,20.79,20.88,20.51,20.61,971797.0,19.3705,19.4543,19.1096,19.2027,971797.0
2021-09-15 11:00:00,20.6,20.72,20.56,20.67,442582.0,19.1934,19.3052,19.1562,19.2587,442582.0
2021-09-15 11:30:00,20.68,20.72,20.59,20.69,307168.0,19.268,19.3052,19.1841,19.2773,307168.0
2021-09-15 12:00:00,20.68,20.68,20.51,20.55,323235.0,19.268,19.268,19.1096,19.1468,323235.0
2021-09-15 12:30:00,20.55,20.64,20.53,20.6,307514.0,19.1468,19.2307,19.1282,19.1934,307514.0
2021-09-15 13:00:00,20.61,20.63,20.54,20.59,226792.0,19.2027,19.2214,19.1375,19.1841,226792.0
2021-09-15 13:30:00,20.59,20.66,20.57,20.6,189240.0,19.1841,19.2493,19.1655,19.1934,189240.0
2021-09-15 14:00:00,20.59,20.71,20.56,20.68,417269.0,19.1841,19.2959,19.1562,19.268,417269.0
2021-09-15 14:30:00,20.67,20.74,20.65,20.71,387267.0,19.2587,19.3239,19.24,19.2959,387267.0
2021-09-15 15:00:00,20.71,20.81,20.69,20.75,508590.0,19.2959,19.3891,19.2773,19.3332,508590.0
2021-09-15 15:30:00,20.76,20.84,20.72,20.8,1414359.0,19.3425,19.417,19.3052,19.3798,1414359.0
2021-09-16 09:30:00,20.68,20.76,20.48,20.54,726416.0,19.268,19.3425,19.0816,19.1375,726416.0
2021-09-16 10:00:00,20.54,20.57,20.42,20.52,245392.0,19.1375,19.1655,19.0257,19.1189,245392.0
2021-09-16 10:30:00,20.51,20.62,20.38,20.43,371014.0,19.1096,19.2121,18.9885,19.035,371014.0
2021-09-16 11:00:00,20.42,20.51,20.36,20.38,373253.0,19.0257,19.1096,18.9698,18.9885,373253.0
2021-09-16 11:30:00,20.38,20.43,20.29,20.39,386582.0,18.9885,19.035,18.9046,18.9978,386582.0
2021-09-16 12:00:00,20.39,20.41,20.35,20.41,130326.0,18.9978,19.0164,18.9605,19.0164,130326.0
2021-09-16 12:30:00,20.41,20.5,20.4,20.46,209126.0,19.0164,19.1003,19.0071,19.063,209126.0
2021-09-16 13:00:00,20.46,20.48,20.42,20.46,147945.0,19.063,19.0816,19.0257,19.063,147945.0
2021-09-16 13:30:00,20.45,20.59,20.41,20.59,175587.0,19.0537,19.1841,19.0164,19.1841,175587.0
2021-09-16 14:00:00,20.59,20.63,20.53,20.6,241291.0,19.1841,19.2214,19.1282,19.1934,241291.0
2021-09-16 14:30:00,20.59,20.66,20.57,20.66,240931.0,19.1841,19.2493,19.1655,19.2493,240931.0
2021-09-16 15:00:00,20.66,20.71,20.6,20.62,321408.0,19.2493,19.2959,19.1934,19.2121,321408.0
2021-09-16 15:30:00,20.62,20.67,20.57,20.58,839393.0,19.2121,19.2587,19.1655,19.1748,839393.0
2021-09-17 09:30:00,20.49,20.85,20.39,20.46,1674176.0,19.0909,19.4264,18.9978,19.063,1674176.0
2021-09-17 10:00:00,20.45,20.53,20.4,20.44,490699.0,19.0537,19.1282,19.0071,19.0444,490699.0
2021-09-17 10:30:00,20.44,20.47,20.32,20.37,350323.0,19.0444,19.0723,18.9325,18.9791,350323.0
2021-09-17 11:00:00,20.36,20.43,20.3,20.36,460658.0,18.9698,19.035,18.9139,18.9698,460658.0
2021-09-17 11:30:00,20.36,20.41,20.32,20.38,235127.0,18.9698,19.0164,18.9325,18.9885,235127.0
2021-09-17 12:00:00,20.39,20.4,20.31,20.35,243525.0,18.9978,19.0071,18.9232,18.9605,243525.0
2021-09-17 12:30:00,20.35,20.4,20.28,20.29,241017.0,18.9605,19.0071,18.8953,18.9046,241017.0
2021-09-17 13:00:00,20.29,20.31,20.25,20.28,188870.0,18.9046,18.9232,18.8673,18.8953,188870.0
2021-09-17 13:30:00,20.27,20.28,20.17,20.23,271276.0,18.886,18.8953,18.7928,18.8487,271276.0
2021-09-17 14:00:00,20.23,20.28,20.19,20.23,285203.0,18.8487,18.8953,18.8114,18.8487,285203.0
2021-09-17 14:30:00,20.23,20.34,20.2,20.28,293975.0,18.8487,18.9512,18.8207,18.8953,293975.0
2021-09-17 15:00:00,20.28,20.37,20.27,20.32,314226.0,18.8953,18.9791,18.886,18.9325,314226.0
2021-09-17 15:30:00,20.32,20.39,20.25,20.26,1376067.0,18.9325,18.9978,18.8673,18.8766,1376067.0
2021-09-20 09:30:00,19.56,19.92,19.31,19.73,1052084.0,18.2244,18.5599,17.9915,18.3828,1052084.0
2021-09-20 10:00:00,19.73,19.84,19.32,19.39,602477.0,18.3828,18.4853,18.0008,18.066,602477.0
2021-09-20 10:30:00,19.4,19.59,19.34,19.51,291556.0,18.0754,18.2524,18.0195,18.1779,291556.0
2021-09-20 11:00:00,19.51,19.53,19.35,19.43,480714.0,18.1779,18.1965,18.0288,18.1033,480714.0
2021-09-20 11:30:00,19.42,19.44,19.35,19.41,282571.0,18.094,18.1126,18.0288,18.0847,282571.0
2021-09-20 12:00:00,19.4,19.41,19.29,19.36,290492.0,18.0754,18.0847,17.9729,18.0381,290492.0
2021-09-20 12:30:00,19.35,19.36,19.2,19.21,334861.0,18.0288,18.0381,17.889,17.8983,334861.0
2021-09-20 13:00:00,19.22,19.32,19.19,19.31,241353.0,17.9077,18.0008,17.8797,17.9915,241353.0
2021-09-20 13:30:00,19.32,19.35,19.26,19.35,213521.0,18.0008,18.0288,17.9449,18.0288,213521.0
2021-09-20 14:00:00,19.35,19.38,19.17,19.2,257024.0,18.0288,18.0567,17.8611,17.889,257024.0
2021-09-20 14:30:00,19.2,19.28,19.12,19.22,294539.0,17.889,17.9636,17.8145,17.9077,294539.0
2021-09-20 15:00:00,19.21,19.41,19.18,19.41,441342.0,17.8983,18.0847,17.8704,18.0847,441342.0
2021-09-20 15:30:00,19.41,19.63,19.38,19.59,1408438.0,18.0847,18.2897,18.0567,18.2524,1408438.0
2021-09-21 09:30:00,19.9,20.05,19.56,19.66,774596.0,18.5412,18.681,18.2244,18.3176,774596.0
2021-09-21 10:00:00,19.67,19.68,19.42,19.52,381694.0,18.3269,18.3362,18.094,18.1872,381694.0
2021-09-21 10:30:00,19.52,19.57,19.31,19.37,336768.0,18.1872,18.2338,17.9915,18.0474,336768.0
2021-09-21 11:00:00,19.37,19.43,19.29,19.31,426085.0,18.0474,18.1033,17.9729,17.9915,426085.0
2021-09-21 11:30:00,19.31,19.5,19.31,19.46,244154.0,17.9915,18.1685,17.9915,18.1313,244154.0
2021-09-21 12:00:00,19.46,19.59,19.46,19.52,358180.0,18.1313,18.2524,18.1313,18.1872,358180.0
2021-09-21 12:30:00,19.52,19.55,19.39,19.5,246646.0,18.1872,18.2151,18.066,18.1685,246646.0
2021-09-21 13:00:00,19.5,19.54,19.42,19.49,198800.0,18.1685,18.2058,18.094,18.1592,198800.0
2021-09-21 13:30:00,19.5,19.57,19.43,19.46,226175.0,18.1685,18.2338,18.1033,18.1313,226175.0
2021-09-21 14:00:00,19.46,19.51,19.4,19.41,285953.0,18.1313,18.1779,18.0754,18.0847,285953.0
2021-09-21 14:30:00,19.41,19.55,19.41,19.47,251159.0,18.0847,18.2151,18.0847,18.1406,251159.0
2021-09-21 15:00:00,19.47,19.63,19.46,19.61,259409.0,18.1406,18.2897,18.1313,18.271,259409.0
2021-09-21 15:30:00,19.61,19.63,19.47,19.48,603694.0,18.271,18.2897,18.1406,18.1499,603694.0
2021-09-22 09:30:00,19.85,20.25,19.84,20.21,955022.0,18.4946,18.8673,18.4853,18.8301,955022.0
2021-09-22 10:00:00,20.21,20.21,19.96,19.98,481809.0,18.8301,18.8301,18.5971,18.6158,481809.0
2021-09-22 10:30:00,19.97,20.04,19.88,20.03,485504.0,18.6064,18.6717,18.5226,18.6623,485504.0
2021-09-22 11:00:00,20.04,20.06,19.95,20.04,325773.0,18.6717,18.6903,18.5878,18.6717,325773.0
2021-09-22 11:30:00,20.04,20.15,20.0,20.13,404650.0,18.6717,18.7742,18.6344,18.7555,404650.0
2021-09-22 12:00:00,20.13,20.16,20.04,20.09,232021.0,18.7555,18.7835,18.6717,18.7183,232021.0
2021-09-22 12:30:00,20.09,20.15,20.06,20.07,192613.0,18.7183,18.7742,18.6903,18.6996,192613.0
2021-09-22 13:00:00,20.07,20.09,20.0,20.03,204407.0,18.6996,18.7183,18.6344,18.6623,204407.0
2021-09-22 13:30:00,20.02,20.05,19.96,19.99,223696.0,18.653,18.681,18.5971,18.6251,223696.0
2021-09-22 14:00:00,19.98,20.16,19.95,20.14,328286.0,18.6158,18.7835,18.5878,18.7648,328286.0
2021-09-22 14:30:00,20.14,20.17,19.91,20.01,550808.0,18.7648,18.7928,18.5505,18.6437,550808.0
2021-09-22 15:00:00,20.01,20.08,19.95,19.98,308551.0,18.6437,18.7089,18.5878,18.6158,308551.0
2021-09-22 15:30:00,19.98,20.0,19.73,19.74,1177462.0,18.6158,18.6344,18.3828,18.3922,1177462.0
2021-09-23 09:30:00,19.91,20.23,19.75,20.17,843189.0,18.5505,18.8487,18.4015,18.7928,843189.0
2021-09-23 10:00:00,20.18,20.42,20.17,20.42,466368.0,18.8021,19.0257,18.7928,19.0257,466368.0
2021-09-23 10:30:00,20.43,20.6,20.42,20.59,614717.0,19.035,19.1934,19.0257,19.1841,614717.0
2021-09-23 11:00:00,20.59,20.81,20.57,20.8,555573.0,19.1841,19.3891,19.1655,19.3798,555573.0
2021-09-23 11:30:00,20.79,20.84,20.73,20.78,394131.0,19.3705,19.417,19.3146,19.3611,394131.0
2021-09-23 12:00:00,20.78,20.94,20.75,20.91,340504.0,19.3611,19.5102,19.3332,19.4823,340504.0
2021-09-23 12:30:00,20.91,20.94,20.86,20.87,231430.0,19.4823,19.5102,19.4357,19.445,231430.0
2021-09-23 13:00:00,20.88,20.96,20.86,20.94,353034.0,19.4543,19.5288,19.4357,19.5102,353034.0
2021-09-23 13:30:00,20.94,20.94,20.86,20.9,264739.0,19.5102,19.5102,19.4357,19.4729,264739.0
2021-09-23 14:00:00,20.9,20.92,20.8,20.86,227150.0,19.4729,19.4916,19.3798,19.4357,227150.0
2021-09-23 14:30:00,20.85,20.88,20.74,20.76,292305.0,19.4264,19.4543,19.3239,19.3425,292305.0
2021-09-23 15:00:00,20.77,20.79,20.72,20.78,394106.0,19.3518,19.3705,19.3052,19.3611,394106.0
2021-09-23 15:30:00,20.78,20.86,20.76,20.81,1288490.0,19.3611,19.4357,19.3425,19.3891,1288490.0
2021-09-24 09:30:00,20.69,21.06,20.67,21.04,851861.0,19.2773,19.622,19.2587,19.6034,851861.0
2021-09-24 10:00:00,21.04,21.17,20.97,21.16,397354.0,19.6034,19.7245,19.5382,19.7152,397354.0
2021-09-24 10:30:00,21.16,21.19,21.08,21.13,264032.0,19.7152,19.7431,19.6407,19.6872,264032.0
2021-09-24 11:00:00,21.14,21.15,20.97,21.0,331867.0,19.6966,19.7059,19.5382,19.5661,331867.0
2021-09-24 11:30:00,20.99,21.05,20.94,21.04,375030.0,19.5568,19.6127,19.5102,19.6034,375030.0
2021-09-24 12:00:00,21.03,21.1,21.01,21.06,190603.0,19.5941,19.6593,19.5754,19.622,190603.0
2021-09-24 12:30:00,21.06,21.09,21.05,21.08,153704.0,19.622,19.65,19.6127,19.6407,153704.0
2021-09-24 13:00:00,21.07,21.12,21.04,21.1,242690.0,19.6313,19.6779,19.6034,19.6593,242690.0
2021-09-24 13:30:00,21.09,21.1,21.01,21.03,140481.0,19.65,19.6593,19.5754,19.5941,140481.0
2021-09-24 14:00:00,21.03,21.08,21.01,21.07,151109.0,19.5941,19.6407,19.5754,19.6313,151109.0
2021-09-24 14:30:00,21.07,21.13,21.06,21.13,205608.0,19.6313,19.6872,19.622,19.6872,205608.0
2021-09-24 15:00:00,21.13,21.15,21.06,21.1,309615.0,19.6872,19.7059,19.622,19.6593,309615.0
2021-09-24 15:30:00,21.1,21.13,21.0,21.0,1013602.0,19.6593,19.6872,19.5661,19.5661,1013602.0
2021-09-27 09:30:00,21.57,22.19,21.52,22.11,1911835.0,20.0972,20.6749,20.0506,20.6003,1911835.0
2021-09-27 10:00:00,22.11,22.2,21.83,22.08,977786.0,20.6003,20.6842,20.3394,20.5724,977786.0
2021-09-27 10:30:00,22.08,22.11,21.94,22.04,417512.0,20.5724,20.6003,20.4419,20.5351,417512.0
2021-09-27 11:00:00,22.04,22.18,21.99,22.17,491759.0,20.5351,20.6655,20.4885,20.6562,491759.0
2021-09-27 11:30:00,22.17,22.27,22.12,22.27,640602.0,20.6562,20.7494,20.6096,20.7494,640602.0
2021-09-27 12:00:00,22.27,22.27,22.16,22.21,322079.0,20.7494,20.7494,20.6469,20.6935,322079.0
2021-09-27 12:30:00,22.21,22.26,22.17,22.2,430180.0,20.6935,20.7401,20.6562,20.6842,430180.0
2021-09-27 13:00:00,22.19,22.21,22.07,22.16,397874.0,20.6749,20.6935,20.5631,20.6469,397874.0
2021-09-27 13:30:00,22.17,22.27,22.12,22.26,607220.0,20.6562,20.7494,20.6096,20.7401,607220.0
2021-09-27 14:00:00,22.26,22.3,22.23,22.28,449830.0,20.7401,20.7774,20.7121,20.7587,449830.0
2021-09-27 14:30:00,22.29,22.29,22.2,22.21,314576.0,20.768,20.768,20.6842,20.6935,314576.0
2021-09-27 15:00:00,22.21,22.24,22.17,22.22,571974.0,20.6935,20.7215,20.6562,20.7028,571974.0
2021-09-27 15:30:00,22.22,22.31,22.11,22.14,1614886.0,20.7028,20.7867,20.6003,20.6283,1614886.0
2021-09-28 09:30:00,22.62,23.21,22.52,22.62,2241824.0,21.0755,21.6252,20.9823,21.0755,2241824.0
2021-09-28 10:00:00,22.62,22.64,22.3,22.36,936603.0,21.0755,21.0941,20.7774,20.8333,936603.0
2021-09-28 10:30:00,22.38,22.74,22.38,22.65,534989.0,20.8519,21.1873,20.8519,21.1035,534989.0
2021-09-28 11:00:00,22.66,22.68,22.39,22.63,599048.0,21.1128,21.1314,20.8612,21.0848,599048.0
2021-09-28 11:30:00,22.62,22.64,22.5,22.53,490470.0,21.0755,21.0941,20.9637,20.9916,490470.0
2021-09-28 12:00:00,22.53,22.62,22.48,22.61,356043.0,20.9916,21.0755,20.9451,21.0662,356043.0
2021-09-28 12:30:00,22.62,22.65,22.52,22.53,309260.0,21.0755,21.1035,20.9823,20.9916,309260.0
2021-09-28 13:00:00,22.53,22.77,22.53,22.69,358978.0,20.9916,21.2153,20.9916,21.1407,358978.0
2021-09-28 13:30:00,22.7,22.72,22.55,22.58,300855.0,21.15,21.1687,21.0103,21.0382,300855.0
2021-09-28 14:00:00,22.59,22.63,22.45,22.63,359020.0,21.0476,21.0848,20.9171,21.0848,359020.0
2021-09-28 14:30:00,22.63,22.68,22.52,22.63,352551.0,21.0848,21.1314,20.9823,21.0848,352551.0
2021-09-28 15:00:00,22.64,22.68,22.42,22.43,458581.0,21.0941,21.1314,20.8892,20.8985,458581.0
2021-09-28 15:30:00,22.43,22.5,22.32,22.39,1304902.0,20.8985,20.9637,20.796,20.8612,1304902.0
2021-09-29 09:30:00,22.38,22.38,21.83,22.15,1232124.0,20.8519,20.8519,20.3394,20.6376,1232124.0
2021-09-29 10:00:00,22.15,22.24,22.01,22.11,474957.0,20.6376,20.7215,20.5072,20.6003,474957.0
2021-09-29 10:30:00,22.11,22.35,22.01,22.31,429842.0,20.6003,20.8239,20.5072,20.7867,429842.0
2021-09-29 11:00:00,22.3,22.4,22.25,22.38,326562.0,20.7774,20.8705,20.7308,20.8519,326562.0
2021-09-29 11:30:00,22.38,22.38,22.18,22.3,212599.0,20.8519,20.8519,20.6655,20.7774,212599.0
2021-09-29 12:00:00,22.29,22.33,22.14,22.18,157123.0,20.768,20.8053,20.6283,20.6655,157123.0
2021-09-29 12:30:00,22.18,22.24,22.14,22.18,109147.0,20.6655,20.7215,20.6283,20.6655,109147.0
2021-09-29 13:00:00,22.17,22.25,22.12,22.21,192314.0,20.6562,20.7308,20.6096,20.6935,192314.0
2021-09-29 13:30:00,22.21,22.21,22.12,22.16,278089.0,20.6935,20.6935,20.6096,20.6469,278089.0
2021-09-29 14:00:00,22.16,22.23,22.12,22.17,307809.0,20.6469,20.7121,20.6096,20.6562,307809.0
2021-09-29 14:30:00,22.17,22.35,22.15,22.33,507929.0,20.6562,20.8239,20.6376,20.8053,507929.0
2021-09-29 15:00:00,22.33,22.36,22.23,22.23,354399.0,20.8053,20.8333,20.7121,20.7121,354399.0
2021-09-29 15:30:00,22.23,22.32,22.16,22.16,1056446.0,20.7121,20.796,20.6469,20.6469,1056446.0
2021-09-30 09:30:00,22.08,22.13,21.69,21.78,952002.0,20.5724,20.619,20.209,20.2929,952002.0
2021-09-30 10:00:00,21.77,21.86,21.66,21.71,487687.0,20.2835,20.3674,20.1811,20.2276,487687.0
2021-09-30 10:30:00,21.71,21.83,21.64,21.67,412495.0,20.2276,20.3394,20.1624,20.1904,412495.0
2021-09-30 11:00:00,21.67,22.1,21.64,22.08,647510.0,20.1904,20.591,20.1624,20.5724,647510.0
2021-09-30 11:30:00,22.08,22.08,21.78,21.85,495715.0,20.5724,20.5724,20.2929,20.3581,495715.0
2021-09-30 12:00:00,21.85,21.89,21.6,21.66,541854.0,20.3581,20.3953,20.1252,20.1811,541854.0
2021-09-30 12:30:00,21.66,21.84,21.62,21.74,444128.0,20.1811,20.3488,20.1438,20.2556,444128.0
2021-09-30 13:00:00,21.75,21.84,21.47,21.48,625001.0,20.2649,20.3488,20.004,20.0133,625001.0
2021-09-30 13:30:00,21.48,21.63,21.45,21.59,346768.0,20.0133,20.1531,19.9854,20.1158,346768.0
2021-09-30 14:00:00,21.59,21.67,21.55,21.67,528109.0,20.1158,20.1904,20.0786,20.1904,528109.0
2021-09-30 14:30:00,21.66,21.78,21.64,21.7,376581.0,20.1811,20.2929,20.1624,20.2183,376581.0
2021-09-30 15:00:00,21.7,21.86,21.63,21.79,414984.0,20.2183,20.3674,20.1531,20.3022,414984.0
2021-09-30 15:30:00,21.79,21.84,21.61,21.61,1179326.0,20.3022,20.3488,20.1345,20.1345,1179326.0
2021-10-01 09:30:00,21.84,21.94,21.68,21.81,545447.0,20.3488,20.4419,20.1997,20.3208,545447.0
2021-10-01 10:00:00,21.79,22.1,21.78,21.89,646134.0,20.3022,20.591,20.2929,20.3953,646134.0
2021-10-01 10:30:00,21.89,21.94,21.63,21.73,363982.0,20.3953,20.4419,20.1531,20.2463,363982.0
2021-10-01 11:00:00,21.73,21.84,21.61,21.76,455921.0,20.2463,20.3488,20.1345,20.2742,455921.0
2021-10-01 11:30:00,21.76,21.96,21.74,21.84,402481.0,20.2742,20.4606,20.2556,20.3488,402481.0
2021-10-01 12:00:00,21.84,21.9,21.8,21.86,258959.0,20.3488,20.4047,20.3115,20.3674,258959.0
2021-10-01 12:30:00,21.87,21.97,21.86,21.96,315220.0,20.3767,20.4699,20.3674,20.4606,315220.0
2021-10-01 13:00:00,21.95,22.14,21.92,22.11,254882.0,20.4513,20.6283,20.4233,20.6003,254882.0
2021-10-01 13:30:00,22.11,22.27,22.08,22.23,394852.0,20.6003,20.7494,20.5724,20.7121,394852.0
2021-10-01 14:00:00,22.23,22.37,22.23,22.35,478263.0,20.7121,20.8426,20.7121,20.8239,478263.0
2021-10-01 14:30:00,22.34,22.35,22.19,22.27,337053.0,20.8146,20.8239,20.6749,20.7494,337053.0
2021-10-01 15:00:00,22.27,22.32,22.22,22.26,466739.0,20.7494,20.796,20.7028,20.7401,466739.0
2021-10-01 15:30:00,22.27,22.31,22.21,22.28,1045816.0,20.7494,20.7867,20.6935,20.7587,1045816.0
2021-10-04 09:30:00,22.87,23.31,22.77,23.13,2090713.0,21.3084,21.7184,21.2153,21.5507,2090713.0
2021-10-04 10:00:00,23.12,23.19,22.88,22.98,1134577.0,21.5414,21.6066,21.3178,21.4109,1134577.0
2021-10-04 10:30:00,22.98,23.31,22.88,23.3,1722468.0,21.4109,21.7184,21.3178,21.7091,1722468.0
2021-10-04 11:00:00,23.3,23.4,23.16,23.22,1098498.0,21.7091,21.8022,21.5786,21.6345,1098498.0
2021-10-04 11:30:00,23.21,23.41,23.2,23.4,692445.0,21.6252,21.8116,21.6159,21.8022,692445.0
2021-10-04 12:00:00,23.4,23.43,23.28,23.33,551599.0,21.8022,21.8302,21.6904,21.737,551599.0
2021-10-04 12:30:00,23.33,23.38,23.16,23.28,569976.0,21.737,21.7836,21.5786,21.6904,569976.0
2021-10-04 13:00:00,23.27,23.33,23.19,23.22,415808.0,21.6811,21.737,21.6066,21.6345,415808.0
2021-10-04 13:30:00,23.23,23.25,23.17,23.23,494674.0,21.6439,21.6625,21.588,21.6439,494674.0
2021-10-04 14:00:00,23.23,23.26,23.09,23.13,518176.0,21.6439,21.6718,21.5134,21.5507,518176.0
2021-10-04 14:30:00,23.12,23.14,23.0,23.05,463025.0,21.5414,21.56,21.4296,21.4761,463025.0
2021-10-04 15:00:00,23.05,23.08,22.99,23.05,665392.0,21.4761,21.5041,21.4202,21.4761,665392.0
2021-10-04 15:30:00,23.05,23.14,22.95,23.02,2054538.0,21.4761,21.56,21.383,21.4482,2054538.0
2021-10-05 09:30:00,23.48,23.65,23.17,23.52,1402036.0,21.8768,22.0352,21.588,21.9141,1402036.0
2021-10-05 10:00:00,23.52,23.71,23.41,23.69,976783.0,21.9141,22.0911,21.8116,22.0724,976783.0
2021-10-05 10:30:00,23.7,23.79,23.62,23.67,1060366.0,22.0818,22.1656,22.0072,22.0538,1060366.0
2021-10-05 11:00:00,23.67,23.75,23.54,23.57,597762.0,22.0538,22.1283,21.9327,21.9606,597762.0
2021-10-05 11:30:00,23.57,23.6,23.46,23.54,503994.0,21.9606,21.9886,21.8581,21.9327,503994.0
2021-10-05 12:00:00,23.53,23.54,23.09,23.16,1001651.0,21.9234,21.9327,21.5134,21.5786,1001651.0
2021-10-05 12:30:00,23.17,23.38,23.13,23.38,434155.0,21.588,21.7836,21.5507,21.7836,434155.0
2021-10-05 13:00:00,23.37,23.41,23.29,23.35,418299.0,21.7743,21.8116,21.6998,21.7557,418299.0
2021-10-05 13:30:00,23.35,23.38,23.29,23.37,350106.0,21.7557,21.7836,21.6998,21.7743,350106.0
2021-10-05 14:00:00,23.36,23.44,23.31,23.39,419750.0,21.765,21.8395,21.7184,21.7929,419750.0
2021-10-05 14:30:00,23.39,23.48,23.36,23.46,370737.0,21.7929,21.8768,21.765,21.8581,370737.0
2021-10-05 15:00:00,23.46,23.53,23.44,23.46,469285.0,21.8581,21.9234,21.8395,21.8581,469285.0
2021-10-05 15:30:00,23.46,23.58,23.41,23.41,1349397.0,21.8581,21.97,21.8116,21.8116,1349397.0
2021-10-06 09:30:00,22.94,23.22,22.55,22.59,1898877.0,21.3737,21.6345,21.0103,21.0476,1898877.0
2021-10-06 10:00:00,22.58,22.77,22.43,22.7,1346007.0,21.0382,21.2153,20.8985,21.15,1346007.0
2021-10-06 10:30:00,22.69,22.82,22.55,22.69,896737.0,21.1407,21.2618,21.0103,21.1407,896737.0
2021-10-06 11:00:00,22.7,22.92,22.7,22.79,570053.0,21.15,21.355,21.15,21.2339,570053.0
2021-10-06 11:30:00,22.79,23.04,22.7,23.0,664482.0,21.2339,21.4668,21.15,21.4296,664482.0
2021-10-06 12:00:00,23.0,23.04,22.83,22.91,841474.0,21.4296,21.4668,21.2712,21.3457,841474.0
2021-10-06 12:30:00,22.91,23.03,22.87,22.97,383271.0,21.3457,21.4575,21.3084,21.4016,383271.0
2021-10-06 13:00:00,22.98,23.04,22.87,22.98,432820.0,21.4109,21.4668,21.3084,21.4109,432820.0
2021-10-06 13:30:00,22.98,23.16,22.98,23.15,526788.0,21.4109,21.5786,21.4109,21.5693,526788.0
2021-10-06 14:00:00,23.16,23.2,23.07,23.14,444773.0,21.5786,21.6159,21.4948,21.56,444773.0
2021-10-06 14:30:00,23.13,23.14,22.98,23.0,424425.0,21.5507,21.56,21.4109,21.4296,424425.0
2021-10-06 15:00:00,22.99,23.04,22.93,22.95,375732.0,21.4202,21.4668,21.3643,21.383,375732.0
2021-10-06 15:30:00,22.95,23.01,22.83,22.99,1150626.0,21.383,21.4389,21.2712,21.4202,1150626.0
2021-10-07 09:30:00,23.05,23.4,22.95,23.26,1307618.0,21.4761,21.8022,21.383,21.6718,1307618.0
2021-10-07 10:00:00,23.26,23.34,23.02,23.24,1026363.0,21.6718,21.7463,21.4482,21.6532,1026363.0
2021-10-07 10:30:00,23.25,23.25,23.08,23.23,436171.0,21.6625,21.6625,21.5041,21.6439,436171.0
2021-10-07 11:00:00,23.23,23.42,23.2,23.41,470197.0,21.6439,21.8209,21.6159,21.8116,470197.0
2021-10-07 11:30:00,23.41,23.45,23.3,23.38,402079.0,21.8116,21.8488,21.7091,21.7836,402079.0
2021-10-07 12:00:00,23.38,23.47,23.34,23.41,388721.0,21.7836,21.8675,21.7463,21.8116,388721.0
2021-10-07 12:30:00,23.41,23.45,23.34,23.43,315456.0,21.8116,21.8488,21.7463,21.8302,315456.0
2021-10-07 13:00:00,23.42,23.48,23.38,23.46,549070.0,21.8209,21.8768,21.7836,21.8581,549070.0
2021-10-07 13:30:00,23.47,23.53,23.38,23.5,427851.0,21.8675,21.9234,21.7836,21.8954,427851.0
2021-10-07 14:00:00,23.49,23.52,23.4,23.46,430868.0,21.8861,21.9141,21.8022,21.8581,430868.0
2021-10-07 14:30:00,23.46,23.52,23.41,23.42,453522.0,21.8581,21.9141,21.8116,21.8209,453522.0
2021-10-07 15:00:00,23.42,23.58,23.4,23.44,481723.0,21.8209,21.97,21.8022,21.8395,481723.0
2021-10-07 15:30:00,23.43,23.47,23.31,23.39,1183856.0,21.8302,21.8675,21.7184,21.7929,1183856.0
2021-10-08 09:30:00,23.68,23.78,23.55,23.7,880822.0,22.0631,22.1563,21.942,22.0818,880822.0
2021-10-08 10:00:00,23.7,23.95,23.7,23.95,876485.0,22.0818,22.3147,22.0818,22.3147,876485.0
2021-10-08 10:30:00,23.95,24.12,23.92,23.97,915998.0,22.3147,22.4731,22.2867,22.3333,915998.0
2021-10-08 11:00:00,23.97,24.11,23.95,24.05,393974.0,22.3333,22.4638,22.3147,22.4079,393974.0
2021-10-08 11:30:00,24.05,24.06,23.93,23.95,389639.0,22.4079,22.4172,22.2961,22.3147,389639.0
2021-10-08 12:00:00,23.94,23.95,23.76,23.77,310372.0,22.3054,22.3147,22.1377,22.147,310372.0
2021-10-08 12:30:00,23.77,23.93,23.73,23.89,260753.0,22.147,22.2961,22.1097,22.2588,260753.0
2021-10-08 13:00:00,23.9,23.95,23.78,23.79,203404.0,22.2681,22.3147,22.1563,22.1656,203404.0
2021-10-08 13:30:00,23.78,23.89,23.77,23.87,422064.0,22.1563,22.2588,22.147,22.2402,422064.0
2021-10-08 14:00:00,23.88,23.93,23.86,23.87,215019.0,22.2495,22.2961,22.2308,22.2402,215019.0
2021-10-08 14:30:00,23.87,23.89,23.83,23.87,257941.0,22.2402,22.2588,22.2029,22.2402,257941.0
2021-10-08 15:00:00,23.87,24.0,23.86,24.0,500819.0,22.2402,22.3613,22.2308,22.3613,500819.0
2021-10-08 15:30:00,23.99,24.0,23.89,23.94,1067388.0,22.352,22.3613,22.2588,22.3054,1067388.0
2021-10-11 09:30:00,24.48,24.7,24.31,24.66,1728152.0,22.8085,23.0135,22.6501,22.9762,1728152.0
2021-10-11 10:00:00,24.66,25.25,24.63,25.22,2195346.0,22.9762,23.5259,22.9483,23.498,2195346.0
2021-10-11 10:30:00,25.22,25.5,25.14,25.36,2547198.0,23.498,23.7589,23.4234,23.6284,2547198.0
2021-10-11 11:00:00,25.36,25.5,25.17,25.18,1332450.0,23.6284,23.7589,23.4514,23.4607,1332450.0
2021-10-11 11:30:00,25.18,25.21,25.06,25.14,672223.0,23.4607,23.4887,23.3489,23.4234,672223.0
2021-10-11 12:00:00,25.13,25.15,24.97,25.07,506830.0,23.4141,23.4328,23.265,23.3582,506830.0
2021-10-11 12:30:00,25.07,25.08,24.89,24.91,521625.0,23.3582,23.3675,23.1905,23.2091,521625.0
2021-10-11 13:00:00,24.91,24.92,24.61,24.68,536086.0,23.2091,23.2185,22.9296,22.9948,536086.0
2021-10-11 13:30:00,24.67,24.76,24.66,24.73,324279.0,22.9855,23.0694,22.9762,23.0414,324279.0
2021-10-11 14:00:00,24.73,24.77,24.67,24.7,351051.0,23.0414,23.0787,22.9855,23.0135,351051.0
2021-10-11 14:30:00,24.7,24.87,24.68,24.85,424318.0,23.0135,23.1719,22.9948,23.1532,424318.0
2021-10-11 15:00:00,24.85,24.96,24.81,24.88,497784.0,23.1532,23.2557,23.116,23.1812,497784.0
2021-10-11 15:30:00,24.88,24.9,24.63,24.68,1400200.0,23.1812,23.1998,22.9483,22.9948,1400200.0
2021-10-12 09:30:00,24.57,25.17,24.26,25.14,2122019.0,22.8924,23.4514,22.6035,23.4234,2122019.0
2021-10-12 10:00:00,25.15,25.3,24.99,25.21,1864421.0,23.4328,23.5725,23.2837,23.4887,1864421.0
2021-10-12 10:30:00,25.21,25.23,25.0,25.02,1295682.0,23.4887,23.5073,23.293,23.3116,1295682.0
2021-10-12 11:00:00,25.02,25.09,24.9,24.97,1140837.0,23.3116,23.3769,23.1998,23.265,1140837.0
2021-10-12 11:30:00,24.97,25.02,24.81,24.93,821744.0,23.265,23.3116,23.116,23.2278,821744.0
2021-10-12 12:00:00,24.93,24.99,24.76,24.8,629946.0,23.2278,23.2837,23.0694,23.1067,629946.0
2021-10-12 12:30:00,24.8,24.85,24.61,24.68,588493.0,23.1067,23.1532,22.9296,22.9948,588493.0
2021-10-12 13:00:00,24.69,24.7,24.58,24.66,773114.0,23.0042,23.0135,22.9017,22.9762,773114.0
2021-10-12 13:30:00,24.65,24.73,24.58,24.63,405556.0,22.9669,23.0414,22.9017,22.9483,405556.0
2021-10-12 14:00:00,24.64,24.76,24.59,24.68,770644.0,22.9576,23.0694,22.911,22.9948,770644.0
2021-10-12 14:30:00,24.68,24.71,24.63,24.63,489032.0,22.9948,23.0228,22.9483,22.9483,489032.0
2021-10-12 15:00:00,24.63,24.66,24.52,24.55,519044.0,22.9483,22.9762,22.8458,22.8737,519044.0
2021-10-12 15:30:00,24.55,24.56,24.4,24.49,1676654.0,22.8737,22.883,22.734,22.8178,1676654.0
2021-10-13 09:30:00,24.24,24.35,23.96,24.11,1315160.0,22.5849,22.6874,22.324,22.4638,1315160.0
2021-10-13 10:00:00,24.11,24.19,23.81,24.12,859984.0,22.4638,22.5383,22.1843,22.4731,859984.0
2021-10-13 10:30:00,24.11,24.3,24.09,24.28,477019.0,22.4638,22.6408,22.4451,22.6222,477019.0
2021-10-13 11:00:00,24.28,24.45,24.27,24.42,473031.0,22.6222,22.7806,22.6128,22.7526,473031.0
2021-10-13 11:30:00,24.42,24.45,24.27,24.28,606901.0,22.7526,22.7806,22.6128,22.6222,606901.0
2021-10-13 12:00:00,24.28,24.44,24.27,24.39,292045.0,22.6222,22.7712,22.6128,22.7246,292045.0
2021-10-13 12:30:00,24.38,24.47,24.32,24.46,466926.0,22.7153,22.7992,22.6594,22.7899,466926.0
2021-10-13 13:00:00,24.46,24.49,24.37,24.43,304590.0,22.7899,22.8178,22.706,22.7619,304590.0
2021-10-13 13:30:00,24.43,24.51,24.41,24.42,420472.0,22.7619,22.8365,22.7433,22.7526,420472.0
2021-10-13 14:00:00,24.42,24.55,24.4,24.51,331433.0,22.7526,22.8737,22.734,22.8365,331433.0
2021-10-13 14:30:00,24.52,24.54,24.47,24.54,229320.0,22.8458,22.8644,22.7992,22.8644,229320.0
2021-10-13 15:00:00,24.54,24.68,24.53,24.58,479629.0,22.8644,22.9948,22.8551,22.9017,479629.0
2021-10-13 15:30:00,24.58,24.64,24.49,24.5,1218328.0,22.9017,22.9576,22.8178,22.8271,1218328.0
2021-10-14 09:30:00,24.84,24.94,24.67,24.87,1261960.0,23.1439,23.2371,22.9855,23.1719,1261960.0
2021-10-14 10:00:00,24.88,24.88,24.62,24.79,542581.0,23.1812,23.1812,22.9389,23.0973,542581.0
2021-10-14 10:30:00,24.78,24.83,24.67,24.76,215807.0,23.088,23.1346,22.9855,23.0694,215807.0
2021-10-14 11:00:00,24.76,24.76,24.57,24.64,425158.0,23.0694,23.0694,22.8924,22.9576,425158.0
2021-10-14 11:30:00,24.63,24.76,24.55,24.76,406906.0,22.9483,23.0694,22.8737,23.0694,406906.0
2021-10-14 12:00:00,24.76,24.78,24.71,24.75,358987.0,23.0694,23.088,23.0228,23.0601,358987.0
2021-10-14 12:30:00,24.76,24.76,24.66,24.73,146437.0,23.0694,23.0694,22.9762,23.0414,146437.0
2021-10-14 13:00:00,24.73,24.74,24.65,24.73,191633.0,23.0414,23.0508,22.9669,23.0414,191633.0
2021-10-14 13:30:00,24.73,24.87,24.72,24.8,480073.0,23.0414,23.1719,23.0321,23.1067,480073.0
2021-10-14 14:00:00,24.8,24.8,24.7,24.74,287584.0,23.1067,23.1067,23.0135,23.0508,287584.0
2021-10-14 14:30:00,24.73,24.84,24.72,24.84,313270.0,23.0414,23.1439,23.0321,23.1439,313270.0
2021-10-14 15:00:00,24.84,24.89,24.74,24.75,246307.0,23.1439,23.1905,23.0508,23.0601,246307.0
2021-10-14 15:30:00,24.75,24.83,24.72,24.81,931369.0,23.0601,23.1346,23.0321,23.116,931369.0
2021-10-15 09:30:00,25.2,25.45,25.09,25.42,1181200.0,23.4793,23.7123,23.3769,23.6843,1181200.0
2021-10-15 10:00:00,25.42,25.5,25.33,25.36,1251262.0,23.6843,23.7589,23.6005,23.6284,1251262.0
2021-10-15 10:30:00,25.36,25.42,25.22,25.25,400271.0,23.6284,23.6843,23.498,23.5259,400271.0
2021-10-15 11:00:00,25.26,25.36,25.23,25.28,279038.0,23.5352,23.6284,23.5073,23.5539,279038.0
2021-10-15 11:30:00,25.28,25.44,25.23,25.42,1040040.0,23.5539,23.703,23.5073,23.6843,1040040.0
2021-10-15 12:00:00,25.41,25.56,25.38,25.51,1441489.0,23.675,23.8148,23.6471,23.7682,1441489.0
2021-10-15 12:30:00,25.52,25.59,25.41,25.52,1124144.0,23.7775,23.8427,23.675,23.7775,1124144.0
2021-10-15 13:00:00,25.52,25.78,25.5,25.77,969029.0,23.7775,24.0197,23.7589,24.0104,969029.0
2021-10-15 13:30:00,25.77,25.92,25.74,25.91,1030940.0,24.0104,24.1502,23.9825,24.1409,1030940.0
2021-10-15 14:00:00,25.92,26.0,25.92,25.98,849668.0,24.1502,24.2247,24.1502,24.2061,849668.0
2021-10-15 14:30:00,25.98,26.04,25.87,26.04,1062191.0,24.2061,24.262,24.1036,24.262,1062191.0
2021-10-15 15:00:00,26.04,26.07,25.89,25.96,1478793.0,24.262,24.2899,24.1222,24.1874,1478793.0
2021-10-15 15:30:00,25.97,26.08,25.94,26.02,3182065.0,24.1968,24.2993,24.1688,24.2434,3182065.0
2021-10-18 09:30:00,26.13,26.55,26.07,26.55,1695477.0,24.3458,24.7372,24.2899,24.7372,1695477.0
2021-10-18 10:00:00,26.54,26.68,26.46,26.47,1349718.0,24.7278,24.8583,24.6533,24.6626,1349718.0
2021-10-18 10:30:00,26.47,26.49,26.18,26.26,1068852.0,24.6626,24.6813,24.3924,24.467,1068852.0
2021-10-18 11:00:00,26.26,26.39,26.23,26.26,1308583.0,24.467,24.5881,24.439,24.467,1308583.0
2021-10-18 11:30:00,26.27,26.43,26.2,26.41,802013.0,24.4763,24.6254,24.4111,24.6067,802013.0
2021-10-18 12:00:00,26.4,26.45,26.36,26.38,558876.0,24.5974,24.644,24.5601,24.5788,558876.0
2021-10-18 12:30:00,26.38,26.4,26.04,26.05,657711.0,24.5788,24.5974,24.262,24.2713,657711.0
2021-10-18 13:00:00,26.06,26.19,26.03,26.11,699021.0,24.2806,24.4017,24.2527,24.3272,699021.0
2021-10-18 13:30:00,26.11,26.12,25.89,25.94,632338.0,24.3272,24.3365,24.1222,24.1688,632338.0
2021-10-18 14:00:00,25.93,25.96,25.83,25.95,629420.0,24.1595,24.1874,24.0663,24.1781,629420.0
2021-10-18 14:30:00,25.95,26.04,25.87,26.04,797613.0,24.1781,24.262,24.1036,24.262,797613.0
2021-10-18 15:00:00,26.05,26.1,25.86,25.93,698818.0,24.2713,24.3179,24.0943,24.1595,698818.0
2021-10-18 15:30:00,25.92,26.09,25.9,26.01,2205019.0,24.1502,24.3086,24.1315,24.234,2205019.0
2021-10-19 09:30:00,26.15,26.17,25.13,25.24,2421224.0,24.3645,24.3831,23.4141,23.5166,2421224.0
2021-10-19 10:00:00,25.24,25.77,25.21,25.52,1656647.0,23.5166,24.0104,23.4887,23.7775,1656647.0
2021-10-19 10:30:00,25.51,25.69,25.48,25.69,569160.0,23.7682,23.9359,23.7402,23.9359,569160.0
2021-10-19 11:00:00,25.69,26.04,25.66,26.04,995070.0,23.9359,24.262,23.9079,24.262,995070.0
2021-10-19 11:30:00,26.04,26.38,26.0,26.23,960961.0,24.262,24.5788,24.2247,24.439,960961.0
2021-10-19 12:00:00,26.22,26.29,26.1,26.14,465693.0,24.4297,24.4949,24.3179,24.3552,465693.0
2021-10-19 12:30:00,26.14,26.38,26.11,26.38,633781.0,24.3552,24.5788,24.3272,24.5788,633781.0
2021-10-19 13:00:00,26.37,26.61,26.31,26.48,1091818.0,24.5695,24.7931,24.5136,24.6719,1091818.0
2021-10-19 13:30:00,26.48,26.64,26.47,26.59,838244.0,24.6719,24.821,24.6626,24.7744,838244.0
2021-10-19 14:00:00,26.58,26.59,26.22,26.23,559587.0,24.7651,24.7744,24.4297,24.439,559587.0
2021-10-19 14:30:00,26.23,26.23,26.08,26.14,376733.0,24.439,24.439,24.2993,24.3552,376733.0
2021-10-19 15:00:00,26.14,26.16,25.98,26.02,712657.0,24.3552,24.3738,24.2061,24.2434,712657.0
2021-10-19 15:30:00,26.01,26.13,25.95,26.1,1335205.0,24.234,24.3458,24.1781,24.3179,1335205.0
2021-10-20 09:30:00,26.04,26.35,25.91,26.18,1190145.0,24.262,24.5508,24.1409,24.3924,1190145.0
2021-10-20 10:00:00,26.18,26.27,26.05,26.21,622661.0,24.3924,24.4763,24.2713,24.4204,622661.0
2021-10-20 10:30:00,26.22,26.36,26.15,26.16,784993.0,24.4297,24.5601,24.3645,24.3738,784993.0
2021-10-20 11:00:00,26.16,26.23,26.08,26.1,574256.0,24.3738,24.439,24.2993,24.3179,574256.0
2021-10-20 11:30:00,26.11,26.18,25.98,26.1,533956.0,24.3272,24.3924,24.2061,24.3179,533956.0
2021-10-20 12:00:00,26.1,26.18,26.07,26.16,308750.0,24.3179,24.3924,24.2899,24.3738,308750.0
2021-10-20 12:30:00,26.16,26.19,26.02,26.03,249527.0,24.3738,24.4017,24.2434,24.2527,249527.0
2021-10-20 13:00:00,26.03,26.06,25.89,25.95,499572.0,24.2527,24.2806,24.1222,24.1781,499572.0
2021-10-20 13:30:00,25.95,26.19,25.91,26.19,658905.0,24.1781,24.4017,24.1409,24.4017,658905.0
2021-10-20 14:00:00,26.18,26.25,26.13,26.21,359719.0,24.3924,24.4576,24.3458,24.4204,359719.0
2021-10-20 14:30:00,26.2,26.32,26.18,26.3,600731.0,24.4111,24.5229,24.3924,24.5042,600731.0
2021-10-20 15:00:00,26.3,26.35,26.26,26.3,546995.0,24.5042,24.5508,24.467,24.5042,546995.0
2021-10-20 15:30:00,26.3,26.46,26.28,26.45,1690316.0,24.5042,24.6533,24.4856,24.644,1690316.0
2021-10-21 09:30:00,26.21,26.24,25.91,26.03,853511.0,24.4204,24.4483,24.1409,24.2527,853511.0
2021-10-21 10:00:00,26.03,26.05,25.83,25.93,657046.0,24.2527,24.2713,24.0663,24.1595,657046.0
2021-10-21 10:30:00,25.92,25.97,25.63,25.66,548073.0,24.1502,24.1968,23.88,23.9079,548073.0
2021-10-21 11:00:00,25.65,25.66,25.41,25.52,906792.0,23.8986,23.9079,23.675,23.7775,906792.0
2021-10-21 11:30:00,25.52,25.57,25.43,25.49,825030.0,23.7775,23.8241,23.6936,23.7495,825030.0
2021-10-21 12:00:00,25.48,25.53,25.4,25.53,459654.0,23.7402,23.7868,23.6657,23.7868,459654.0
2021-10-21 12:30:00,25.52,25.63,25.43,25.45,782725.0,23.7775,23.88,23.6936,23.7123,782725.0
2021-10-21 13:00:00,25.45,25.48,25.32,25.33,568803.0,23.7123,23.7402,23.5911,23.6005,568803.0
2021-10-21 13:30:00,25.33,25.36,25.15,25.21,931398.0,23.6005,23.6284,23.4328,23.4887,931398.0
2021-10-21 14:00:00,25.22,25.36,25.19,25.26,978932.0,23.498,23.6284,23.47,23.5352,978932.0
2021-10-21 14:30:00,25.26,25.4,25.24,25.34,513105.0,23.5352,23.6657,23.5166,23.6098,513105.0
2021-10-21 15:00:00,25.34,25.37,25.26,25.27,521108.0,23.6098,23.6377,23.5352,23.5446,521108.0
2021-10-21 15:30:00,25.27,25.35,25.26,25.35,1731460.0,23.5446,23.6191,23.5352,23.6191,1731460.0
2021-10-22 09:30:00,25.41,25.68,25.35,25.44,797147.0,23.675,23.9266,23.6191,23.703,797147.0
2021-10-22 10:00:00,25.44,25.53,25.24,25.44,567241.0,23.703,23.7868,23.5166,23.703,567241.0
2021-10-22 10:30:00,25.43,25.61,25.42,25.57,626521.0,23.6936,23.8613,23.6843,23.8241,626521.0
2021-10-22 11:00:00,25.57,25.76,25.56,25.68,693892.0,23.8241,24.0011,23.8148,23.9266,693892.0
2021-10-22 11:30:00,25.69,25.69,25.42,25.51,409009.0,23.9359,23.9359,23.6843,23.7682,409009.0
2021-10-22 12:00:00,25.52,25.71,25.5,25.7,434871.0,23.7775,23.9545,23.7589,23.9452,434871.0
2021-10-22 12:30:00,25.69,25.79,25.67,25.74,400318.0,23.9359,24.0291,23.9173,23.9825,400318.0
2021-10-22 13:00:00,25.74,25.8,25.71,25.76,249292.0,23.9825,24.0384,23.9545,24.0011,249292.0
2021-10-22 13:30:00,25.76,25.91,25.76,25.82,289384.0,24.0011,24.1409,24.0011,24.057,289384.0
2021-10-22 14:00:00,25.83,25.92,25.81,25.89,336417.0,24.0663,24.1502,24.0477,24.1222,336417.0
2021-10-22 14:30:00,25.9,25.95,25.8,25.86,480069.0,24.1315,24.1781,24.0384,24.0943,480069.0
2021-10-22 15:00:00,25.86,25.93,25.8,25.92,750749.0,24.0943,24.1595,24.0384,24.1502,750749.0
2021-10-22 15:30:00,25.92,26.0,25.83,25.88,1311056.0,24.1502,24.2247,24.0663,24.1129,1311056.0
2021-10-25 09:30:00,26.28,26.62,26.17,26.55,1416401.0,24.4856,24.8024,24.3831,24.7372,1416401.0
2021-10-25 10:00:00,26.55,26.75,26.46,26.48,1067387.0,24.7372,24.9235,24.6533,24.6719,1067387.0
2021-10-25 10:30:00,26.49,26.51,26.36,26.49,603324.0,24.6813,24.6999,24.5601,24.6813,603324.0
2021-10-25 11:00:00,26.48,26.62,26.42,26.53,477456.0,24.6719,24.8024,24.616,24.7185,477456.0
2021-10-25 11:30:00,26.52,26.52,26.34,26.41,582238.0,24.7092,24.7092,24.5415,24.6067,582238.0
2021-10-25 12:00:00,26.41,26.42,26.19,26.2,298251.0,24.6067,24.616,24.4017,24.4111,298251.0
2021-10-25 12:30:00,26.2,26.22,26.05,26.13,435791.0,24.4111,24.4297,24.2713,24.3458,435791.0
2021-10-25 13:00:00,26.14,26.35,26.13,26.33,245762.0,24.3552,24.5508,24.3458,24.5322,245762.0
2021-10-25 13:30:00,26.34,26.37,26.25,26.33,352961.0,24.5415,24.5695,24.4576,24.5322,352961.0
2021-10-25 14:00:00,26.33,26.38,26.26,26.36,348687.0,24.5322,24.5788,24.467,24.5601,348687.0
2021-10-25 14:30:00,26.35,26.39,26.28,26.36,221420.0,24.5508,24.5881,24.4856,24.5601,221420.0
2021-10-25 15:00:00,26.37,26.38,26.28,26.32,372510.0,24.5695,24.5788,24.4856,24.5229,372510.0
2021-10-25 15:30:00,26.31,26.31,26.18,26.22,1293677.0,24.5136,24.5136,24.3924,24.4297,1293677.0
2021-10-26 09:30:00,26.39,26.41,26.1,26.21,697194.0,24.5881,24.6067,24.3179,24.4204,697194.0
2021-10-26 10:00:00,26.2,26.42,26.16,26.34,451706.0,24.4111,24.616,24.3738,24.5415,451706.0
2021-10-26 10:30:00,26.34,26.47,26.28,26.44,411474.0,24.5415,24.6626,24.4856,24.6347,411474.0
2021-10-26 11:00:00,26.45,26.58,26.39,26.54,421295.0,24.644,24.7651,24.5881,24.7278,421295.0
2021-10-26 11:30:00,26.55,26.6,26.47,26.52,334971.0,24.7372,24.7837,24.6626,24.7092,334971.0
2021-10-26 12:00:00,26.51,26.55,26.42,26.45,252376.0,24.6999,24.7372,24.616,24.644,252376.0
2021-10-26 12:30:00,26.44,26.45,26.17,26.21,499542.0,24.6347,24.644,24.3831,24.4204,499542.0
2021-10-26 13:00:00,26.21,26.27,26.18,26.2,293945.0,24.4204,24.4763,24.3924,24.4111,293945.0
2021-10-26 13:30:00,26.2,26.29,26.19,26.28,251807.0,24.4111,24.4949,24.4017,24.4856,251807.0
2021-10-26 14:00:00,26.28,26.33,26.23,26.24,345690.0,24.4856,24.5322,24.439,24.4483,345690.0
2021-10-26 14:30:00,26.25,26.31,26.23,26.29,245008.0,24.4576,24.5136,24.439,24.4949,245008.0
2021-10-26 15:00:00,26.3,26.35,26.26,26.34,436796.0,24.5042,24.5508,24.467,24.5415,436796.0
2021-10-26 15:30:00,26.33,26.36,26.15,26.16,806939.0,24.5322,24.5601,24.3645,24.3738,806939.0
2021-10-27 09:30:00,25.74,26.09,25.43,26.07,1573544.0,23.9825,24.3086,23.6936,24.2899,1573544.0
2021-10-27 10:00:00,26.06,26.39,26.05,26.11,709293.0,24.2806,24.5881,24.2713,24.3272,709293.0
2021-10-27 10:30:00,26.1,26.18,25.86,26.01,831652.0,24.3179,24.3924,24.0943,24.234,831652.0
2021-10-27 11:00:00,26.01,26.2,25.87,25.9,562294.0,24.234,24.4111,24.1036,24.1315,562294.0
2021-10-27 11:30:00,25.9,26.04,25.78,25.79,690239.0,24.1315,24.262,24.0197,24.0291,690239.0
2021-10-27 12:00:00,25.8,25.87,25.7,25.86,493204.0,24.0384,24.1036,23.9452,24.0943,493204.0
2021-10-27 12:30:00,25.86,25.86,25.56,25.71,745658.0,24.0943,24.0943,23.8148,23.9545,745658.0
2021-10-27 13:00:00,25.71,25.72,25.6,25.61,331555.0,23.9545,23.9638,23.852,23.8613,331555.0
2021-10-27 13:30:00,25.6,25.6,25.49,25.53,552148.0,23.852,23.852,23.7495,23.7868,552148.0
2021-10-27 14:00:00,25.54,25.54,25.43,25.44,483761.0,23.7961,23.7961,23.6936,23.703,483761.0
2021-10-27 14:30:00,25.43,25.44,25.28,25.31,462527.0,23.6936,23.703,23.5539,23.5818,462527.0
2021-10-27 15:00:00,25.31,25.31,25.09,25.23,1043862.0,23.5818,23.5818,23.3769,23.5073,1043862.0
2021-10-27 15:30:00,25.22,25.31,25.1,25.12,1938648.0,23.498,23.5818,23.3862,23.4048,1938648.0
2021-10-28 09:30:00,24.95,25.37,24.83,25.29,1274815.0,23.2464,23.6377,23.1346,23.5632,1274815.0
2021-10-28 10:00:00,25.27,25.4,25.11,25.38,774044.0,23.5446,23.6657,23.3955,23.6471,774044.0
2021-10-28 10:30:00,25.37,25.37,25.18,25.27,462075.0,23.6377,23.6377,23.4607,23.5446,462075.0
2021-10-28 11:00:00,25.27,25.28,25.12,25.21,272825.0,23.5446,23.5539,23.4048,23.4887,272825.0
2021-10-28 11:30:00,25.22,25.31,25.2,25.24,200051.0,23.498,23.5818,23.4793,23.5166,200051.0
2021-10-28 12:00:00,25.24,25.32,25.22,25.22,185925.0,23.5166,23.5911,23.498,23.498,185925.0
2021-10-28 12:30:00,25.23,25.4,25.2,25.29,309562.0,23.5073,23.6657,23.4793,23.5632,309562.0
2021-10-28 13:00:00,25.3,25.35,25.22,25.24,532347.0,23.5725,23.6191,23.498,23.5166,532347.0
2021-10-28 13:30:00,25.25,25.34,25.19,25.2,493078.0,23.5259,23.6098,23.47,23.4793,493078.0
2021-10-28 14:00:00,25.2,25.41,25.18,25.36,416270.0,23.4793,23.675,23.4607,23.6284,416270.0
2021-10-28 14:30:00,25.37,25.39,25.32,25.33,223232.0,23.6377,23.6564,23.5911,23.6005,223232.0
2021-10-28 15:00:00,25.33,25.47,25.3,25.41,485294.0,23.6005,23.7309,23.5725,23.675,485294.0
2021-10-28 15:30:00,25.42,25.62,25.41,25.61,1229233.0,23.6843,23.8707,23.675,23.8613,1229233.0
2021-10-29 09:30:00,25.51,25.58,25.27,25.38,796601.0,23.7682,23.8334,23.5446,23.6471,796601.0
2021-10-29 10:00:00,25.36,25.37,25.03,25.04,616940.0,23.6284,23.6377,23.3209,23.3303,616940.0
2021-10-29 10:30:00,25.05,25.26,24.99,25.22,672569.0,23.3396,23.5352,23.2837,23.498,672569.0
2021-10-29 11:00:00,25.22,25.32,25.19,25.21,363862.0,23.498,23.5911,23.47,23.4887,363862.0
2021-10-29 11:30:00,25.21,25.24,25.06,25.09,340387.0,23.4887,23.5166,23.3489,23.3769,340387.0
2021-10-29 12:00:00,25.08,25.19,25.06,25.11,291192.0,23.3675,23.47,23.3489,23.3955,291192.0
2021-10-29 12:30:00,25.11,25.11,24.97,25.01,417094.0,23.3955,23.3955,23.265,23.3023,417094.0
2021-10-29 13:00:00,25.01,25.09,24.89,24.9,323878.0,23.3023,23.3769,23.1905,23.1998,323878.0
2021-10-29 13:30:00,24.91,25.01,24.91,24.99,305638.0,23.2091,23.3023,23.2091,23.2837,305638.0
2021-10-29 14:00:00,24.98,25.02,24.86,24.91,455873.0,23.2744,23.3116,23.1626,23.2091,455873.0
2021-10-29 14:30:00,24.91,25.02,24.88,25.0,398029.0,23.2091,23.3116,23.1812,23.293,398029.0
2021-10-29 15:00:00,25.01,25.02,24.91,24.91,534788.0,23.3023,23.3116,23.2091,23.2091,534788.0
2021-10-29 15:30:00,24.91,25.07,24.88,25.0,1436131.0,23.2091,23.3582,23.1812,23.293,1436131.0
2021-11-01 09:30:00,25.29,25.59,25.29,25.4,722622.0,23.5632,23.8427,23.5632,23.6657,722622.0
2021-11-01 10:00:00,25.4,25.61,25.29,25.61,468494.0,23.6657,23.8613,23.5632,23.8613,468494.0
2021-11-01 10:30:00,25.61,25.68,25.52,25.62,415038.0,23.8613,23.9266,23.7775,23.8707,415038.0
2021-11-01 11:00:00,25.62,25.65,25.54,25.59,233930.0,23.8707,23.8986,23.7961,23.8427,233930.0
2021-11-01 11:30:00,25.59,25.64,25.48,25.59,284744.0,23.8427,23.8893,23.7402,23.8427,284744.0
2021-11-01 12:00:00,25.59,25.69,25.43,25.46,415070.0,23.8427,23.9359,23.6936,23.7216,415070.0
2021-11-01 12:30:00,25.46,25.54,25.42,25.54,286441.0,23.7216,23.7961,23.6843,23.7961,286441.0
2021-11-01 13:00:00,25.54,25.59,25.47,25.51,187410.0,23.7961,23.8427,23.7309,23.7682,187410.0
2021-11-01 13:30:00,25.51,25.6,25.5,25.54,211020.0,23.7682,23.852,23.7589,23.7961,211020.0
2021-11-01 14:00:00,25.54,25.59,25.47,25.54,257536.0,23.7961,23.8427,23.7309,23.7961,257536.0
2021-11-01 14:30:00,25.54,25.58,25.49,25.53,297511.0,23.7961,23.8334,23.7495,23.7868,297511.0
2021-11-01 15:00:00,25.53,25.63,25.49,25.55,351320.0,23.7868,23.88,23.7495,23.8054,351320.0
2021-11-01 15:30:00,25.55,25.63,25.5,25.58,1151120.0,23.8054,23.88,23.7589,23.8334,1151120.0
2021-11-02 09:30:00,25.35,25.42,25.21,25.27,700850.0,23.6191,23.6843,23.4887,23.5446,700850.0
2021-11-02 10:00:00,25.26,25.55,25.23,25.42,703527.0,23.5352,23.8054,23.5073,23.6843,703527.0
2021-11-02 10:30:00,25.41,25.45,25.32,25.36,271521.0,23.675,23.7123,23.5911,23.6284,271521.0
2021-11-02 11:00:00,25.35,25.42,25.32,25.4,206624.0,23.6191,23.6843,23.5911,23.6657,206624.0
2021-11-02 11:30:00,25.39,25.41,25.21,25.24,400268.0,23.6564,23.675,23.4887,23.5166,400268.0
2021-11-02 12:00:00,25.24,25.34,25.24,25.3,162457.0,23.5166,23.6098,23.5166,23.5725,162457.0
2021-11-02 12:30:00,25.29,25.36,25.28,25.29,182556.0,23.5632,23.6284,23.5539,23.5632,182556.0
2021-11-02 13:00:00,25.29,25.41,25.27,25.37,229634.0,23.5632,23.675,23.5446,23.6377,229634.0
2021-11-02 13:30:00,25.37,25.38,25.27,25.32,234481.0,23.6377,23.6471,23.5446,23.5911,234481.0
2021-11-02 14:00:00,25.33,25.38,25.32,25.36,169832.0,23.6005,23.6471,23.5911,23.6284,169832.0
2021-11-02 14:30:00,25.36,25.42,25.33,25.38,136566.0,23.6284,23.6843,23.6005,23.6471,136566.0
2021-11-02 15:00:00,25.38,25.39,25.3,25.36,283306.0,23.6471,23.6564,23.5725,23.6284,283306.0
2021-11-02 15:30:00,25.36,25.39,25.3,25.39,735970.0,23.6284,23.6564,23.5725,23.6564,735970.0
2021-11-03 09:30:00,24.9,25.05,24.49,25.01,1802098.0,23.1998,23.3396,22.8178,23.3023,1802098.0
2021-11-03 10:00:00,25.02,25.3,24.94,25.27,925346.0,23.3116,23.5725,23.2371,23.5446,925346.0
2021-11-03 10:30:00,25.25,25.26,25.07,25.11,306388.0,23.5259,23.5352,23.3582,23.3955,306388.0
2021-11-03 11:00:00,25.11,25.15,25.01,25.09,267272.0,23.3955,23.4328,23.3023,23.3769,267272.0
2021-11-03 11:30:00,25.09,25.12,25.01,25.04,275237.0,23.3769,23.4048,23.3023,23.3303,275237.0
2021-11-03 12:00:00,25.04,25.04,24.84,24.84,352561.0,23.3303,23.3303,23.1439,23.1439,352561.0
2021-11-03 12:30:00,24.84,24.88,24.77,24.82,315620.0,23.1439,23.1812,23.0787,23.1253,315620.0
2021-11-03 13:00:00,24.82,24.86,24.77,24.83,228729.0,23.1253,23.1626,23.0787,23.1346,228729.0
2021-11-03 13:30:00,24.84,24.84,24.64,24.67,455373.0,23.1439,23.1439,22.9576,22.9855,455373.0
2021-11-03 14:00:00,24.67,24.9,24.67,24.84,399021.0,22.9855,23.1998,22.9855,23.1439,399021.0
2021-11-03 14:30:00,24.84,24.98,24.81,24.92,469084.0,23.1439,23.2744,23.116,23.2185,469084.0
2021-11-03 15:00:00,24.92,25.06,24.91,24.95,540971.0,23.2185,23.3489,23.2091,23.2464,540971.0
2021-11-03 15:30:00,24.95,24.96,24.65,24.72,1698521.0,23.2464,23.2557,22.9669,23.0321,1698521.0
2021-11-04 09:30:00,25.29,25.6,25.21,25.29,1105291.0,23.5632,23.852,23.4887,23.5632,1105291.0
2021-11-04 10:00:00,25.28,25.35,24.69,24.76,552161.0,23.5539,23.6191,23.0042,23.0694,552161.0
2021-11-04 10:30:00,24.76,24.88,24.69,24.76,472432.0,23.0694,23.1812,23.0042,23.0694,472432.0
2021-11-04 11:00:00,24.75,24.75,24.51,24.56,407170.0,23.0601,23.0601,22.8365,22.883,407170.0
2021-11-04 11:30:00,24.56,24.65,24.53,24.64,401678.0,22.883,22.9669,22.8551,22.9576,401678.0
2021-11-04 12:00:00,24.64,24.72,24.55,24.56,235572.0,22.9576,23.0321,22.8737,22.883,235572.0
2021-11-04 12:30:00,24.57,24.64,24.53,24.53,171640.0,22.8924,22.9576,22.8551,22.8551,171640.0
2021-11-04 13:00:00,24.53,24.56,24.45,24.54,303338.0,22.8551,22.883,22.7806,22.8644,303338.0
2021-11-04 13:30:00,24.54,24.57,24.42,24.46,321461.0,22.8644,22.8924,22.7526,22.7899,321461.0
2021-11-04 14:00:00,24.47,24.52,24.28,24.32,433805.0,22.7992,22.8458,22.6222,22.6594,433805.0
2021-11-04 14:30:00,24.32,24.39,24.23,24.23,545816.0,22.6594,22.7246,22.5756,22.5756,545816.0
2021-11-04 15:00:00,24.23,24.37,24.13,24.3,1094409.0,22.5756,22.706,22.4824,22.6408,1094409.0
2021-11-04 15:30:00,24.3,24.53,24.29,24.52,1610227.0,22.6408,22.8551,22.6315,22.8458,1610227.0
2021-11-05 09:30:00,24.97,25.21,24.78,24.88,1238962.0,23.265,23.4887,23.088,23.1812,1238962.0
2021-11-05 10:00:00,24.88,24.98,24.72,24.73,910630.0,23.1812,23.2744,23.0321,23.0414,910630.0
2021-11-05 10:30:00,24.73,24.84,24.61,24.75,456875.0,23.0414,23.1439,22.9296,23.0601,456875.0
2021-11-05 11:00:00,24.75,24.89,24.73,24.88,410963.0,23.0601,23.1905,23.0414,23.1812,410963.0
2021-11-05 11:30:00,24.88,24.89,24.76,24.8,434214.0,23.1812,23.1905,23.0694,23.1067,434214.0
2021-11-05 12:00:00,24.8,24.88,24.77,24.86,224300.0,23.1067,23.1812,23.0787,23.1626,224300.0
2021-11-05 12:30:00,24.87,24.97,24.8,24.96,203360.0,23.1719,23.265,23.1067,23.2557,203360.0
2021-11-05 13:00:00,24.96,24.98,24.72,24.73,353509.0,23.2557,23.2744,23.0321,23.0414,353509.0
2021-11-05 13:30:00,24.73,24.83,24.69,24.79,361791.0,23.0414,23.1346,23.0042,23.0973,361791.0
2021-11-05 14:00:00,24.78,24.86,24.74,24.82,238301.0,23.088,23.1626,23.0508,23.1253,238301.0
2021-11-05 14:30:00,24.81,24.87,24.78,24.83,168762.0,23.116,23.1719,23.088,23.1346,168762.0
2021-11-05 15:00:00,24.82,24.82,24.7,24.71,234023.0,23.1253,23.1253,23.0135,23.0228,234023.0
2021-11-05 15:30:00,24.71,24.75,24.63,24.69,804531.0,23.0228,23.0601,22.9483,23.0042,804531.0
2021-11-08 09:30:00,24.81,25.34,24.77,25.15,825689.0,23.116,23.6098,23.0787,23.4328,825689.0
2021-11-08 10:00:00,25.16,25.32,25.04,25.23,416240.0,23.4421,23.5911,23.3303,23.5073,416240.0
2021-11-08 10:30:00,25.22,25.31,25.2,25.23,238678.0,23.498,23.5818,23.4793,23.5073,238678.0
2021-11-08 11:00:00,25.24,25.3,25.17,25.17,235112.0,23.5166,23.5725,23.4514,23.4514,235112.0
2021-11-08 11:30:00,25.18,25.2,25.03,25.07,288849.0,23.4607,23.4793,23.3209,23.3582,288849.0
2021-11-08 12:00:00,25.07,25.15,25.01,25.13,293998.0,23.3582,23.4328,23.3023,23.4141,293998.0
2021-11-08 12:30:00,25.14,25.15,25.05,25.1,214411.0,23.4234,23.4328,23.3396,23.3862,214411.0
2021-11-08 13:00:00,25.1,25.1,25.0,25.01,234422.0,23.3862,23.3862,23.293,23.3023,234422.0
2021-11-08 13:30:00,25.01,25.02,24.84,24.89,217345.0,23.3023,23.3116,23.1439,23.1905,217345.0
2021-11-08 14:00:00,24.89,24.99,24.89,24.98,236594.0,23.1905,23.2837,23.1905,23.2744,236594.0
2021-11-08 14:30:00,24.98,25.04,24.96,25.0,240443.0,23.2744,23.3303,23.2557,23.293,240443.0
2021-11-08 15:00:00,25.01,25.04,24.95,24.98,208895.0,23.3023,23.3303,23.2464,23.2744,208895.0
2021-11-08 15:30:00,24.98,25.14,24.96,25.13,853782.0,23.2744,23.4234,23.2557,23.4141,853782.0
2021-11-09 09:30:00,25.0,25.04,24.52,24.59,771021.0,23.293,23.3303,22.8458,22.911,771021.0
2021-11-09 10:00:00,24.59,24.67,24.38,24.54,632932.0,22.911,22.9855,22.7153,22.8644,632932.0
2021-11-09 10:30:00,24.54,24.59,24.46,24.55,287018.0,22.8644,22.911,22.7899,22.8737,287018.0
2021-11-09 11:00:00,24.55,24.69,24.53,24.68,225210.0,22.8737,23.0042,22.8551,22.9948,225210.0
2021-11-09 11:30:00,24.68,24.7,24.45,24.45,553527.0,22.9948,23.0135,22.7806,22.7806,553527.0
2021-11-09 12:00:00,24.45,24.55,24.38,24.52,252443.0,22.7806,22.8737,22.7153,22.8458,252443.0
2021-11-09 12:30:00,24.52,24.63,24.52,24.59,175600.0,22.8458,22.9483,22.8458,22.911,175600.0
2021-11-09 13:00:00,24.6,24.65,24.59,24.64,122601.0,22.9203,22.9669,22.911,22.9576,122601.0
2021-11-09 13:30:00,24.65,24.7,24.6,24.62,172331.0,22.9669,23.0135,22.9203,22.9389,172331.0
2021-11-09 14:00:00,24.61,24.77,24.6,24.76,519960.0,22.9296,23.0787,22.9203,23.0694,519960.0
2021-11-09 14:30:00,24.75,24.9,24.75,24.88,334268.0,23.0601,23.1998,23.0601,23.1812,334268.0
2021-11-09 15:00:00,24.87,24.95,24.85,24.93,526897.0,23.1719,23.2464,23.1532,23.2278,526897.0
2021-11-09 15:30:00,24.94,25.12,24.92,25.08,1348139.0,23.2371,23.4048,23.2185,23.3675,1348139.0
2021-11-10 09:30:00,24.98,25.08,24.85,24.88,398087.0,23.2744,23.3675,23.1532,23.1812,398087.0
2021-11-10 10:00:00,24.87,24.88,24.59,24.69,684968.0,23.1719,23.1812,22.911,23.0042,684968.0
2021-11-10 10:30:00,24.68,24.73,24.46,24.47,336647.0,22.9948,23.0414,22.7899,22.7992,336647.0
2021-11-10 11:00:00,24.47,24.56,24.41,24.46,424470.0,22.7992,22.883,22.7433,22.7899,424470.0
2021-11-10 11:30:00,24.47,24.53,24.42,24.47,308496.0,22.7992,22.8551,22.7526,22.7992,308496.0
2021-11-10 12:00:00,24.47,24.49,24.27,24.28,360254.0,22.7992,22.8178,22.6128,22.6222,360254.0
2021-11-10 12:30:00,24.28,24.32,24.12,24.13,554350.0,22.6222,22.6594,22.4731,22.4824,554350.0
2021-11-10 13:00:00,24.14,24.24,24.06,24.12,316693.0,22.4917,22.5849,22.4172,22.4731,316693.0
2021-11-10 13:30:00,24.13,24.17,23.82,23.87,513342.0,22.4824,22.5197,22.1936,22.2402,513342.0
2021-11-10 14:00:00,23.87,23.91,23.82,23.83,823844.0,22.2402,22.2774,22.1936,22.2029,823844.0
2021-11-10 14:30:00,23.84,23.92,23.75,23.84,494715.0,22.2122,22.2867,22.1283,22.2122,494715.0
2021-11-10 15:00:00,23.84,23.94,23.79,23.87,581610.0,22.2122,22.3054,22.1656,22.2402,581610.0
2021-11-10 15:30:00,23.88,23.99,23.79,23.84,2025983.0,22.2495,22.352,22.1656,22.2122,2025983.0
2021-11-11 09:30:00,23.79,24.05,23.76,23.86,657431.0,22.1656,22.4079,22.1377,22.2308,657431.0
2021-11-11 10:00:00,23.86,24.01,23.71,23.71,396982.0,22.2308,22.3706,22.0911,22.0911,396982.0
2021-11-11 10:30:00,23.71,23.83,23.62,23.77,515744.0,22.0911,22.2029,22.0072,22.147,515744.0
2021-11-11 11:00:00,23.77,23.85,23.73,23.75,288280.0,22.147,22.2215,22.1097,22.1283,288280.0
2021-11-11 11:30:00,23.75,23.82,23.69,23.7,237323.0,22.1283,22.1936,22.0724,22.0818,237323.0
2021-11-11 12:00:00,23.7,23.78,23.65,23.72,278796.0,22.0818,22.1563,22.0352,22.1004,278796.0
2021-11-11 12:30:00,23.72,23.77,23.7,23.71,194942.0,22.1004,22.147,22.0818,22.0911,194942.0
2021-11-11 13:00:00,23.71,23.74,23.63,23.68,243732.0,22.0911,22.119,22.0165,22.0631,243732.0
2021-11-11 13:30:00,23.68,23.72,23.63,23.68,274802.0,22.0631,22.1004,22.0165,22.0631,274802.0
2021-11-11 14:00:00,23.68,23.69,23.6,23.66,384994.0,22.0631,22.0724,21.9886,22.0445,384994.0
2021-11-11 14:30:00,23.65,23.68,23.62,23.66,353092.0,22.0352,22.0631,22.0072,22.0445,353092.0
2021-11-11 15:00:00,23.66,23.75,23.66,23.75,383546.0,22.0445,22.1283,22.0445,22.1283,383546.0
2021-11-11 15:30:00,23.75,23.75,23.64,23.72,1121144.0,22.1283,22.1283,22.0259,22.1004,1121144.0
2021-11-12 09:30:00,23.58,23.74,23.44,23.63,588411.0,21.97,22.119,21.8395,22.0165,588411.0
2021-11-12 10:00:00,23.62,23.69,23.48,23.49,377326.0,22.0072,22.0724,21.8768,21.8861,377326.0
2021-11-12 10:30:00,23.48,23.52,23.39,23.48,526164.0,21.8768,21.9141,21.7929,21.8768,526164.0
2021-11-12 11:00:00,23.49,23.53,23.4,23.41,382480.0,21.8861,21.9234,21.8022,21.8116,382480.0
2021-11-12 11:30:00,23.4,23.49,23.35,23.35,389519.0,21.8022,21.8861,21.7557,21.7557,389519.0
2021-11-12 12:00:00,23.36,23.43,23.29,23.39,389329.0,21.765,21.8302,21.6998,21.7929,389329.0
2021-11-12 12:30:00,23.39,23.42,23.35,23.39,314870.0,21.7929,21.8209,21.7557,21.7929,314870.0
2021-11-12 13:00:00,23.39,23.41,23.32,23.35,294661.0,21.7929,21.8116,21.7277,21.7557,294661.0
2021-11-12 13:30:00,23.35,23.37,23.25,23.37,273370.0,21.7557,21.7743,21.6625,21.7743,273370.0
2021-11-12 14:00:00,23.37,23.49,23.35,23.46,256601.0,21.7743,21.8861,21.7557,21.8581,256601.0
2021-11-12 14:30:00,23.46,23.49,23.41,23.43,429578.0,21.8581,21.8861,21.8116,21.8302,429578.0
2021-11-12 15:00:00,23.42,23.5,23.41,23.48,291444.0,21.8209,21.8954,21.8116,21.8768,291444.0
2021-11-12 15:30:00,23.48,23.58,23.44,23.57,750295.0,21.8768,21.97,21.8395,21.9606,750295.0
2021-11-15 09:30:00,23.45,23.61,23.15,23.42,627455.0,21.8488,21.9979,21.5693,21.8209,627455.0
2021-11-15 10:00:00,23.41,23.58,23.34,23.35,379197.0,21.8116,21.97,21.7463,21.7557,379197.0
2021-11-15 10:30:00,23.34,23.45,23.33,23.36,293162.0,21.7463,21.8488,21.737,21.765,293162.0
2021-11-15 11:00:00,23.35,23.47,23.34,23.45,211247.0,21.7557,21.8675,21.7463,21.8488,211247.0
2021-11-15 11:30:00,23.44,23.51,23.41,23.44,185077.0,21.8395,21.9047,21.8116,21.8395,185077.0
2021-11-15 12:00:00,23.43,23.44,23.34,23.44,114898.0,21.8302,21.8395,21.7463,21.8395,114898.0
2021-11-15 12:30:00,23.44,23.59,23.43,23.57,151106.0,21.8395,21.9793,21.8302,21.9606,151106.0
2021-11-15 13:00:00,23.57,23.6,23.51,23.53,270490.0,21.9606,21.9886,21.9047,21.9234,270490.0
2021-11-15 13:30:00,23.53,23.59,23.52,23.54,187622.0,21.9234,21.9793,21.9141,21.9327,187622.0
2021-11-15 14:00:00,23.54,23.59,23.51,23.57,379477.0,21.9327,21.9793,21.9047,21.9606,379477.0
2021-11-15 14:30:00,23.57,23.64,23.54,23.63,226485.0,21.9606,22.0259,21.9327,22.0165,226485.0
2021-11-15 15:00:00,23.63,23.67,23.57,23.6,192156.0,22.0165,22.0538,21.9606,21.9886,192156.0
2021-11-15 15:30:00,23.6,23.6,23.4,23.4,1055114.0,21.9886,21.9886,21.8022,21.8022,1055114.0
2021-11-16 09:30:00,23.52,23.72,23.42,23.6,637607.0,21.9141,22.1004,21.8209,21.9886,637607.0
2021-11-16 10:00:00,23.59,23.61,23.35,23.38,371681.0,21.9793,21.9979,21.7557,21.7836,371681.0
2021-11-16 10:30:00,23.37,23.52,23.36,23.52,375668.0,21.7743,21.9141,21.765,21.9141,375668.0
2021-11-16 11:00:00,23.52,23.57,23.43,23.55,247560.0,21.9141,21.9606,21.8302,21.942,247560.0
2021-11-16 11:30:00,23.54,23.73,23.53,23.72,247366.0,21.9327,22.1097,21.9234,22.1004,247366.0
2021-11-16 12:00:00,23.72,23.85,23.71,23.85,439592.0,22.1004,22.2215,22.0911,22.2215,439592.0
2021-11-16 12:30:00,23.85,23.94,23.83,23.91,275853.0,22.2215,22.3054,22.2029,22.2774,275853.0
2021-11-16 13:00:00,23.91,23.92,23.81,23.84,500040.0,22.2774,22.2867,22.1843,22.2122,500040.0
2021-11-16 13:30:00,23.84,23.86,23.77,23.78,178883.0,22.2122,22.2308,22.147,22.1563,178883.0
2021-11-16 14:00:00,23.78,23.81,23.72,23.8,236355.0,22.1563,22.1843,22.1004,22.1749,236355.0
2021-11-16 14:30:00,23.8,23.8,23.69,23.71,283283.0,22.1749,22.1749,22.0724,22.0911,283283.0
2021-11-16 15:00:00,23.72,23.76,23.66,23.67,338068.0,22.1004,22.1377,22.0445,22.0538,338068.0
2021-11-16 15:30:00,23.67,23.69,23.57,23.61,882090.0,22.0538,22.0724,21.9606,21.9979,882090.0
2021-11-17 09:30:00,23.2,23.42,23.04,23.3,1030461.0,21.6159,21.8209,21.4668,21.7091,1030461.0
2021-11-17 10:00:00,23.3,23.46,23.26,23.39,392175.0,21.7091,21.8581,21.6718,21.7929,392175.0
2021-11-17 10:30:00,23.4,23.57,23.39,23.43,288145.0,21.8022,21.9606,21.7929,21.8302,288145.0
2021-11-17 11:00:00,23.42,23.46,23.22,23.25,231889.0,21.8209,21.8581,21.6345,21.6625,231889.0
2021-11-17 11:30:00,23.24,23.28,23.15,23.17,299407.0,21.6532,21.6904,21.5693,21.588,299407.0
2021-11-17 12:00:00,23.17,23.21,23.02,23.05,305777.0,21.588,21.6252,21.4482,21.4761,305777.0
2021-11-17 12:30:00,23.05,23.09,22.96,23.06,318367.0,21.4761,21.5134,21.3923,21.4855,318367.0
2021-11-17 13:00:00,23.05,23.09,22.99,23.04,417411.0,21.4761,21.5134,21.4202,21.4668,417411.0
2021-11-17 13:30:00,23.03,23.04,22.89,22.93,352865.0,21.4575,21.4668,21.3271,21.3643,352865.0
2021-11-17 14:00:00,22.93,22.94,22.8,22.87,372144.0,21.3643,21.3737,21.2432,21.3084,372144.0
2021-11-17 14:30:00,22.87,22.94,22.84,22.88,413293.0,21.3084,21.3737,21.2805,21.3178,413293.0
2021-11-17 15:00:00,22.89,22.96,22.84,22.91,521415.0,21.3271,21.3923,21.2805,21.3457,521415.0
2021-11-17 15:30:00,22.91,22.99,22.82,22.98,1133199.0,21.3457,21.4202,21.2618,21.4109,1133199.0
2021-11-18 09:30:00,22.92,23.1,22.67,22.68,765521.0,21.355,21.5227,21.1221,21.1314,765521.0
2021-11-18 10:00:00,22.68,22.89,22.38,22.44,761426.0,21.1314,21.3271,20.8519,20.9078,761426.0
2021-11-18 10:30:00,22.45,22.65,22.45,22.62,540066.0,20.9171,21.1035,20.9171,21.0755,540066.0
2021-11-18 11:00:00,22.62,22.73,22.56,22.7,380744.0,21.0755,21.178,21.0196,21.15,380744.0
2021-11-18 11:30:00,22.7,22.81,22.66,22.73,262729.0,21.15,21.2525,21.1128,21.178,262729.0
2021-11-18 12:00:00,22.74,22.8,22.72,22.78,223313.0,21.1873,21.2432,21.1687,21.2246,223313.0
2021-11-18 12:30:00,22.79,22.88,22.75,22.78,281996.0,21.2339,21.3178,21.1966,21.2246,281996.0
2021-11-18 13:00:00,22.77,22.83,22.73,22.83,166489.0,21.2153,21.2712,21.178,21.2712,166489.0
2021-11-18 13:30:00,22.83,22.86,22.8,22.84,239222.0,21.2712,21.2991,21.2432,21.2805,239222.0
2021-11-18 14:00:00,22.85,22.85,22.67,22.7,299427.0,21.2898,21.2898,21.1221,21.15,299427.0
2021-11-18 14:30:00,22.7,22.89,22.68,22.88,364261.0,21.15,21.3271,21.1314,21.3178,364261.0
2021-11-18 15:00:00,22.88,22.92,22.8,22.86,376692.0,21.3178,21.355,21.2432,21.2991,376692.0
2021-11-18 15:30:00,22.85,22.86,22.73,22.76,954578.0,21.2898,21.2991,21.178,21.2059,954578.0
2021-11-19 09:30:00,22.21,22.34,21.74,21.83,1547461.0,20.6935,20.8146,20.2556,20.3394,1547461.0
2021-11-19 10:00:00,21.83,21.86,21.68,21.82,964334.0,20.3394,20.3674,20.1997,20.3301,964334.0
2021-11-19 10:30:00,21.82,22.05,21.8,21.96,834630.0,20.3301,20.5444,20.3115,20.4606,834630.0
2021-11-19 11:00:00,21.96,22.01,21.84,21.86,505193.0,20.4606,20.5072,20.3488,20.3674,505193.0
2021-11-19 11:30:00,21.85,21.9,21.75,21.86,413978.0,20.3581,20.4047,20.2649,20.3674,413978.0
2021-11-19 12:00:00,21.86,21.96,21.85,21.95,333063.0,20.3674,20.4606,20.3581,20.4513,333063.0
2021-11-19 12:30:00,21.95,22.04,21.93,22.0,423467.0,20.4513,20.5351,20.4326,20.4978,423467.0
2021-11-19 13:00:00,22.01,22.03,21.87,21.88,355314.0,20.5072,20.5258,20.3767,20.386,355314.0
2021-11-19 13:30:00,21.88,21.97,21.85,21.95,270871.0,20.386,20.4699,20.3581,20.4513,270871.0
2021-11-19 14:00:00,21.94,22.08,21.9,22.02,368286.0,20.4419,20.5724,20.4047,20.5165,368286.0
2021-11-19 14:30:00,22.01,22.07,21.97,22.01,345618.0,20.5072,20.5631,20.4699,20.5072,345618.0
2021-11-19 15:00:00,22.01,22.08,21.97,22.03,728146.0,20.5072,20.5724,20.4699,20.5258,728146.0
2021-11-19 15:30:00,22.03,22.05,21.96,22.04,1639058.0,20.5258,20.5444,20.4606,20.5351,1639058.0
2021-11-22 09:30:00,21.95,22.35,21.89,22.22,923885.0,20.4513,20.8239,20.3953,20.7028,923885.0
2021-11-22 10:00:00,22.21,22.44,22.21,22.36,688260.0,20.6935,20.9078,20.6935,20.8333,688260.0
2021-11-22 10:30:00,22.36,22.47,22.34,22.46,501009.0,20.8333,20.9357,20.8146,20.9264,501009.0
2021-11-22 11:00:00,22.46,22.62,22.42,22.56,419383.0,20.9264,21.0755,20.8892,21.0196,419383.0
2021-11-22 11:30:00,22.56,22.57,22.35,22.39,559876.0,21.0196,21.0289,20.8239,20.8612,559876.0
2021-11-22 12:00:00,22.38,22.42,22.26,22.37,381624.0,20.8519,20.8892,20.7401,20.8426,381624.0
2021-11-22 12:30:00,22.37,22.41,22.21,22.3,330796.0,20.8426,20.8798,20.6935,20.7774,330796.0
2021-11-22 13:00:00,22.29,22.48,22.28,22.46,292319.0,20.768,20.9451,20.7587,20.9264,292319.0
2021-11-22 13:30:00,22.46,22.61,22.44,22.57,377811.0,20.9264,21.0662,20.9078,21.0289,377811.0
2021-11-22 14:00:00,22.57,22.6,22.49,22.58,404615.0,21.0289,21.0569,20.9544,21.0382,404615.0
2021-11-22 14:30:00,22.58,22.62,22.46,22.55,589415.0,21.0382,21.0755,20.9264,21.0103,589415.0
2021-11-22 15:00:00,22.56,22.63,22.5,22.51,447168.0,21.0196,21.0848,20.9637,20.973,447168.0
2021-11-22 15:30:00,22.5,22.51,22.28,22.29,1324645.0,20.9637,20.973,20.7587,20.768,1324645.0
2021-11-23 09:30:00,22.75,23.11,22.69,22.98,1577417.0,21.1966,21.532,21.1407,21.4109,1577417.0
2021-11-23 10:00:00,22.98,23.18,22.89,23.05,1130335.0,21.4109,21.5973,21.3271,21.4761,1130335.0
2021-11-23 10:30:00,23.05,23.1,22.84,22.86,1206113.0,21.4761,21.5227,21.2805,21.2991,1206113.0
2021-11-23 11:00:00,22.86,23.02,22.76,22.93,701803.0,21.2991,21.4482,21.2059,21.3643,701803.0
2021-11-23 11:30:00,22.92,23.19,22.86,23.18,606904.0,21.355,21.6066,21.2991,21.5973,606904.0
2021-11-23 12:00:00,23.18,23.24,23.05,23.23,562651.0,21.5973,21.6532,21.4761,21.6439,562651.0
2021-11-23 12:30:00,23.23,23.29,23.08,23.11,505822.0,21.6439,21.6998,21.5041,21.532,505822.0
2021-11-23 13:00:00,23.1,23.15,23.01,23.09,413632.0,21.5227,21.5693,21.4389,21.5134,413632.0
2021-11-23 13:30:00,23.09,23.21,23.09,23.13,423192.0,21.5134,21.6252,21.5134,21.5507,423192.0
2021-11-23 14:00:00,23.12,23.19,23.09,23.11,360711.0,21.5414,21.6066,21.5134,21.532,360711.0
2021-11-23 14:30:00,23.1,23.13,23.01,23.05,448402.0,21.5227,21.5507,21.4389,21.4761,448402.0
2021-11-23 15:00:00,23.05,23.08,22.92,22.95,424791.0,21.4761,21.5041,21.355,21.383,424791.0
2021-11-23 15:30:00,22.95,23.01,22.88,22.96,1625818.0,21.383,21.4389,21.3178,21.3923,1625818.0
2021-11-24 09:30:00,22.69,23.43,22.67,23.42,865259.0,21.1407,21.8302,21.1221,21.8209,865259.0
2021-11-24 10:00:00,23.4,23.64,23.36,23.44,1314666.0,21.8022,22.0259,21.765,21.8395,1314666.0
2021-11-24 10:30:00,23.44,23.5,23.38,23.44,315404.0,21.8395,21.8954,21.7836,21.8395,315404.0
2021-11-24 11:00:00,23.43,23.51,23.37,23.4,340341.0,21.8302,21.9047,21.7743,21.8022,340341.0
2021-11-24 11:30:00,23.41,23.41,23.25,23.28,185161.0,21.8116,21.8116,21.6625,21.6904,185161.0
2021-11-24 12:00:00,23.28,23.31,23.15,23.18,185399.0,21.6904,21.7184,21.5693,21.5973,185399.0
2021-11-24 12:30:00,23.18,23.28,23.17,23.25,155876.0,21.5973,21.6904,21.588,21.6625,155876.0
2021-11-24 13:00:00,23.25,23.31,23.21,23.23,322952.0,21.6625,21.7184,21.6252,21.6439,322952.0
2021-11-24 13:30:00,23.23,23.26,23.21,23.23,131876.0,21.6439,21.6718,21.6252,21.6439,131876.0
2021-11-24 14:00:00,23.23,23.28,23.17,23.18,192786.0,21.6439,21.6904,21.588,21.5973,192786.0
2021-11-24 14:30:00,23.18,23.26,23.18,23.2,228384.0,21.5973,21.6718,21.5973,21.6159,228384.0
2021-11-24 15:00:00,23.21,23.29,23.19,23.21,349823.0,21.6252,21.6998,21.6066,21.6252,349823.0
2021-11-24 15:30:00,23.21,23.25,23.15,23.21,1018753.0,21.6252,21.6625,21.5693,21.6252,1018753.0
2021-11-26 09:30:00,21.53,21.72,21.27,21.5,2144385.0,20.0599,20.237,19.8177,20.032,2144385.0
2021-11-26 10:00:00,21.49,21.49,21.23,21.36,1116784.0,20.0227,20.0227,19.7804,19.9015,1116784.0
2021-11-26 10:30:00,21.37,21.53,21.3,21.42,752263.0,19.9109,20.0599,19.8456,19.9574,752263.0
2021-11-26 11:00:00,21.42,21.48,21.26,21.31,923073.0,19.9574,20.0133,19.8084,19.855,923073.0
2021-11-26 11:30:00,21.3,21.38,21.25,21.28,917050.0,19.8456,19.9202,19.799,19.827,917050.0
2021-11-26 12:00:00,21.28,21.67,21.28,21.64,1056132.0,19.827,20.1904,19.827,20.1624,1056132.0
2021-11-26 12:30:00,21.63,21.74,21.57,21.64,2381912.0,20.1531,20.2556,20.0972,20.1624,2381912.0
2021-11-29 09:30:00,22.39,22.56,22.0,22.04,1186913.0,20.8612,21.0196,20.4978,20.5351,1186913.0
2021-11-29 10:00:00,22.04,22.15,21.9,22.05,1304263.0,20.5351,20.6376,20.4047,20.5444,1304263.0
2021-11-29 10:30:00,22.04,22.28,21.99,22.26,623095.0,20.5351,20.7587,20.4885,20.7401,623095.0
2021-11-29 11:00:00,22.26,22.29,22.07,22.1,375362.0,20.7401,20.768,20.5631,20.591,375362.0
2021-11-29 11:30:00,22.1,22.26,21.96,22.21,484486.0,20.591,20.7401,20.4606,20.6935,484486.0
2021-11-29 12:00:00,22.21,22.42,22.2,22.35,378730.0,20.6935,20.8892,20.6842,20.8239,378730.0
2021-11-29 12:30:00,22.36,22.49,22.35,22.47,330570.0,20.8333,20.9544,20.8239,20.9357,330570.0
2021-11-29 13:00:00,22.46,22.48,22.39,22.45,297828.0,20.9264,20.9451,20.8612,20.9171,297828.0
2021-11-29 13:30:00,22.45,22.49,22.39,22.48,210830.0,20.9171,20.9544,20.8612,20.9451,210830.0
2021-11-29 14:00:00,22.48,22.51,22.42,22.46,394057.0,20.9451,20.973,20.8892,20.9264,394057.0
2021-11-29 14:30:00,22.46,22.46,22.35,22.41,372447.0,20.9264,20.9264,20.8239,20.8798,372447.0
2021-11-29 15:00:00,22.42,22.51,22.35,22.4,513222.0,20.8892,20.973,20.8239,20.8705,513222.0
2021-11-29 15:30:00,22.4,22.41,22.24,22.25,1361534.0,20.8705,20.8798,20.7215,20.7308,1361534.0
2021-11-30 09:30:00,21.6,21.98,21.52,21.76,835617.0,20.1252,20.4792,20.0506,20.2742,835617.0
2021-11-30 10:00:00,21.76,21.89,21.62,21.73,620563.0,20.2742,20.3953,20.1438,20.2463,620563.0
2021-11-30 10:30:00,21.72,21.94,21.67,21.71,701467.0,20.237,20.4419,20.1904,20.2276,701467.0
2021-11-30 11:00:00,21.72,21.85,21.59,21.73,539097.0,20.237,20.3581,20.1158,20.2463,539097.0
2021-11-30 11:30:00,21.73,21.77,21.33,21.46,896612.0,20.2463,20.2835,19.8736,19.9947,896612.0
2021-11-30 12:00:00,21.46,21.54,21.37,21.52,594753.0,19.9947,20.0692,19.9109,20.0506,594753.0
2021-11-30 12:30:00,21.53,21.6,21.42,21.47,485895.0,20.0599,20.1252,19.9574,20.004,485895.0
2021-11-30 13:00:00,21.47,21.52,21.34,21.46,596187.0,20.004,20.0506,19.8829,19.9947,596187.0
2021-11-30 13:30:00,21.46,21.57,21.42,21.57,417636.0,19.9947,20.0972,19.9574,20.0972,417636.0
2021-11-30 14:00:00,21.57,21.62,21.5,21.56,490949.0,20.0972,20.1438,20.032,20.0879,490949.0
2021-11-30 14:30:00,21.56,21.64,21.5,21.64,545274.0,20.0879,20.1624,20.032,20.1624,545274.0
2021-11-30 15:00:00,21.64,21.79,21.62,21.64,664157.0,20.1624,20.3022,20.1438,20.1624,664157.0
2021-11-30 15:30:00,21.64,21.8,21.56,21.58,2597361.0,20.1624,20.3115,20.0879,20.1065,2597361.0
2021-12-01 09:30:00,22.25,22.48,21.99,22.05,813626.0,20.7308,20.9451,20.4885,20.5444,813626.0
2021-12-01 10:00:00,22.06,22.35,21.99,22.24,459873.0,20.5537,20.8239,20.4885,20.7215,459873.0
2021-12-01 10:30:00,22.24,22.29,22.01,22.22,466774.0,20.7215,20.768,20.5072,20.7028,466774.0
2021-12-01 11:00:00,22.23,22.3,22.19,22.22,541171.0,20.7121,20.7774,20.6749,20.7028,541171.0
2021-12-01 11:30:00,22.23,22.24,21.86,21.93,445131.0,20.7121,20.7215,20.3674,20.4326,445131.0
2021-12-01 12:00:00,21.92,22.01,21.86,21.9,255987.0,20.4233,20.5072,20.3674,20.4047,255987.0
2021-12-01 12:30:00,21.91,21.97,21.63,21.64,381758.0,20.414,20.4699,20.1531,20.1624,381758.0
2021-12-01 13:00:00,21.64,21.66,21.5,21.64,561845.0,20.1624,20.1811,20.032,20.1624,561845.0
2021-12-01 13:30:00,21.64,21.65,21.45,21.53,631687.0,20.1624,20.1717,19.9854,20.0599,631687.0
2021-12-01 14:00:00,21.53,21.58,21.3,21.51,678240.0,20.0599,20.1065,19.8456,20.0413,678240.0
2021-12-01 14:30:00,21.51,21.6,21.39,21.41,638156.0,20.0413,20.1252,19.9295,19.9481,638156.0
2021-12-01 15:00:00,21.41,21.44,21.2,21.25,622535.0,19.9481,19.9761,19.7525,19.799,622535.0
2021-12-01 15:30:00,21.25,21.42,21.14,21.14,1678575.0,19.799,19.9574,19.6966,19.6966,1678575.0
2021-12-02 09:30:00,21.05,21.4,20.77,21.38,1043117.0,19.6127,19.9388,19.3518,19.9202,1043117.0
2021-12-02 10:00:00,21.38,21.47,21.26,21.39,655797.0,19.9202,20.004,19.8084,19.9295,655797.0
2021-12-02 10:30:00,21.38,21.61,21.25,21.61,550588.0,19.9202,20.1345,19.799,20.1345,550588.0
2021-12-02 11:00:00,21.61,21.74,21.49,21.67,375264.0,20.1345,20.2556,20.0227,20.1904,375264.0
2021-12-02 11:30:00,21.67,21.76,21.52,21.72,501586.0,20.1904,20.2742,20.0506,20.237,501586.0
2021-12-02 12:00:00,21.72,21.79,21.67,21.71,338214.0,20.237,20.3022,20.1904,20.2276,338214.0
2021-12-02 12:30:00,21.71,21.79,21.65,21.69,369191.0,20.2276,20.3022,20.1717,20.209,369191.0
2021-12-02 13:00:00,21.7,21.77,21.62,21.68,349076.0,20.2183,20.2835,20.1438,20.1997,349076.0
2021-12-02 13:30:00,21.69,21.97,21.63,21.95,528120.0,20.209,20.4699,20.1531,20.4513,528120.0
2021-12-02 14:00:00,21.94,22.03,21.87,22.01,818164.0,20.4419,20.5258,20.3767,20.5072,818164.0
2021-12-02 14:30:00,22.01,22.09,21.97,21.98,733102.0,20.5072,20.5817,20.4699,20.4792,733102.0
2021-12-02 15:00:00,21.99,22.05,21.9,21.98,462832.0,20.4885,20.5444,20.4047,20.4792,462832.0
2021-12-02 15:30:00,21.98,22.04,21.89,22.03,2083973.0,20.4792,20.5351,20.3953,20.5258,2083973.0
2021-12-03 09:30:00,22.37,22.56,22.03,22.16,955698.0,20.8426,21.0196,20.5258,20.6469,955698.0
2021-12-03 10:00:00,22.18,22.33,22.06,22.31,460522.0,20.6655,20.8053,20.5537,20.7867,460522.0
2021-12-03 10:30:00,22.3,22.3,21.93,21.99,529870.0,20.7774,20.7774,20.4326,20.4885,529870.0
2021-12-03 11:00:00,21.98,22.13,21.93,21.99,537983.0,20.4792,20.619,20.4326,20.4885,537983.0
2021-12-03 11:30:00,21.98,22.08,21.76,21.79,468140.0,20.4792,20.5724,20.2742,20.3022,468140.0
2021-12-03 12:00:00,21.79,22.01,21.76,21.92,474293.0,20.3022,20.5072,20.2742,20.4233,474293.0
2021-12-03 12:30:00,21.91,22.04,21.82,21.95,386908.0,20.414,20.5351,20.3301,20.4513,386908.0
2021-12-03 13:00:00,21.94,21.98,21.86,21.87,335153.0,20.4419,20.4792,20.3674,20.3767,335153.0
2021-12-03 13:30:00,21.87,21.87,21.71,21.8,338041.0,20.3767,20.3767,20.2276,20.3115,338041.0
2021-12-03 14:00:00,21.8,21.85,21.71,21.83,374562.0,20.3115,20.3581,20.2276,20.3394,374562.0
2021-12-03 14:30:00,21.83,21.85,21.68,21.74,379121.0,20.3394,20.3581,20.1997,20.2556,379121.0
2021-12-03 15:00:00,21.74,21.94,21.69,21.9,591196.0,20.2556,20.4419,20.209,20.4047,591196.0
2021-12-03 15:30:00,21.9,22.04,21.8,22.0,1515950.0,20.4047,20.5351,20.3115,20.4978,1515950.0
2021-12-06 09:30:00,22.36,22.46,22.08,22.36,633130.0,20.8333,20.9264,20.5724,20.8333,633130.0
2021-12-06 10:00:00,22.37,22.59,22.29,22.59,471532.0,20.8426,21.0476,20.768,21.0476,471532.0
2021-12-06 10:30:00,22.59,22.74,22.49,22.72,454648.0,21.0476,21.1873,20.9544,21.1687,454648.0
2021-12-06 11:00:00,22.71,22.74,22.57,22.6,580946.0,21.1594,21.1873,21.0289,21.0569,580946.0
2021-12-06 11:30:00,22.6,22.71,22.56,22.59,567845.0,21.0569,21.1594,21.0196,21.0476,567845.0
2021-12-06 12:00:00,22.59,22.72,22.58,22.69,403658.0,21.0476,21.1687,21.0382,21.1407,403658.0
2021-12-06 12:30:00,22.69,22.73,22.64,22.73,326585.0,21.1407,21.178,21.0941,21.178,326585.0
2021-12-06 13:00:00,22.73,22.88,22.69,22.84,753170.0,21.178,21.3178,21.1407,21.2805,753170.0
2021-12-06 13:30:00,22.85,22.96,22.83,22.95,480631.0,21.2898,21.3923,21.2712,21.383,480631.0
2021-12-06 14:00:00,22.95,22.98,22.82,22.89,491752.0,21.383,21.4109,21.2618,21.3271,491752.0
2021-12-06 14:30:00,22.89,22.92,22.77,22.8,368076.0,21.3271,21.355,21.2153,21.2432,368076.0
2021-12-06 15:00:00,22.8,22.85,22.7,22.71,335840.0,21.2432,21.2898,21.15,21.1594,335840.0
2021-12-06 15:30:00,22.72,22.75,22.55,22.58,1638093.0,21.1687,21.1966,21.0103,21.0382,1638093.0
2021-12-07 09:30:00,23.0,23.56,22.95,23.54,1070528.0,21.4296,21.9513,21.383,21.9327,1070528.0
2021-12-07 10:00:00,23.54,23.7,23.5,23.64,477558.0,21.9327,22.0818,21.8954,22.0259,477558.0
2021-12-07 10:30:00,23.64,23.72,23.57,23.71,364871.0,22.0259,22.1004,21.9606,22.0911,364871.0
2021-12-07 11:00:00,23.71,23.75,23.55,23.6,450095.0,22.0911,22.1283,21.942,21.9886,450095.0
2021-12-07 11:30:00,23.61,23.64,23.48,23.48,367744.0,21.9979,22.0259,21.8768,21.8768,367744.0
2021-12-07 12:00:00,23.48,23.56,23.46,23.51,227128.0,21.8768,21.9513,21.8581,21.9047,227128.0
2021-12-07 12:30:00,23.52,23.59,23.51,23.55,205119.0,21.9141,21.9793,21.9047,21.942,205119.0
2021-12-07 13:00:00,23.56,23.56,23.29,23.43,374315.0,21.9513,21.9513,21.6998,21.8302,374315.0
2021-12-07 13:30:00,23.44,23.5,23.38,23.48,209254.0,21.8395,21.8954,21.7836,21.8768,209254.0
2021-12-07 14:00:00,23.48,23.54,23.45,23.46,221737.0,21.8768,21.9327,21.8488,21.8581,221737.0
2021-12-07 14:30:00,23.46,23.5,23.42,23.48,237241.0,21.8581,21.8954,21.8209,21.8768,237241.0
2021-12-07 15:00:00,23.48,23.57,23.4,23.41,432122.0,21.8768,21.9606,21.8022,21.8116,432122.0
2021-12-07 15:30:00,23.41,23.41,23.24,23.41,1489477.0,21.8116,21.8116,21.6532,21.8116,1489477.0
2021-12-08 09:30:00,23.38,23.75,23.33,23.68,876088.0,21.8248,22.1702,21.7781,22.1049,876088.0
2021-12-08 10:00:00,23.69,23.74,23.56,23.63,585643.0,22.1142,22.1609,21.9928,22.0582,585643.0
2021-12-08 10:30:00,23.62,23.69,23.55,23.62,439612.0,22.0489,22.1142,21.9835,22.0489,439612.0
2021-12-08 11:00:00,23.63,23.81,23.62,23.81,405938.0,22.0582,22.2262,22.0489,22.2262,405938.0
2021-12-08 11:30:00,23.81,23.92,23.74,23.83,375051.0,22.2262,22.3289,22.1609,22.2449,375051.0
2021-12-08 12:00:00,23.83,23.92,23.81,23.9,345397.0,22.2449,22.3289,22.2262,22.3102,345397.0
2021-12-08 12:30:00,23.9,23.94,23.85,23.87,275702.0,22.3102,22.3476,22.2636,22.2822,275702.0
2021-12-08 13:00:00,23.87,23.9,23.82,23.86,281675.0,22.2822,22.3102,22.2355,22.2729,281675.0
2021-12-08 13:30:00,23.85,23.9,23.82,23.82,205958.0,22.2636,22.3102,22.2355,22.2355,205958.0
2021-12-08 14:00:00,23.83,23.84,23.71,23.74,254913.0,22.2449,22.2542,22.1329,22.1609,254913.0
2021-12-08 14:30:00,23.75,23.8,23.74,23.75,355173.0,22.1702,22.2169,22.1609,22.1702,355173.0
2021-12-08 15:00:00,23.75,23.81,23.74,23.78,409808.0,22.1702,22.2262,22.1609,22.1982,409808.0
2021-12-08 15:30:00,23.77,23.81,23.74,23.79,1092658.0,22.1889,22.2262,22.1609,22.2075,1092658.0
2021-12-09 09:30:00,23.4,23.49,23.17,23.25,598655.0,21.8435,21.9275,21.6288,21.7035,598655.0
2021-12-09 10:00:00,23.24,23.49,23.18,23.38,329685.0,21.6941,21.9275,21.6381,21.8248,329685.0
2021-12-09 10:30:00,23.39,23.4,23.26,23.38,203378.0,21.8342,21.8435,21.7128,21.8248,203378.0
2021-12-09 11:00:00,23.38,23.38,23.23,23.25,446589.0,21.8248,21.8248,21.6848,21.7035,446589.0
2021-12-09 11:30:00,23.24,23.26,23.16,23.19,239986.0,21.6941,21.7128,21.6195,21.6475,239986.0
2021-12-09 12:00:00,23.18,23.25,23.13,23.24,194490.0,21.6381,21.7035,21.5914,21.6941,194490.0
2021-12-09 12:30:00,23.23,23.39,23.21,23.38,335377.0,21.6848,21.8342,21.6661,21.8248,335377.0
2021-12-09 13:00:00,23.37,23.43,23.33,23.35,442818.0,21.8155,21.8715,21.7781,21.7968,442818.0
2021-12-09 13:30:00,23.34,23.41,23.31,23.33,290938.0,21.7875,21.8528,21.7595,21.7781,290938.0
2021-12-09 14:00:00,23.33,23.44,23.33,23.42,337574.0,21.7781,21.8808,21.7781,21.8622,337574.0
2021-12-09 14:30:00,23.41,23.43,23.32,23.34,359731.0,21.8528,21.8715,21.7688,21.7875,359731.0
2021-12-09 15:00:00,23.34,23.45,23.3,23.44,496760.0,21.7875,21.8902,21.7501,21.8808,496760.0
2021-12-09 15:30:00,23.44,23.56,23.43,23.48,1184190.0,21.8808,21.9928,21.8715,21.9182,1184190.0
2021-12-10 09:30:00,23.88,23.98,23.42,23.44,572214.0,22.2916,22.3849,21.8622,21.8808,572214.0
2021-12-10 10:00:00,23.45,23.47,23.32,23.37,417596.0,21.8902,21.9088,21.7688,21.8155,417596.0
2021-12-10 10:30:00,23.36,23.44,23.29,23.4,303335.0,21.8061,21.8808,21.7408,21.8435,303335.0
2021-12-10 11:00:00,23.4,23.41,23.25,23.38,346738.0,21.8435,21.8528,21.7035,21.8248,346738.0
2021-12-10 11:30:00,23.37,23.46,23.36,23.45,381495.0,21.8155,21.8995,21.8061,21.8902,381495.0
2021-12-10 12:00:00,23.44,23.53,23.44,23.47,403354.0,21.8808,21.9648,21.8808,21.9088,403354.0
2021-12-10 12:30:00,23.48,23.54,23.45,23.48,232003.0,21.9182,21.9742,21.8902,21.9182,232003.0
2021-12-10 13:00:00,23.48,23.62,23.48,23.5,480842.0,21.9182,22.0489,21.9182,21.9368,480842.0
2021-12-10 13:30:00,23.49,23.55,23.45,23.54,276225.0,21.9275,21.9835,21.8902,21.9742,276225.0
2021-12-10 14:00:00,23.54,23.71,23.48,23.71,416839.0,21.9742,22.1329,21.9182,22.1329,416839.0
2021-12-10 14:30:00,23.71,23.75,23.64,23.69,520897.0,22.1329,22.1702,22.0675,22.1142,520897.0
2021-12-10 15:00:00,23.69,23.84,23.68,23.82,497315.0,22.1142,22.2542,22.1049,22.2355,497315.0
2021-12-10 15:30:00,23.82,23.98,23.78,23.92,2274655.0,22.2355,22.3849,22.1982,22.3289,2274655.0
2021-12-13 09:30:00,23.55,23.62,22.89,22.97,704928.0,21.9835,22.0489,21.3674,21.4421,704928.0
2021-12-13 10:00:00,22.97,22.98,22.81,22.91,483353.0,21.4421,21.4514,21.2927,21.3861,483353.0
2021-12-13 10:30:00,22.91,23.16,22.84,22.86,534358.0,21.3861,21.6195,21.3207,21.3394,534358.0
2021-12-13 11:00:00,22.86,22.87,22.55,22.56,438347.0,21.3394,21.3487,21.05,21.0594,438347.0
2021-12-13 11:30:00,22.55,22.68,22.55,22.64,407423.0,21.05,21.1714,21.05,21.134,407423.0
2021-12-13 12:00:00,22.63,22.77,22.59,22.76,241994.0,21.1247,21.2554,21.0874,21.2461,241994.0
2021-12-13 12:30:00,22.76,22.76,22.64,22.67,292547.0,21.2461,21.2461,21.134,21.162,292547.0
2021-12-13 13:00:00,22.67,22.69,22.62,22.65,185173.0,21.162,21.1807,21.1154,21.1434,185173.0
2021-12-13 13:30:00,22.66,22.68,22.55,22.6,229152.0,21.1527,21.1714,21.05,21.0967,229152.0
2021-12-13 14:00:00,22.6,22.76,22.59,22.71,333307.0,21.0967,21.2461,21.0874,21.1994,333307.0
2021-12-13 14:30:00,22.71,22.72,22.64,22.66,374525.0,21.1994,21.2087,21.134,21.1527,374525.0
2021-12-13 15:00:00,22.66,22.85,22.66,22.8,489865.0,21.1527,21.3301,21.1527,21.2834,489865.0
2021-12-13 15:30:00,22.8,22.84,22.71,22.72,1508334.0,21.2834,21.3207,21.1994,21.2087,1508334.0
2021-12-14 09:30:00,22.54,23.0,22.42,22.94,778432.0,21.0407,21.4701,20.9287,21.4141,778432.0
2021-12-14 10:00:00,22.94,23.1,22.87,23.07,529136.0,21.4141,21.5634,21.3487,21.5354,529136.0
2021-12-14 10:30:00,23.06,23.08,22.74,22.79,533006.0,21.5261,21.5448,21.2274,21.2741,533006.0
2021-12-14 11:00:00,22.78,22.83,22.69,22.8,613170.0,21.2647,21.3114,21.1807,21.2834,613170.0
2021-12-14 11:30:00,22.8,22.91,22.73,22.74,250583.0,21.2834,21.3861,21.2181,21.2274,250583.0
2021-12-14 12:00:00,22.74,22.85,22.68,22.75,312414.0,21.2274,21.3301,21.1714,21.2367,312414.0
2021-12-14 12:30:00,22.74,22.76,22.57,22.6,279292.0,21.2274,21.2461,21.0687,21.0967,279292.0
2021-12-14 13:00:00,22.6,22.65,22.51,22.58,438161.0,21.0967,21.1434,21.0127,21.078,438161.0
2021-12-14 13:30:00,22.57,22.58,22.49,22.5,324965.0,21.0687,21.078,20.994,21.0034,324965.0
2021-12-14 14:00:00,22.5,22.6,22.37,22.53,474762.0,21.0034,21.0967,20.882,21.0314,474762.0
2021-12-14 14:30:00,22.52,22.55,22.39,22.44,241973.0,21.022,21.05,20.9007,20.9473,241973.0
2021-12-14 15:00:00,22.44,22.57,22.43,22.55,499756.0,20.9473,21.0687,20.938,21.05,499756.0
2021-12-14 15:30:00,22.55,22.59,22.45,22.48,1597512.0,21.05,21.0874,20.9567,20.9847,1597512.0
2021-12-15 09:30:00,22.38,22.48,21.72,21.81,676709.0,20.8913,20.9847,20.2752,20.3592,676709.0
2021-12-15 10:00:00,21.8,21.86,21.56,21.58,412354.0,20.3499,20.4059,20.1259,20.1445,412354.0
2021-12-15 10:30:00,21.59,21.67,21.51,21.63,394618.0,20.1539,20.2286,20.0792,20.1912,394618.0
2021-12-15 11:00:00,21.63,21.87,21.61,21.84,573625.0,20.1912,20.4153,20.1726,20.3873,573625.0
2021-12-15 11:30:00,21.84,21.86,21.64,21.71,370584.0,20.3873,20.4059,20.2006,20.2659,370584.0
2021-12-15 12:00:00,21.71,21.85,21.71,21.83,149849.0,20.2659,20.3966,20.2659,20.3779,149849.0
2021-12-15 12:30:00,21.82,21.92,21.82,21.9,216553.0,20.3686,20.4619,20.3686,20.4433,216553.0
2021-12-15 13:00:00,21.91,21.96,21.87,21.94,234663.0,20.4526,20.4993,20.4153,20.4806,234663.0
2021-12-15 13:30:00,21.94,22.04,21.94,22.0,184698.0,20.4806,20.5739,20.4806,20.5366,184698.0
2021-12-15 14:00:00,22.0,22.22,21.87,22.12,366087.0,20.5366,20.742,20.4153,20.6486,366087.0
2021-12-15 14:30:00,22.12,22.2,22.03,22.07,452431.0,20.6486,20.7233,20.5646,20.602,452431.0
2021-12-15 15:00:00,22.08,22.4,22.06,22.38,626401.0,20.6113,20.91,20.5926,20.8913,626401.0
2021-12-15 15:30:00,22.38,22.49,22.16,22.27,1248246.0,20.8913,20.994,20.686,20.7887,1248246.0
2021-12-16 09:30:00,22.63,22.98,22.53,22.86,863853.0,21.1247,21.4514,21.0314,21.3394,863853.0
2021-12-16 10:00:00,22.87,23.07,22.75,23.02,335277.0,21.3487,21.5354,21.2367,21.4888,335277.0
2021-12-16 10:30:00,23.02,23.12,22.95,23.11,327885.0,21.4888,21.5821,21.4234,21.5728,327885.0
2021-12-16 11:00:00,23.12,23.16,22.94,23.16,474159.0,21.5821,21.6195,21.4141,21.6195,474159.0
2021-12-16 11:30:00,23.15,23.16,22.98,23.02,373179.0,21.6101,21.6195,21.4514,21.4888,373179.0
2021-12-16 12:00:00,23.01,23.08,22.91,22.95,256193.0,21.4794,21.5448,21.3861,21.4234,256193.0
2021-12-16 12:30:00,22.95,22.95,22.8,22.81,201781.0,21.4234,21.4234,21.2834,21.2927,201781.0
2021-12-16 13:00:00,22.81,22.9,22.8,22.87,168867.0,21.2927,21.3767,21.2834,21.3487,168867.0
2021-12-16 13:30:00,22.87,22.92,22.77,22.78,293786.0,21.3487,21.3954,21.2554,21.2647,293786.0
2021-12-16 14:00:00,22.78,22.8,22.64,22.64,343054.0,21.2647,21.2834,21.134,21.134,343054.0
2021-12-16 14:30:00,22.64,22.65,22.52,22.58,397658.0,21.134,21.1434,21.022,21.078,397658.0
2021-12-16 15:00:00,22.58,22.62,22.48,22.62,380580.0,21.078,21.1154,20.9847,21.1154,380580.0
2021-12-16 15:30:00,22.62,22.67,22.54,22.57,788402.0,21.1154,21.162,21.0407,21.0687,788402.0
2021-12-17 09:30:00,22.3,22.5,21.78,21.88,1620992.0,20.8167,21.0034,20.3312,20.4246,1620992.0
2021-12-17 10:00:00,21.88,21.99,21.73,21.91,597516.0,20.4246,20.5273,20.2846,20.4526,597516.0
2021-12-17 10:30:00,21.92,22.35,21.91,22.28,457448.0,20.4619,20.8633,20.4526,20.798,457448.0
2021-12-17 11:00:00,22.28,22.46,22.27,22.44,291839.0,20.798,20.966,20.7887,20.9473,291839.0
2021-12-17 11:30:00,22.43,22.49,22.32,22.35,332791.0,20.938,20.994,20.8353,20.8633,332791.0
2021-12-17 12:00:00,22.35,22.35,22.24,22.32,247649.0,20.8633,20.8633,20.7606,20.8353,247649.0
2021-12-17 12:30:00,22.32,22.38,22.29,22.34,229632.0,20.8353,20.8913,20.8073,20.854,229632.0
2021-12-17 13:00:00,22.34,22.38,22.3,22.35,173898.0,20.854,20.8913,20.8167,20.8633,173898.0
2021-12-17 13:30:00,22.35,22.39,22.3,22.33,152300.0,20.8633,20.9007,20.8167,20.8447,152300.0
2021-12-17 14:00:00,22.33,22.35,22.24,22.26,236081.0,20.8447,20.8633,20.7606,20.7793,236081.0
2021-12-17 14:30:00,22.26,22.28,22.18,22.19,360625.0,20.7793,20.798,20.7046,20.714,360625.0
2021-12-17 15:00:00,22.19,22.34,22.18,22.32,375233.0,20.714,20.854,20.7046,20.8353,375233.0
2021-12-17 15:30:00,22.33,22.42,22.07,22.11,2386478.0,20.8447,20.9287,20.602,20.6393,2386478.0
2021-12-20 09:30:00,21.39,21.43,21.06,21.4,854594.0,19.9672,20.0045,19.6591,19.9765,854594.0
2021-12-20 10:00:00,21.39,21.85,21.38,21.61,740190.0,19.9672,20.3966,19.9579,20.1726,740190.0
2021-12-20 10:30:00,21.61,21.64,21.31,21.43,452564.0,20.1726,20.2006,19.8925,20.0045,452564.0
2021-12-20 11:00:00,21.42,21.45,21.34,21.39,339076.0,19.9952,20.0232,19.9205,19.9672,339076.0
2021-12-20 11:30:00,21.41,21.53,21.35,21.51,287511.0,19.9859,20.0979,19.9298,20.0792,287511.0
2021-12-20 12:00:00,21.52,21.63,21.49,21.58,185795.0,20.0885,20.1912,20.0605,20.1445,185795.0
2021-12-20 12:30:00,21.58,21.66,21.5,21.55,307944.0,20.1445,20.2192,20.0699,20.1165,307944.0
2021-12-20 13:00:00,21.54,21.61,21.49,21.59,196742.0,20.1072,20.1726,20.0605,20.1539,196742.0
2021-12-20 13:30:00,21.59,21.68,21.53,21.63,217070.0,20.1539,20.2379,20.0979,20.1912,217070.0
2021-12-20 14:00:00,21.63,21.7,21.63,21.67,241669.0,20.1912,20.2566,20.1912,20.2286,241669.0
2021-12-20 14:30:00,21.67,21.69,21.62,21.65,226708.0,20.2286,20.2472,20.1819,20.2099,226708.0
2021-12-20 15:00:00,21.66,21.78,21.63,21.76,275180.0,20.2192,20.3312,20.1912,20.3126,275180.0
2021-12-20 15:30:00,21.76,21.86,21.64,21.8,1150877.0,20.3126,20.4059,20.2006,20.3499,1150877.0
2021-12-21 09:30:00,22.06,22.49,22.06,22.35,739963.0,20.5926,20.994,20.5926,20.8633,739963.0
2021-12-21 10:00:00,22.36,22.62,22.36,22.5,544471.0,20.8727,21.1154,20.8727,21.0034,544471.0
2021-12-21 10:30:00,22.5,22.59,22.45,22.5,425166.0,21.0034,21.0874,20.9567,21.0034,425166.0
2021-12-21 11:00:00,22.5,22.67,22.47,22.63,402935.0,21.0034,21.162,20.9753,21.1247,402935.0
2021-12-21 11:30:00,22.63,22.64,22.54,22.58,636218.0,21.1247,21.134,21.0407,21.078,636218.0
2021-12-21 12:00:00,22.58,22.6,22.51,22.59,367508.0,21.078,21.0967,21.0127,21.0874,367508.0
2021-12-21 12:30:00,22.59,22.64,22.55,22.61,260028.0,21.0874,21.134,21.05,21.106,260028.0
2021-12-21 13:00:00,22.6,22.63,22.52,22.55,271662.0,21.0967,21.1247,21.022,21.05,271662.0
2021-12-21 13:30:00,22.55,22.59,22.52,22.56,124920.0,21.05,21.0874,21.022,21.0594,124920.0
2021-12-21 14:00:00,22.55,22.63,22.53,22.62,179409.0,21.05,21.1247,21.0314,21.1154,179409.0
2021-12-21 14:30:00,22.62,22.69,22.59,22.67,258655.0,21.1154,21.1807,21.0874,21.162,258655.0
2021-12-21 15:00:00,22.67,22.76,22.65,22.68,366378.0,21.162,21.2461,21.1434,21.1714,366378.0
2021-12-21 15:30:00,22.68,22.72,22.62,22.67,1047093.0,21.1714,21.2087,21.1154,21.162,1047093.0
2021-12-22 09:30:00,22.61,22.68,22.3,22.58,695125.0,21.106,21.1714,20.8167,21.078,695125.0
2021-12-22 10:00:00,22.57,22.75,22.56,22.7,364713.0,21.0687,21.2367,21.0594,21.19,364713.0
2021-12-22 10:30:00,22.7,22.84,22.63,22.81,225758.0,21.19,21.3207,21.1247,21.2927,225758.0
2021-12-22 11:00:00,22.8,22.83,22.74,22.8,167179.0,21.2834,21.3114,21.2274,21.2834,167179.0
2021-12-22 11:30:00,22.79,22.83,22.77,22.83,145558.0,21.2741,21.3114,21.2554,21.3114,145558.0
2021-12-22 12:00:00,22.83,22.91,22.81,22.91,152848.0,21.3114,21.3861,21.2927,21.3861,152848.0
2021-12-22 12:30:00,22.9,22.96,22.9,22.94,143475.0,21.3767,21.4328,21.3767,21.4141,143475.0
2021-12-22 13:00:00,22.94,22.98,22.89,22.94,179625.0,21.4141,21.4514,21.3674,21.4141,179625.0
2021-12-22 13:30:00,22.94,22.95,22.88,22.92,176663.0,21.4141,21.4234,21.3581,21.3954,176663.0
2021-12-22 14:00:00,22.92,22.92,22.78,22.8,167908.0,21.3954,21.3954,21.2647,21.2834,167908.0
2021-12-22 14:30:00,22.8,22.84,22.78,22.8,181933.0,21.2834,21.3207,21.2647,21.2834,181933.0
2021-12-22 15:00:00,22.8,22.81,22.71,22.73,397227.0,21.2834,21.2927,21.1994,21.2181,397227.0
2021-12-22 15:30:00,22.73,22.8,22.71,22.74,880205.0,21.2181,21.2834,21.1994,21.2274,880205.0
2021-12-23 09:30:00,22.85,23.07,22.75,22.93,408309.0,21.3301,21.5354,21.2367,21.4047,408309.0
2021-12-23 10:00:00,22.92,22.98,22.83,22.94,235981.0,21.3954,21.4514,21.3114,21.4141,235981.0
2021-12-23 10:30:00,22.94,22.98,22.9,22.92,181101.0,21.4141,21.4514,21.3767,21.3954,181101.0
2021-12-23 11:00:00,22.93,22.94,22.85,22.9,185678.0,21.4047,21.4141,21.3301,21.3767,185678.0
2021-12-23 11:30:00,22.91,22.93,22.84,22.85,112345.0,21.3861,21.4047,21.3207,21.3301,112345.0
2021-12-23 12:00:00,22.84,22.91,22.84,22.9,93717.0,21.3207,21.3861,21.3207,21.3767,93717.0
2021-12-23 12:30:00,22.91,22.92,22.85,22.87,81754.0,21.3861,21.3954,21.3301,21.3487,81754.0
2021-12-23 13:00:00,22.88,22.88,22.76,22.78,144838.0,21.3581,21.3581,21.2461,21.2647,144838.0
2021-12-23 13:30:00,22.77,22.82,22.76,22.8,81871.0,21.2554,21.3021,21.2461,21.2834,81871.0
2021-12-23 14:00:00,22.8,22.82,22.76,22.8,116549.0,21.2834,21.3021,21.2461,21.2834,116549.0
2021-12-23 14:30:00,22.8,22.81,22.77,22.8,135234.0,21.2834,21.2927,21.2554,21.2834,135234.0
2021-12-23 15:00:00,22.81,22.85,22.79,22.83,165827.0,21.2927,21.3301,21.2741,21.3114,165827.0
2021-12-23 15:30:00,22.83,22.84,22.7,22.71,818135.0,21.3114,21.3207,21.19,21.1994,818135.0
2021-12-27 09:30:00,22.66,22.88,22.3,22.61,702707.0,21.1527,21.3581,20.8167,21.106,702707.0
2021-12-27 10:00:00,22.61,22.86,22.56,22.85,467004.0,21.106,21.3394,21.0594,21.3301,467004.0
2021-12-27 10:30:00,22.85,22.94,22.82,22.89,895531.0,21.3301,21.4141,21.3021,21.3674,895531.0
2021-12-27 11:00:00,22.89,22.92,22.84,22.91,357137.0,21.3674,21.3954,21.3207,21.3861,357137.0
2021-12-27 11:30:00,22.9,23.01,22.89,23.01,227525.0,21.3767,21.4794,21.3674,21.4794,227525.0
2021-12-27 12:00:00,23.0,23.03,22.97,23.0,138095.0,21.4701,21.4981,21.4421,21.4701,138095.0
2021-12-27 12:30:00,23.0,23.02,22.96,22.98,127794.0,21.4701,21.4888,21.4328,21.4514,127794.0
2021-12-27 13:00:00,22.98,23.03,22.96,23.01,185518.0,21.4514,21.4981,21.4328,21.4794,185518.0
2021-12-27 13:30:00,23.01,23.15,22.97,23.11,322646.0,21.4794,21.6101,21.4421,21.5728,322646.0
2021-12-27 14:00:00,23.11,23.17,23.07,23.14,233990.0,21.5728,21.6288,21.5354,21.6008,233990.0
2021-12-27 14:30:00,23.14,23.17,23.1,23.16,247730.0,21.6008,21.6288,21.5634,21.6195,247730.0
2021-12-27 15:00:00,23.16,23.19,23.05,23.06,242631.0,21.6195,21.6475,21.5168,21.5261,242631.0
2021-12-27 15:30:00,23.05,23.18,23.05,23.18,1154065.0,21.5168,21.6381,21.5168,21.6381,1154065.0
2021-12-28 09:30:00,23.13,23.47,23.08,23.33,437371.0,21.5914,21.9088,21.5448,21.7781,437371.0
2021-12-28 10:00:00,23.32,23.42,23.2,23.3,313523.0,21.7688,21.8622,21.6568,21.7501,313523.0
2021-12-28 10:30:00,23.3,23.33,23.05,23.07,221610.0,21.7501,21.7781,21.5168,21.5354,221610.0
2021-12-28 11:00:00,23.07,23.08,22.98,23.03,282168.0,21.5354,21.5448,21.4514,21.4981,282168.0
2021-12-28 11:30:00,23.03,23.14,23.01,23.11,198702.0,21.4981,21.6008,21.4794,21.5728,198702.0
2021-12-28 12:00:00,23.1,23.11,22.96,22.98,157627.0,21.5634,21.5728,21.4328,21.4514,157627.0
2021-12-28 12:30:00,22.98,23.02,22.92,23.01,154980.0,21.4514,21.4888,21.3954,21.4794,154980.0
2021-12-28 13:00:00,23.0,23.09,23.0,23.05,148728.0,21.4701,21.5541,21.4701,21.5168,148728.0
2021-12-28 13:30:00,23.05,23.12,23.03,23.11,123366.0,21.5168,21.5821,21.4981,21.5728,123366.0
2021-12-28 14:00:00,23.11,23.12,23.06,23.09,139623.0,21.5728,21.5821,21.5261,21.5541,139623.0
2021-12-28 14:30:00,23.09,23.12,23.07,23.1,114998.0,21.5541,21.5821,21.5354,21.5634,114998.0
2021-12-28 15:00:00,23.09,23.12,23.07,23.12,237678.0,21.5541,21.5821,21.5354,21.5821,237678.0
2021-12-28 15:30:00,23.12,23.15,23.04,23.05,677380.0,21.5821,21.6101,21.5074,21.5168,677380.0
2021-12-29 09:30:00,22.97,23.12,22.67,22.78,586985.0,21.4421,21.5821,21.162,21.2647,586985.0
2021-12-29 10:00:00,22.8,23.02,22.76,22.98,431732.0,21.2834,21.4888,21.2461,21.4514,431732.0
2021-12-29 10:30:00,22.98,23.24,22.93,23.19,538451.0,21.4514,21.6941,21.4047,21.6475,538451.0
2021-12-29 11:00:00,23.19,23.21,22.97,22.98,342595.0,21.6475,21.6661,21.4421,21.4514,342595.0
2021-12-29 11:30:00,22.97,23.0,22.9,22.95,270849.0,21.4421,21.4701,21.3767,21.4234,270849.0
2021-12-29 12:00:00,22.95,22.99,22.87,22.95,275852.0,21.4234,21.4608,21.3487,21.4234,275852.0
2021-12-29 12:30:00,22.94,23.06,22.93,23.03,260771.0,21.4141,21.5261,21.4047,21.4981,260771.0
2021-12-29 13:00:00,23.04,23.12,23.04,23.1,203480.0,21.5074,21.5821,21.5074,21.5634,203480.0
2021-12-29 13:30:00,23.09,23.11,23.04,23.06,184320.0,21.5541,21.5728,21.5074,21.5261,184320.0
2021-12-29 14:00:00,23.06,23.07,22.94,23.0,358329.0,21.5261,21.5354,21.4141,21.4701,358329.0
2021-12-29 14:30:00,22.99,23.0,22.93,22.98,161130.0,21.4608,21.4701,21.4047,21.4514,161130.0
2021-12-29 15:00:00,22.98,23.03,22.9,23.0,466682.0,21.4514,21.4981,21.3767,21.4701,466682.0
2021-12-29 15:30:00,23.01,23.02,22.91,22.96,900757.0,21.4794,21.4888,21.3861,21.4328,900757.0
2021-12-30 09:30:00,22.9,23.18,22.88,23.09,416464.0,21.3767,21.6381,21.3581,21.5541,416464.0
2021-12-30 10:00:00,23.09,23.15,23.02,23.04,321503.0,21.5541,21.6101,21.4888,21.5074,321503.0
2021-12-30 10:30:00,23.05,23.08,22.94,23.01,251041.0,21.5168,21.5448,21.4141,21.4794,251041.0
2021-12-30 11:00:00,23.01,23.02,22.91,22.96,219296.0,21.4794,21.4888,21.3861,21.4328,219296.0
2021-12-30 11:30:00,22.96,23.01,22.94,23.0,179524.0,21.4328,21.4794,21.4141,21.4701,179524.0
2021-12-30 12:00:00,22.99,23.0,22.9,22.92,141431.0,21.4608,21.4701,21.3767,21.3954,141431.0
2021-12-30 12:30:00,22.92,22.95,22.85,22.94,195411.0,21.3954,21.4234,21.3301,21.4141,195411.0
2021-12-30 13:00:00,22.94,22.96,22.89,22.93,137295.0,21.4141,21.4328,21.3674,21.4047,137295.0
2021-12-30 13:30:00,22.92,22.96,22.89,22.96,205528.0,21.3954,21.4328,21.3674,21.4328,205528.0
2021-12-30 14:00:00,22.96,22.99,22.9,22.92,266790.0,21.4328,21.4608,21.3767,21.3954,266790.0
2021-12-30 14:30:00,22.91,22.92,22.8,22.82,226209.0,21.3861,21.3954,21.2834,21.3021,226209.0
2021-12-30 15:00:00,22.83,22.83,22.75,22.8,268136.0,21.3114,21.3114,21.2367,21.2834,268136.0
2021-12-30 15:30:00,22.8,22.82,22.69,22.77,1370274.0,21.2834,21.3021,21.1807,21.2554,1370274.0
2021-12-31 09:30:00,22.63,22.91,22.61,22.86,388698.0,21.1247,21.3861,21.106,21.3394,388698.0
2021-12-31 10:00:00,22.86,22.93,22.74,22.78,223337.0,21.3394,21.4047,21.2274,21.2647,223337.0
2021-12-31 10:30:00,22.78,22.79,22.69,22.76,207624.0,21.2647,21.2741,21.1807,21.2461,207624.0
2021-12-31 11:00:00,22.76,22.81,22.71,22.79,162393.0,21.2461,21.2927,21.1994,21.2741,162393.0
2021-12-31 11:30:00,22.79,22.82,22.73,22.74,157872.0,21.2741,21.3021,21.2181,21.2274,157872.0
2021-12-31 12:00:00,22.74,22.77,22.69,22.69,89145.0,21.2274,21.2554,21.1807,21.1807,89145.0
2021-12-31 12:30:00,22.7,22.78,22.67,22.77,131968.0,21.19,21.2647,21.162,21.2554,131968.0
2021-12-31 13:00:00,22.77,22.8,22.75,22.79,201207.0,21.2554,21.2834,21.2367,21.2741,201207.0
2021-12-31 13:30:00,22.79,22.88,22.79,22.88,137848.0,21.2741,21.3581,21.2741,21.3581,137848.0
2021-12-31 14:00:00,22.87,22.89,22.84,22.86,125388.0,21.3487,21.3674,21.3207,21.3394,125388.0
2021-12-31 14:30:00,22.86,22.87,22.77,22.8,92772.0,21.3394,21.3487,21.2554,21.2834,92772.0
2021-12-31 15:00:00,22.8,22.93,22.8,22.9,205223.0,21.2834,21.4047,21.2834,21.3767,205223.0
2021-12-31 15:30:00,22.91,23.02,22.86,22.87,895303.0,21.3861,21.4888,21.3394,21.3487,895303.0
2022-01-03 09:30:00,23.14,23.68,23.01,23.64,948679.0,21.6008,22.1049,21.4794,22.0675,948679.0
2022-01-03 10:00:00,23.63,23.85,23.58,23.84,605506.0,22.0582,22.2636,22.0115,22.2542,605506.0
2022-01-03 10:30:00,23.84,23.89,23.68,23.69,429124.0,22.2542,22.3009,22.1049,22.1142,429124.0
2022-01-03 11:00:00,23.69,23.92,23.69,23.92,530981.0,22.1142,22.3289,22.1142,22.3289,530981.0
2022-01-03 11:30:00,23.91,23.92,23.71,23.82,340861.0,22.3196,22.3289,22.1329,22.2355,340861.0
2022-01-03 12:00:00,23.81,23.84,23.7,23.75,173691.0,22.2262,22.2542,22.1235,22.1702,173691.0
2022-01-03 12:30:00,23.75,23.8,23.7,23.78,187021.0,22.1702,22.2169,22.1235,22.1982,187021.0
2022-01-03 13:00:00,23.79,23.84,23.71,23.74,324481.0,22.2075,22.2542,22.1329,22.1609,324481.0
2022-01-03 13:30:00,23.74,23.75,23.62,23.73,246883.0,22.1609,22.1702,22.0489,22.1515,246883.0
2022-01-03 14:00:00,23.73,23.9,23.72,23.9,294838.0,22.1515,22.3102,22.1422,22.3102,294838.0
2022-01-03 14:30:00,23.9,23.97,23.86,23.97,256502.0,22.3102,22.3756,22.2729,22.3756,256502.0
2022-01-03 15:00:00,23.96,24.01,23.92,24.0,524371.0,22.3662,22.4129,22.3289,22.4036,524371.0
2022-01-03 15:30:00,24.0,24.05,23.85,23.99,2178753.0,22.4036,22.4502,22.2636,22.3942,2178753.0
2022-01-04 09:30:00,24.85,25.62,24.72,25.57,2689024.0,23.197,23.9158,23.0757,23.8691,2689024.0
2022-01-04 10:00:00,25.57,25.75,25.34,25.75,1778997.0,23.8691,24.0372,23.6544,24.0372,1778997.0
2022-01-04 10:30:00,25.75,25.83,25.42,25.52,2005069.0,24.0372,24.1118,23.7291,23.8225,2005069.0
2022-01-04 11:00:00,25.52,25.54,25.29,25.39,813670.0,23.8225,23.8411,23.6078,23.7011,813670.0
2022-01-04 11:30:00,25.39,25.59,25.25,25.55,701150.0,23.7011,23.8878,23.5704,23.8505,701150.0
2022-01-04 12:00:00,25.55,25.59,25.44,25.52,615200.0,23.8505,23.8878,23.7478,23.8225,615200.0
2022-01-04 12:30:00,25.52,25.61,25.51,25.53,404950.0,23.8225,23.9065,23.8131,23.8318,404950.0
2022-01-04 13:00:00,25.53,25.53,25.38,25.45,370180.0,23.8318,23.8318,23.6918,23.7571,370180.0
2022-01-04 13:30:00,25.45,25.53,25.37,25.47,390962.0,23.7571,23.8318,23.6824,23.7758,390962.0
2022-01-04 14:00:00,25.46,25.58,25.45,25.55,481578.0,23.7665,23.8785,23.7571,23.8505,481578.0
2022-01-04 14:30:00,25.54,25.64,25.53,25.6,702637.0,23.8411,23.9345,23.8318,23.8971,702637.0
2022-01-04 15:00:00,25.6,25.62,25.45,25.49,1062777.0,23.8971,23.9158,23.7571,23.7945,1062777.0
2022-01-04 15:30:00,25.49,25.51,25.36,25.43,2352592.0,23.7945,23.8131,23.6731,23.7385,2352592.0
2022-01-05 09:30:00,25.73,25.95,25.54,25.84,1146785.0,24.0185,24.2239,23.8411,24.1212,1146785.0
2022-01-05 10:00:00,25.84,25.93,25.63,25.74,710401.0,24.1212,24.2052,23.9252,24.0278,710401.0
2022-01-05 10:30:00,25.73,25.74,25.48,25.49,521459.0,24.0185,24.0278,23.7851,23.7945,521459.0
2022-01-05 11:00:00,25.49,25.53,25.42,25.49,497059.0,23.7945,23.8318,23.7291,23.7945,497059.0
2022-01-05 11:30:00,25.49,25.53,25.43,25.52,390263.0,23.7945,23.8318,23.7385,23.8225,390263.0
2022-01-05 12:00:00,25.52,25.7,25.5,25.68,373367.0,23.8225,23.9905,23.8038,23.9718,373367.0
2022-01-05 12:30:00,25.68,25.71,25.58,25.64,348533.0,23.9718,23.9998,23.8785,23.9345,348533.0
2022-01-05 13:00:00,25.64,25.64,25.53,25.61,575116.0,23.9345,23.9345,23.8318,23.9065,575116.0
2022-01-05 13:30:00,25.61,25.72,25.59,25.71,453466.0,23.9065,24.0092,23.8878,23.9998,453466.0
2022-01-05 14:00:00,25.71,25.75,25.49,25.56,1298569.0,23.9998,24.0372,23.7945,23.8598,1298569.0
2022-01-05 14:30:00,25.56,25.59,25.43,25.54,920556.0,23.8598,23.8878,23.7385,23.8411,920556.0
2022-01-05 15:00:00,25.53,25.55,25.31,25.37,722021.0,23.8318,23.8505,23.6264,23.6824,722021.0
2022-01-05 15:30:00,25.36,25.36,25.15,25.18,1584868.0,23.6731,23.6731,23.4771,23.5051,1584868.0
2022-01-06 09:30:00,25.98,26.2,25.64,25.69,1381406.0,24.2519,24.4572,23.9345,23.9812,1381406.0
2022-01-06 10:00:00,25.69,25.8,25.44,25.65,594082.0,23.9812,24.0838,23.7478,23.9438,594082.0
2022-01-06 10:30:00,25.65,25.78,25.61,25.66,440757.0,23.9438,24.0652,23.9065,23.9532,440757.0
2022-01-06 11:00:00,25.66,25.77,25.54,25.72,495477.0,23.9532,24.0558,23.8411,24.0092,495477.0
2022-01-06 11:30:00,25.71,25.85,25.67,25.82,331530.0,23.9998,24.1305,23.9625,24.1025,331530.0
2022-01-06 12:00:00,25.81,25.87,25.76,25.83,225502.0,24.0932,24.1492,24.0465,24.1118,225502.0
2022-01-06 12:30:00,25.84,25.85,25.74,25.75,251757.0,24.1212,24.1305,24.0278,24.0372,251757.0
2022-01-06 13:00:00,25.76,25.83,25.61,25.64,460166.0,24.0465,24.1118,23.9065,23.9345,460166.0
2022-01-06 13:30:00,25.64,25.72,25.61,25.68,325941.0,23.9345,24.0092,23.9065,23.9718,325941.0
2022-01-06 14:00:00,25.69,25.7,25.62,25.66,318294.0,23.9812,23.9905,23.9158,23.9532,318294.0
2022-01-06 14:30:00,25.66,25.71,25.64,25.66,353255.0,23.9532,23.9998,23.9345,23.9532,353255.0
2022-01-06 15:00:00,25.66,25.67,25.53,25.6,466114.0,23.9532,23.9625,23.8318,23.8971,466114.0
2022-01-06 15:30:00,25.59,25.62,25.53,25.61,1599767.0,23.8878,23.9158,23.8318,23.9065,1599767.0
2022-01-07 09:30:00,25.67,25.86,25.43,25.78,633839.0,23.9625,24.1399,23.7385,24.0652,633839.0
2022-01-07 10:00:00,25.79,25.86,25.65,25.81,418015.0,24.0745,24.1399,23.9438,24.0932,418015.0
2022-01-07 10:30:00,25.78,25.86,25.68,25.78,332563.0,24.0652,24.1399,23.9718,24.0652,332563.0
2022-01-07 11:00:00,25.77,25.81,25.58,25.8,434359.0,24.0558,24.0932,23.8785,24.0838,434359.0
2022-01-07 11:30:00,25.79,25.94,25.77,25.93,386485.0,24.0745,24.2145,24.0558,24.2052,386485.0
2022-01-07 12:00:00,25.92,26.05,25.91,26.03,597445.0,24.1959,24.3172,24.1865,24.2985,597445.0
2022-01-07 12:30:00,26.03,26.04,25.95,25.96,371588.0,24.2985,24.3079,24.2239,24.2332,371588.0
2022-01-07 13:00:00,25.96,26.01,25.95,26.0,320078.0,24.2332,24.2799,24.2239,24.2705,320078.0
2022-01-07 13:30:00,26.0,26.16,25.99,26.13,667002.0,24.2705,24.4199,24.2612,24.3919,667002.0
2022-01-07 14:00:00,26.13,26.25,26.13,26.21,465482.0,24.3919,24.5039,24.3919,24.4666,465482.0
2022-01-07 14:30:00,26.2,26.22,26.07,26.08,275646.0,24.4572,24.4759,24.3359,24.3452,275646.0
2022-01-07 15:00:00,26.08,26.13,26.05,26.11,348490.0,24.3452,24.3919,24.3172,24.3732,348490.0
2022-01-07 15:30:00,26.11,26.16,26.02,26.02,1294074.0,24.3732,24.4199,24.2892,24.2892,1294074.0
2022-01-10 09:30:00,26.08,26.28,25.64,25.69,829201.0,24.3452,24.5319,23.9345,23.9812,829201.0
2022-01-10 10:00:00,25.69,25.84,25.48,25.6,664175.0,23.9812,24.1212,23.7851,23.8971,664175.0
2022-01-10 10:30:00,25.61,25.74,25.36,25.66,705216.0,23.9065,24.0278,23.6731,23.9532,705216.0
2022-01-10 11:00:00,25.66,25.86,25.59,25.84,450627.0,23.9532,24.1399,23.8878,24.1212,450627.0
2022-01-10 11:30:00,25.84,25.87,25.67,25.8,287980.0,24.1212,24.1492,23.9625,24.0838,287980.0
2022-01-10 12:00:00,25.79,25.82,25.74,25.75,219324.0,24.0745,24.1025,24.0278,24.0372,219324.0
2022-01-10 12:30:00,25.75,25.79,25.63,25.78,334517.0,24.0372,24.0745,23.9252,24.0652,334517.0
2022-01-10 13:00:00,25.78,25.83,25.69,25.7,294057.0,24.0652,24.1118,23.9812,23.9905,294057.0
2022-01-10 13:30:00,25.7,25.77,25.67,25.74,407634.0,23.9905,24.0558,23.9625,24.0278,407634.0
2022-01-10 14:00:00,25.74,25.87,25.71,25.81,328291.0,24.0278,24.1492,23.9998,24.0932,328291.0
2022-01-10 14:30:00,25.81,25.82,25.73,25.77,217421.0,24.0932,24.1025,24.0185,24.0558,217421.0
2022-01-10 15:00:00,25.77,25.8,25.63,25.67,684751.0,24.0558,24.0838,23.9252,23.9625,684751.0
2022-01-10 15:30:00,25.66,25.89,25.56,25.84,1562146.0,23.9532,24.1679,23.8598,24.1212,1562146.0
2022-01-11 09:30:00,26.13,26.19,25.86,25.89,792589.0,24.3919,24.4479,24.1399,24.1679,792589.0
2022-01-11 10:00:00,25.91,26.23,25.88,26.16,743599.0,24.1865,24.4852,24.1585,24.4199,743599.0
2022-01-11 10:30:00,26.18,26.21,26.02,26.02,497483.0,24.4386,24.4666,24.2892,24.2892,497483.0
2022-01-11 11:00:00,26.02,26.46,26.02,26.44,958201.0,24.2892,24.6999,24.2892,24.6813,958201.0
2022-01-11 11:30:00,26.44,26.59,26.4,26.51,507734.0,24.6813,24.8213,24.6439,24.7466,507734.0
2022-01-11 12:00:00,26.5,26.69,26.48,26.65,625670.0,24.7373,24.9146,24.7186,24.8773,625670.0
2022-01-11 12:30:00,26.65,26.92,26.61,26.91,752688.0,24.8773,25.1293,24.84,25.12,752688.0
2022-01-11 13:00:00,26.91,27.01,26.86,26.97,1133326.0,25.12,25.2134,25.0733,25.176,1133326.0
2022-01-11 13:30:00,26.97,27.06,26.97,27.01,701402.0,25.176,25.26,25.176,25.2134,701402.0
2022-01-11 14:00:00,27.01,27.07,26.95,27.05,525860.0,25.2134,25.2694,25.1573,25.2507,525860.0
2022-01-11 14:30:00,27.04,27.11,27.03,27.08,625165.0,25.2414,25.3067,25.232,25.2787,625165.0
2022-01-11 15:00:00,27.09,27.25,27.08,27.24,713112.0,25.288,25.4374,25.2787,25.4281,713112.0
2022-01-11 15:30:00,27.24,27.25,27.17,27.25,2631810.0,25.4281,25.4374,25.3627,25.4374,2631810.0
2022-01-12 09:30:00,27.37,27.54,27.19,27.46,1155094.0,25.5494,25.7081,25.3814,25.6334,1155094.0
2022-01-12 10:00:00,27.46,27.56,27.12,27.14,1246602.0,25.6334,25.7268,25.316,25.3347,1246602.0
2022-01-12 10:30:00,27.14,27.43,27.14,27.31,939498.0,25.3347,25.6054,25.3347,25.4934,939498.0
2022-01-12 11:00:00,27.32,27.43,27.26,27.37,697898.0,25.5027,25.6054,25.4467,25.5494,697898.0
2022-01-12 11:30:00,27.37,27.47,27.33,27.42,662409.0,25.5494,25.6428,25.5121,25.5961,662409.0
2022-01-12 12:00:00,27.41,27.49,27.39,27.41,415654.0,25.5867,25.6614,25.5681,25.5867,415654.0
2022-01-12 12:30:00,27.41,27.44,27.35,27.42,522276.0,25.5867,25.6148,25.5307,25.5961,522276.0
2022-01-12 13:00:00,27.42,27.5,27.37,27.46,374051.0,25.5961,25.6708,25.5494,25.6334,374051.0
2022-01-12 13:30:00,27.48,27.49,27.38,27.41,343696.0,25.6521,25.6614,25.5587,25.5867,343696.0
2022-01-12 14:00:00,27.42,27.45,27.38,27.41,336201.0,25.5961,25.6241,25.5587,25.5867,336201.0
2022-01-12 14:30:00,27.41,27.51,27.4,27.46,504842.0,25.5867,25.6801,25.5774,25.6334,504842.0
2022-01-12 15:00:00,27.46,27.46,27.36,27.42,539182.0,25.6334,25.6334,25.5401,25.5961,539182.0
2022-01-12 15:30:00,27.41,27.45,27.4,27.44,1683183.0,25.5867,25.6241,25.5774,25.6148,1683183.0
2022-01-13 09:30:00,27.7,28.08,27.57,28.03,1382833.0,25.8575,26.2122,25.7361,26.1655,1382833.0
2022-01-13 10:00:00,28.04,28.24,27.99,28.01,934354.0,26.1748,26.3615,26.1282,26.1468,934354.0
2022-01-13 10:30:00,28.01,28.04,27.83,27.94,874750.0,26.1468,26.1748,25.9788,26.0815,874750.0
2022-01-13 11:00:00,27.94,28.16,27.91,28.11,635893.0,26.0815,26.2869,26.0535,26.2402,635893.0
2022-01-13 11:30:00,28.11,28.29,28.05,28.29,639198.0,26.2402,26.4082,26.1842,26.4082,639198.0
2022-01-13 12:00:00,28.29,28.29,28.02,28.09,966091.0,26.4082,26.4082,26.1562,26.2215,966091.0
2022-01-13 12:30:00,28.08,28.14,27.92,28.05,478185.0,26.2122,26.2682,26.0628,26.1842,478185.0
2022-01-13 13:00:00,28.05,28.06,27.89,27.99,797727.0,26.1842,26.1935,26.0348,26.1282,797727.0
2022-01-13 13:30:00,27.98,28.08,27.97,28.08,409213.0,26.1188,26.2122,26.1095,26.2122,409213.0
2022-01-13 14:00:00,28.07,28.1,27.96,28.0,552671.0,26.2028,26.2309,26.1002,26.1375,552671.0
2022-01-13 14:30:00,28.0,28.07,27.93,28.07,737732.0,26.1375,26.2028,26.0722,26.2028,737732.0
2022-01-13 15:00:00,28.06,28.12,27.95,28.01,1433157.0,26.1935,26.2495,26.0908,26.1468,1433157.0
2022-01-13 15:30:00,28.0,28.02,27.84,27.94,2678091.0,26.1375,26.1562,25.9881,26.0815,2678091.0
2022-01-14 09:30:00,27.98,28.56,27.95,28.52,1044614.0,26.1188,26.6603,26.0908,26.6229,1044614.0
2022-01-14 10:00:00,28.52,28.8,28.43,28.72,710221.0,26.6229,26.8843,26.5389,26.8096,710221.0
2022-01-14 10:30:00,28.71,28.77,28.42,28.45,948625.0,26.8003,26.8563,26.5296,26.5576,948625.0
2022-01-14 11:00:00,28.45,28.55,28.42,28.54,557101.0,26.5576,26.6509,26.5296,26.6416,557101.0
2022-01-14 11:30:00,28.54,28.56,28.38,28.39,433664.0,26.6416,26.6603,26.4922,26.5016,433664.0
2022-01-14 12:00:00,28.38,28.39,28.22,28.24,537280.0,26.4922,26.5016,26.3429,26.3615,537280.0
2022-01-14 12:30:00,28.24,28.29,28.12,28.24,1131068.0,26.3615,26.4082,26.2495,26.3615,1131068.0
2022-01-14 13:00:00,28.24,28.35,28.23,28.3,680777.0,26.3615,26.4642,26.3522,26.4175,680777.0
2022-01-14 13:30:00,28.3,28.58,28.3,28.58,468802.0,26.4175,26.6789,26.4175,26.6789,468802.0
2022-01-14 14:00:00,28.57,28.64,28.53,28.53,435801.0,26.6696,26.7349,26.6323,26.6323,435801.0
2022-01-14 14:30:00,28.53,28.71,28.51,28.65,410991.0,26.6323,26.8003,26.6136,26.7443,410991.0
2022-01-14 15:00:00,28.65,28.77,28.64,28.73,548715.0,26.7443,26.8563,26.7349,26.8189,548715.0
2022-01-14 15:30:00,28.72,28.85,28.71,28.73,1936000.0,26.8096,26.931,26.8003,26.8189,1936000.0
2022-01-18 09:30:00,29.0,29.15,28.81,29.1,1381225.0,27.071,27.211,26.8936,27.1643,1381225.0
2022-01-18 10:00:00,29.09,29.2,28.88,29.15,1096601.0,27.155,27.2577,26.959,27.211,1096601.0
2022-01-18 10:30:00,29.14,29.15,28.83,28.87,880893.0,27.2017,27.211,26.9123,26.9496,880893.0
2022-01-18 11:00:00,28.86,28.86,28.68,28.72,704233.0,26.9403,26.9403,26.7723,26.8096,704233.0
2022-01-18 11:30:00,28.71,28.84,28.57,28.71,570458.0,26.8003,26.9216,26.6696,26.8003,570458.0
2022-01-18 12:00:00,28.71,28.72,28.55,28.6,538309.0,26.8003,26.8096,26.6509,26.6976,538309.0
2022-01-18 12:30:00,28.59,28.63,28.39,28.48,741817.0,26.6883,26.7256,26.5016,26.5856,741817.0
2022-01-18 13:00:00,28.48,28.53,28.3,28.47,887290.0,26.5856,26.6323,26.4175,26.5762,887290.0
2022-01-18 13:30:00,28.46,28.64,28.42,28.63,347355.0,26.5669,26.7349,26.5296,26.7256,347355.0
2022-01-18 14:00:00,28.63,28.74,28.62,28.73,395084.0,26.7256,26.8283,26.7163,26.8189,395084.0
2022-01-18 14:30:00,28.73,28.92,28.73,28.86,331016.0,26.8189,26.9963,26.8189,26.9403,331016.0
2022-01-18 15:00:00,28.86,28.88,28.66,28.69,589581.0,26.9403,26.959,26.7536,26.7816,589581.0
2022-01-18 15:30:00,28.68,28.71,28.54,28.6,1680627.0,26.7723,26.8003,26.6416,26.6976,1680627.0
2022-01-19 09:30:00,28.91,28.96,28.33,28.54,982837.0,26.987,27.0336,26.4456,26.6416,982837.0
2022-01-19 10:00:00,28.54,28.57,28.19,28.25,734612.0,26.6416,26.6696,26.3149,26.3709,734612.0
2022-01-19 10:30:00,28.25,28.46,27.96,28.44,1280630.0,26.3709,26.5669,26.1002,26.5482,1280630.0
2022-01-19 11:00:00,28.43,28.6,28.37,28.51,653228.0,26.5389,26.6976,26.4829,26.6136,653228.0
2022-01-19 11:30:00,28.51,28.64,28.39,28.54,443701.0,26.6136,26.7349,26.5016,26.6416,443701.0
2022-01-19 12:00:00,28.55,28.6,28.5,28.59,351031.0,26.6509,26.6976,26.6042,26.6883,351031.0
2022-01-19 12:30:00,28.58,28.6,28.37,28.45,297435.0,26.6789,26.6976,26.4829,26.5576,297435.0
2022-01-19 13:00:00,28.44,28.44,28.28,28.34,409282.0,26.5482,26.5482,26.3989,26.4549,409282.0
2022-01-19 13:30:00,28.33,28.47,28.31,28.45,287793.0,26.4456,26.5762,26.4269,26.5576,287793.0
2022-01-19 14:00:00,28.45,28.46,28.29,28.3,310365.0,26.5576,26.5669,26.4082,26.4175,310365.0
2022-01-19 14:30:00,28.3,28.41,28.28,28.41,412946.0,26.4175,26.5202,26.3989,26.5202,412946.0
2022-01-19 15:00:00,28.4,28.48,28.35,28.46,477326.0,26.5109,26.5856,26.4642,26.5669,477326.0
2022-01-19 15:30:00,28.45,28.49,28.32,28.38,1578368.0,26.5576,26.5949,26.4362,26.4922,1578368.0
2022-01-20 09:30:00,28.24,28.73,28.15,28.7,784002.0,26.3615,26.8189,26.2775,26.7909,784002.0
2022-01-20 10:00:00,28.7,28.74,28.43,28.68,685561.0,26.7909,26.8283,26.5389,26.7723,685561.0
2022-01-20 10:30:00,28.69,28.93,28.68,28.84,863582.0,26.7816,27.0056,26.7723,26.9216,863582.0
2022-01-20 11:00:00,28.83,28.87,28.74,28.84,736569.0,26.9123,26.9496,26.8283,26.9216,736569.0
2022-01-20 11:30:00,28.84,28.94,28.8,28.86,611761.0,26.9216,27.015,26.8843,26.9403,611761.0
2022-01-20 12:00:00,28.85,28.87,28.69,28.73,455677.0,26.931,26.9496,26.7816,26.8189,455677.0
2022-01-20 12:30:00,28.73,28.9,28.72,28.88,294645.0,26.8189,26.9776,26.8096,26.959,294645.0
2022-01-20 13:00:00,28.88,28.88,28.73,28.82,306863.0,26.959,26.959,26.8189,26.903,306863.0
2022-01-20 13:30:00,28.82,28.86,28.76,28.77,286527.0,26.903,26.9403,26.847,26.8563,286527.0
2022-01-20 14:00:00,28.77,28.86,28.62,28.63,469349.0,26.8563,26.9403,26.7163,26.7256,469349.0
2022-01-20 14:30:00,28.62,28.64,28.56,28.6,452821.0,26.7163,26.7349,26.6603,26.6976,452821.0
2022-01-20 15:00:00,28.59,28.64,28.29,28.37,1171467.0,26.6883,26.7349,26.4082,26.4829,1171467.0
2022-01-20 15:30:00,28.37,28.37,28.05,28.12,3250500.0,26.4829,26.4829,26.1842,26.2495,3250500.0
2022-01-21 09:30:00,27.79,28.03,27.55,27.65,1393343.0,25.9415,26.1655,25.7174,25.8108,1393343.0
2022-01-21 10:00:00,27.62,27.75,27.15,27.36,1477281.0,25.7828,25.9041,25.344,25.5401,1477281.0
2022-01-21 10:30:00,27.36,27.97,27.32,27.87,1317378.0,25.5401,26.1095,25.5027,26.0162,1317378.0
2022-01-21 11:00:00,27.88,28.08,27.79,27.97,820396.0,26.0255,26.2122,25.9415,26.1095,820396.0
2022-01-21 11:30:00,27.96,27.96,27.66,27.72,537802.0,26.1002,26.1002,25.8201,25.8761,537802.0
2022-01-21 12:00:00,27.72,27.72,27.54,27.68,469913.0,25.8761,25.8761,25.7081,25.8388,469913.0
2022-01-21 12:30:00,27.67,27.72,27.55,27.63,643646.0,25.8295,25.8761,25.7174,25.7921,643646.0
2022-01-21 13:00:00,27.62,27.72,27.52,27.62,536284.0,25.7828,25.8761,25.6894,25.7828,536284.0
2022-01-21 13:30:00,27.61,27.8,27.6,27.7,436294.0,25.7734,25.9508,25.7641,25.8575,436294.0
2022-01-21 14:00:00,27.71,27.77,27.59,27.61,403250.0,25.8668,25.9228,25.7548,25.7734,403250.0
2022-01-21 14:30:00,27.61,27.64,27.46,27.48,499781.0,25.7734,25.8015,25.6334,25.6521,499781.0
2022-01-21 15:00:00,27.48,27.5,27.25,27.34,1084316.0,25.6521,25.6708,25.4374,25.5214,1084316.0
2022-01-21 15:30:00,27.34,27.63,27.32,27.54,2588474.0,25.5214,25.7921,25.5027,25.7081,2588474.0
2022-01-24 09:30:00,26.63,27.49,26.45,26.6,1905755.0,24.8586,25.6614,24.6906,24.8306,1905755.0
2022-01-24 10:00:00,26.58,26.8,26.26,26.72,1350713.0,24.812,25.0173,24.5132,24.9426,1350713.0
2022-01-24 10:30:00,26.71,27.5,26.69,27.07,1068889.0,24.9333,25.6708,24.9146,25.2694,1068889.0
2022-01-24 11:00:00,27.06,27.25,26.73,27.03,1113956.0,25.26,25.4374,24.952,25.232,1113956.0
2022-01-24 11:30:00,27.03,27.06,26.68,26.99,854475.0,25.232,25.26,24.9053,25.1947,854475.0
2022-01-24 12:00:00,26.98,27.05,26.73,26.88,533574.0,25.1854,25.2507,24.952,25.092,533574.0
2022-01-24 12:30:00,26.86,27.05,26.67,26.97,890894.0,25.0733,25.2507,24.896,25.176,890894.0
2022-01-24 13:00:00,26.96,27.07,26.8,26.83,794805.0,25.1667,25.2694,25.0173,25.0453,794805.0
2022-01-24 13:30:00,26.82,27.5,26.81,27.5,671280.0,25.036,25.6708,25.0267,25.6708,671280.0
2022-01-24 14:00:00,27.5,27.7,27.36,27.61,644249.0,25.6708,25.8575,25.5401,25.7734,644249.0
2022-01-24 14:30:00,27.6,27.85,27.47,27.84,610553.0,25.7641,25.9975,25.6428,25.9881,610553.0
2022-01-24 15:00:00,27.84,28.27,27.8,28.08,1032117.0,25.9881,26.3895,25.9508,26.2122,1032117.0
2022-01-24 15:30:00,28.08,28.67,28.01,28.59,4329304.0,26.2122,26.7629,26.1468,26.6883,4329304.0
2022-01-25 09:30:00,28.43,28.54,28.02,28.16,1203935.0,26.5389,26.6416,26.1562,26.2869,1203935.0
2022-01-25 10:00:00,28.15,28.81,27.96,28.81,1184480.0,26.2775,26.8936,26.1002,26.8936,1184480.0
2022-01-25 10:30:00,28.82,29.39,28.77,29.29,1833579.0,26.903,27.435,26.8563,27.3417,1833579.0
2022-01-25 11:00:00,29.28,29.72,29.23,29.66,1874731.0,27.3324,27.7431,27.2857,27.6871,1874731.0
2022-01-25 11:30:00,29.66,29.99,29.5,29.8,1410479.0,27.6871,27.9951,27.5377,27.8178,1410479.0
2022-01-25 12:00:00,29.79,30.2,29.77,30.1,2047967.0,27.8084,28.1912,27.7898,28.0978,2047967.0
2022-01-25 12:30:00,30.1,30.1,29.82,30.01,1066004.0,28.0978,28.0978,27.8364,28.0138,1066004.0
2022-01-25 13:00:00,30.01,30.19,29.86,30.17,1384547.0,28.0138,28.1818,27.8738,28.1632,1384547.0
2022-01-25 13:30:00,30.16,30.54,30.09,30.51,1410907.0,28.1538,28.5085,28.0885,28.4805,1410907.0
2022-01-25 14:00:00,30.51,30.78,30.4,30.78,1176318.0,28.4805,28.7326,28.3779,28.7326,1176318.0
2022-01-25 14:30:00,30.77,30.96,30.72,30.93,1262709.0,28.7233,28.9006,28.6766,28.8726,1262709.0
2022-01-25 15:00:00,30.92,31.1,30.65,30.71,1874477.0,28.8633,29.0313,28.6112,28.6672,1874477.0
2022-01-25 15:30:00,30.71,30.92,30.49,30.58,3616058.0,28.6672,28.8633,28.4619,28.5459,3616058.0
2022-01-26 09:30:00,30.95,31.56,30.56,31.56,2471978.0,28.8913,29.4607,28.5272,29.4607,2471978.0
2022-01-26 10:00:00,31.55,31.58,30.76,30.83,1170581.0,29.4514,29.4794,28.7139,28.7793,1170581.0
2022-01-26 10:30:00,30.81,30.82,30.44,30.59,1416959.0,28.7606,28.7699,28.4152,28.5552,1416959.0
2022-01-26 11:00:00,30.59,30.88,30.55,30.75,875921.0,28.5552,28.8259,28.5179,28.7046,875921.0
2022-01-26 11:30:00,30.75,30.83,30.53,30.81,624080.0,28.7046,28.7793,28.4992,28.7606,624080.0
2022-01-26 12:00:00,30.82,31.01,30.78,30.9,844474.0,28.7699,28.9473,28.7326,28.8446,844474.0
2022-01-26 12:30:00,30.9,30.99,30.82,30.96,469079.0,28.8446,28.9286,28.7699,28.9006,469079.0
2022-01-26 13:00:00,30.97,31.01,30.79,30.86,549441.0,28.9099,28.9473,28.7419,28.8073,549441.0
2022-01-26 13:30:00,30.85,31.11,30.79,31.04,865896.0,28.7979,29.0406,28.7419,28.9753,865896.0
2022-01-26 14:00:00,31.03,31.47,30.93,31.44,1234643.0,28.966,29.3767,28.8726,29.3487,1234643.0
2022-01-26 14:30:00,31.43,31.46,30.78,30.96,1389984.0,29.3393,29.3674,28.7326,28.9006,1389984.0
2022-01-26 15:00:00,30.96,30.96,30.3,30.66,1813376.0,28.9006,28.9006,28.2845,28.6206,1813376.0
2022-01-26 15:30:00,30.64,30.93,30.6,30.8,2348350.0,28.6019,28.8726,28.5646,28.7513,2348350.0
2022-01-27 09:30:00,31.26,32.13,31.17,31.59,2430101.0,29.1807,29.9928,29.0966,29.4887,2430101.0
2022-01-27 10:00:00,31.59,31.72,31.18,31.19,1104649.0,29.4887,29.6101,29.106,29.1153,1104649.0
2022-01-27 10:30:00,31.2,31.3,30.98,31.17,1209687.0,29.1246,29.218,28.9193,29.0966,1209687.0
2022-01-27 11:00:00,31.18,31.36,30.97,31.0,877583.0,29.106,29.274,28.9099,28.938,877583.0
2022-01-27 11:30:00,31.0,31.14,30.85,31.1,803042.0,28.938,29.0686,28.7979,29.0313,803042.0
2022-01-27 12:00:00,31.1,31.11,30.78,30.85,611344.0,29.0313,29.0406,28.7326,28.7979,611344.0
2022-01-27 12:30:00,30.84,30.88,30.58,30.62,1243057.0,28.7886,28.8259,28.5459,28.5832,1243057.0
2022-01-27 13:00:00,30.61,30.69,30.35,30.39,1080060.0,28.5739,28.6486,28.3312,28.3685,1080060.0
2022-01-27 13:30:00,30.39,30.61,30.32,30.58,888754.0,28.3685,28.5739,28.3032,28.5459,888754.0
2022-01-27 14:00:00,30.57,30.72,30.47,30.49,527518.0,28.5366,28.6766,28.4432,28.4619,527518.0
2022-01-27 14:30:00,30.49,30.66,30.4,30.49,711857.0,28.4619,28.6206,28.3779,28.4619,711857.0
2022-01-27 15:00:00,30.5,30.71,30.43,30.66,765607.0,28.4712,28.6672,28.4059,28.6206,765607.0
2022-01-27 15:30:00,30.66,30.92,30.49,30.82,1900033.0,28.6206,28.8633,28.4619,28.7699,1900033.0
2022-01-28 09:30:00,30.8,31.88,30.58,31.58,1810938.0,28.7513,29.7594,28.5459,29.4794,1810938.0
2022-01-28 10:00:00,31.58,31.81,31.24,31.74,1185886.0,29.4794,29.6941,29.162,29.6287,1185886.0
2022-01-28 10:30:00,31.74,31.74,31.08,31.25,656645.0,29.6287,29.6287,29.0126,29.1713,656645.0
2022-01-28 11:00:00,31.24,31.44,31.07,31.35,663800.0,29.162,29.3487,29.0033,29.2647,663800.0
2022-01-28 11:30:00,31.36,31.4,31.2,31.36,445435.0,29.274,29.3113,29.1246,29.274,445435.0
2022-01-28 12:00:00,31.35,31.44,31.22,31.22,468071.0,29.2647,29.3487,29.1433,29.1433,468071.0
2022-01-28 12:30:00,31.21,31.23,30.91,30.92,488348.0,29.134,29.1527,28.8539,28.8633,488348.0
2022-01-28 13:00:00,30.93,31.24,30.92,31.2,357335.0,28.8726,29.162,28.8633,29.1246,357335.0
2022-01-28 13:30:00,31.2,31.29,31.12,31.19,397708.0,29.1246,29.2087,29.05,29.1153,397708.0
2022-01-28 14:00:00,31.19,31.29,30.7,30.7,762344.0,29.1153,29.2087,28.6579,28.6579,762344.0
2022-01-28 14:30:00,30.7,31.1,30.65,31.1,1018067.0,28.6579,29.0313,28.6112,29.0313,1018067.0
2022-01-28 15:00:00,31.1,31.14,30.92,31.05,972669.0,29.0313,29.0686,28.8633,28.9846,972669.0
2022-01-28 15:30:00,31.04,31.37,30.96,31.36,1752552.0,28.9753,29.2833,28.9006,29.274,1752552.0
2022-01-31 09:30:00,30.99,31.12,30.37,30.46,1208887.0,28.9286,29.05,28.3499,28.4339,1208887.0
2022-01-31 10:00:00,30.46,31.04,30.45,30.98,866733.0,28.4339,28.9753,28.4245,28.9193,866733.0
2022-01-31 10:30:00,30.96,31.07,30.66,30.95,580572.0,28.9006,29.0033,28.6206,28.8913,580572.0
2022-01-31 11:00:00,30.96,30.97,30.56,30.62,568045.0,28.9006,28.9099,28.5272,28.5832,568045.0
2022-01-31 11:30:00,30.62,30.96,30.61,30.93,433226.0,28.5832,28.9006,28.5739,28.8726,433226.0
2022-01-31 12:00:00,30.92,31.1,30.87,31.06,473084.0,28.8633,29.0313,28.8166,28.994,473084.0
2022-01-31 12:30:00,31.06,31.32,31.06,31.28,562813.0,28.994,29.2367,28.994,29.1993,562813.0
2022-01-31 13:00:00,31.28,31.29,31.08,31.1,568075.0,29.1993,29.2087,29.0126,29.0313,568075.0
2022-01-31 13:30:00,31.1,31.16,31.04,31.05,758424.0,29.0313,29.0873,28.9753,28.9846,758424.0
2022-01-31 14:00:00,31.05,31.11,30.89,30.98,704039.0,28.9846,29.0406,28.8353,28.9193,704039.0
2022-01-31 14:30:00,30.97,31.05,30.76,30.83,631222.0,28.9099,28.9846,28.7139,28.7793,631222.0
2022-01-31 15:00:00,30.83,30.87,30.55,30.68,750991.0,28.7793,28.8166,28.5179,28.6392,750991.0
2022-01-31 15:30:00,30.69,30.75,30.57,30.74,1509849.0,28.6486,28.7046,28.5366,28.6952,1509849.0
2022-02-01 09:30:00,30.46,31.29,30.3,31.23,1478047.0,28.4339,29.2087,28.2845,29.1527,1478047.0
2022-02-01 10:00:00,31.23,31.49,31.01,31.36,2103762.0,29.1527,29.3954,28.9473,29.274,2103762.0
2022-02-01 10:30:00,31.36,31.48,31.19,31.41,1033476.0,29.274,29.386,29.1153,29.3207,1033476.0
2022-02-01 11:00:00,31.43,31.47,31.24,31.25,838319.0,29.3393,29.3767,29.162,29.1713,838319.0
2022-02-01 11:30:00,31.25,31.38,31.16,31.26,668122.0,29.1713,29.2927,29.0873,29.1807,668122.0
2022-02-01 12:00:00,31.26,31.26,31.12,31.12,341142.0,29.1807,29.1807,29.05,29.05,341142.0
2022-02-01 12:30:00,31.12,31.35,31.06,31.34,513093.0,29.05,29.2647,28.994,29.2553,513093.0
2022-02-01 13:00:00,31.34,31.36,31.22,31.31,414429.0,29.2553,29.274,29.1433,29.2273,414429.0
2022-02-01 13:30:00,31.31,31.36,31.28,31.36,320697.0,29.2273,29.274,29.1993,29.274,320697.0
2022-02-01 14:00:00,31.36,31.49,31.35,31.48,686709.0,29.274,29.3954,29.2647,29.386,686709.0
2022-02-01 14:30:00,31.48,31.54,31.36,31.4,866203.0,29.386,29.442,29.274,29.3113,866203.0
2022-02-01 15:00:00,31.4,31.45,31.36,31.39,500101.0,29.3113,29.358,29.274,29.302,500101.0
2022-02-01 15:30:00,31.4,31.45,31.35,31.36,1772178.0,29.3113,29.358,29.2647,29.274,1772178.0
2022-02-02 09:30:00,31.36,31.5,30.98,30.99,1211027.0,29.274,29.4047,28.9193,28.9286,1211027.0
2022-02-02 10:00:00,31.0,31.26,30.95,31.13,855871.0,28.938,29.1807,28.8913,29.0593,855871.0
2022-02-02 10:30:00,31.13,31.42,31.1,31.4,895304.0,29.0593,29.33,29.0313,29.3113,895304.0
2022-02-02 11:00:00,31.39,31.4,31.03,31.15,562037.0,29.302,29.3113,28.966,29.078,562037.0
2022-02-02 11:30:00,31.16,31.41,31.08,31.39,416438.0,29.0873,29.3207,29.0126,29.302,416438.0
2022-02-02 12:00:00,31.38,31.47,31.36,31.42,487373.0,29.2927,29.3767,29.274,29.33,487373.0
2022-02-02 12:30:00,31.42,31.45,31.36,31.44,302769.0,29.33,29.358,29.274,29.3487,302769.0
2022-02-02 13:00:00,31.43,31.47,31.32,31.37,447794.0,29.3393,29.3767,29.2367,29.2833,447794.0
2022-02-02 13:30:00,31.37,31.44,31.36,31.41,458586.0,29.2833,29.3487,29.274,29.3207,458586.0
2022-02-02 14:00:00,31.41,31.5,31.35,31.5,599286.0,29.3207,29.4047,29.2647,29.4047,599286.0
2022-02-02 14:30:00,31.5,31.54,31.4,31.42,864582.0,29.4047,29.442,29.3113,29.33,864582.0
2022-02-02 15:00:00,31.42,31.45,31.37,31.43,705839.0,29.33,29.358,29.2833,29.3393,705839.0
2022-02-02 15:30:00,31.42,31.42,31.29,31.41,1987309.0,29.33,29.33,29.2087,29.3207,1987309.0
2022-02-03 09:30:00,31.39,31.39,30.8,30.81,1350567.0,29.302,29.302,28.7513,28.7606,1350567.0
2022-02-03 10:00:00,30.82,30.96,30.71,30.89,1649209.0,28.7699,28.9006,28.6672,28.8353,1649209.0
2022-02-03 10:30:00,30.88,31.02,30.77,30.97,2108561.0,28.8259,28.9566,28.7233,28.9099,2108561.0
2022-02-03 11:00:00,30.97,31.05,30.88,31.0,516981.0,28.9099,28.9846,28.8259,28.938,516981.0
2022-02-03 11:30:00,31.0,31.07,30.8,30.82,313861.0,28.938,29.0033,28.7513,28.7699,313861.0
2022-02-03 12:00:00,30.83,30.87,30.69,30.8,510943.0,28.7793,28.8166,28.6486,28.7513,510943.0
2022-02-03 12:30:00,30.8,30.88,30.7,30.75,522745.0,28.7513,28.8259,28.6579,28.7046,522745.0
2022-02-03 13:00:00,30.75,31.0,30.7,30.93,369407.0,28.7046,28.938,28.6579,28.8726,369407.0
2022-02-03 13:30:00,30.92,31.16,30.92,31.13,1486454.0,28.8633,29.0873,28.8633,29.0593,1486454.0
2022-02-03 14:00:00,31.13,31.38,31.1,31.32,832090.0,29.0593,29.2927,29.0313,29.2367,832090.0
2022-02-03 14:30:00,31.32,31.44,31.24,31.26,1305145.0,29.2367,29.3487,29.162,29.1807,1305145.0
2022-02-03 15:00:00,31.26,31.31,31.08,31.29,1980647.0,29.1807,29.2273,29.0126,29.2087,1980647.0
2022-02-03 15:30:00,31.29,31.36,31.21,31.21,1795817.0,29.2087,29.274,29.134,29.134,1795817.0
2022-02-04 09:30:00,31.46,32.21,31.32,31.99,2844252.0,29.3674,30.0675,29.2367,29.8621,2844252.0
2022-02-04 10:00:00,32.02,32.41,31.86,32.1,2031631.0,29.8901,30.2542,29.7407,29.9648,2031631.0
2022-02-04 10:30:00,32.11,32.2,31.75,31.95,1148254.0,29.9741,30.0581,29.6381,29.8248,1148254.0
2022-02-04 11:00:00,31.95,32.09,31.71,31.95,1026173.0,29.8248,29.9554,29.6007,29.8248,1026173.0
2022-02-04 11:30:00,31.95,32.06,31.79,31.95,357385.0,29.8248,29.9274,29.6754,29.8248,357385.0
2022-02-04 12:00:00,31.96,32.09,31.91,31.96,735384.0,29.8341,29.9554,29.7874,29.8341,735384.0
2022-02-04 12:30:00,31.96,31.99,31.72,31.78,409872.0,29.8341,29.8621,29.6101,29.6661,409872.0
2022-02-04 13:00:00,31.79,31.95,31.75,31.79,1129504.0,29.6754,29.8248,29.6381,29.6754,1129504.0
2022-02-04 13:30:00,31.8,32.02,31.78,32.0,734026.0,29.6847,29.8901,29.6661,29.8714,734026.0
2022-02-04 14:00:00,31.99,32.01,31.84,31.88,535658.0,29.8621,29.8808,29.7221,29.7594,535658.0
2022-02-04 14:30:00,31.87,32.03,31.77,32.02,495609.0,29.7501,29.8994,29.6567,29.8901,495609.0
2022-02-04 15:00:00,32.02,32.19,32.01,32.16,576930.0,29.8901,30.0488,29.8808,30.0208,576930.0
2022-02-04 15:30:00,32.16,32.22,31.93,31.93,2100849.0,30.0208,30.0768,29.8061,29.8061,2100849.0
2022-02-07 09:30:00,31.59,32.1,31.25,32.04,1472705.0,29.4887,29.9648,29.1713,29.9088,1472705.0
2022-02-07 10:00:00,32.05,32.35,31.9,32.28,798248.0,29.9181,30.1982,29.7781,30.1328,798248.0
2022-02-07 10:30:00,32.28,32.51,32.14,32.49,867307.0,30.1328,30.3475,30.0021,30.3288,867307.0
2022-02-07 11:00:00,32.48,32.71,32.34,32.61,588605.0,30.3195,30.5342,30.1888,30.4409,588605.0
2022-02-07 11:30:00,32.61,32.62,32.3,32.39,511028.0,30.4409,30.4502,30.1515,30.2355,511028.0
2022-02-07 12:00:00,32.39,32.41,32.15,32.25,282642.0,30.2355,30.2542,30.0115,30.1048,282642.0
2022-02-07 12:30:00,32.25,32.43,32.21,32.36,321729.0,30.1048,30.2728,30.0675,30.2075,321729.0
2022-02-07 13:00:00,32.37,32.49,32.36,32.38,364748.0,30.2168,30.3288,30.2075,30.2262,364748.0
2022-02-07 13:30:00,32.4,32.56,32.39,32.42,364282.0,30.2448,30.3942,30.2355,30.2635,364282.0
2022-02-07 14:00:00,32.42,32.53,32.41,32.5,447142.0,30.2635,30.3662,30.2542,30.3382,447142.0
2022-02-07 14:30:00,32.5,32.74,32.49,32.72,486763.0,30.3382,30.5622,30.3288,30.5435,486763.0
2022-02-07 15:00:00,32.71,32.85,32.67,32.75,915276.0,30.5342,30.6649,30.4969,30.5715,915276.0
2022-02-07 15:30:00,32.76,32.81,32.33,32.51,2046003.0,30.5809,30.6276,30.1795,30.3475,2046003.0
2022-02-08 09:30:00,32.3,32.51,31.48,31.56,1391101.0,30.1515,30.3475,29.386,29.4607,1391101.0
2022-02-08 10:00:00,31.55,32.0,31.39,31.88,807976.0,29.4514,29.8714,29.302,29.7594,807976.0
2022-02-08 10:30:00,31.88,32.13,31.71,31.74,646288.0,29.7594,29.9928,29.6007,29.6287,646288.0
2022-02-08 11:00:00,31.74,31.79,31.56,31.66,499895.0,29.6287,29.6754,29.4607,29.554,499895.0
2022-02-08 11:30:00,31.67,31.89,31.62,31.77,696329.0,29.5634,29.7688,29.5167,29.6567,696329.0
2022-02-08 12:00:00,31.77,31.83,31.64,31.75,412560.0,29.6567,29.7127,29.5354,29.6381,412560.0
2022-02-08 12:30:00,31.75,31.86,31.74,31.84,384357.0,29.6381,29.7407,29.6287,29.7221,384357.0
2022-02-08 13:00:00,31.84,31.93,31.8,31.84,272731.0,29.7221,29.8061,29.6847,29.7221,272731.0
2022-02-08 13:30:00,31.84,31.9,31.75,31.81,618562.0,29.7221,29.7781,29.6381,29.6941,618562.0
2022-02-08 14:00:00,31.8,31.88,31.75,31.8,337698.0,29.6847,29.7594,29.6381,29.6847,337698.0
2022-02-08 14:30:00,31.8,31.81,31.53,31.6,586894.0,29.6847,29.6941,29.4327,29.498,586894.0
2022-02-08 15:00:00,31.61,31.66,31.49,31.52,566410.0,29.5074,29.554,29.3954,29.4234,566410.0
2022-02-08 15:30:00,31.53,31.79,31.52,31.76,1163383.0,29.4327,29.6754,29.4234,29.6474,1163383.0
2022-02-09 09:30:00,31.96,32.72,31.76,32.64,1252556.0,29.8341,30.5435,29.6474,30.4689,1252556.0
2022-02-09 10:00:00,32.64,32.83,32.56,32.7,813221.0,30.4689,30.6462,30.3942,30.5249,813221.0
2022-02-09 10:30:00,32.71,32.87,32.46,32.68,755608.0,30.5342,30.6836,30.3008,30.5062,755608.0
2022-02-09 11:00:00,32.68,32.72,32.51,32.54,429373.0,30.5062,30.5435,30.3475,30.3755,429373.0
2022-02-09 11:30:00,32.54,32.63,32.45,32.54,783654.0,30.3755,30.4595,30.2915,30.3755,783654.0
2022-02-09 12:00:00,32.53,32.63,32.46,32.61,414478.0,30.3662,30.4595,30.3008,30.4409,414478.0
2022-02-09 12:30:00,32.61,32.65,32.5,32.59,364302.0,30.4409,30.4782,30.3382,30.4222,364302.0
2022-02-09 13:00:00,32.59,32.63,32.45,32.55,313165.0,30.4222,30.4595,30.2915,30.3848,313165.0
2022-02-09 13:30:00,32.55,32.59,32.5,32.54,220032.0,30.3848,30.4222,30.3382,30.3755,220032.0
2022-02-09 14:00:00,32.55,32.66,32.51,32.64,325804.0,30.3848,30.4875,30.3475,30.4689,325804.0
2022-02-09 14:30:00,32.64,32.7,32.54,32.57,367926.0,30.4689,30.5249,30.3755,30.4035,367926.0
2022-02-09 15:00:00,32.57,32.67,32.55,32.64,528066.0,30.4035,30.4969,30.3848,30.4689,528066.0
2022-02-09 15:30:00,32.63,32.74,32.52,32.65,1665086.0,30.4595,30.5622,30.3568,30.4782,1665086.0
2022-02-10 09:30:00,32.48,33.49,32.42,33.2,1431960.0,30.3195,31.2623,30.2635,30.9916,1431960.0
2022-02-10 10:00:00,33.19,33.38,33.03,33.3,642192.0,30.9823,31.1596,30.8329,31.085,642192.0
2022-02-10 10:30:00,33.31,33.37,33.13,33.28,424653.0,31.0943,31.1503,30.9263,31.0663,424653.0
2022-02-10 11:00:00,33.28,33.35,33.1,33.16,338711.0,31.0663,31.1316,30.8983,30.9543,338711.0
2022-02-10 11:30:00,33.15,33.34,33.12,33.25,293771.0,30.9449,31.1223,30.9169,31.0383,293771.0
2022-02-10 12:00:00,33.26,33.28,33.07,33.11,277334.0,31.0476,31.0663,30.8703,30.9076,277334.0
2022-02-10 12:30:00,33.11,33.16,32.89,32.89,422064.0,30.9076,30.9543,30.7022,30.7022,422064.0
2022-02-10 13:00:00,32.89,32.94,32.7,32.83,359558.0,30.7022,30.7489,30.5249,30.6462,359558.0
2022-02-10 13:30:00,32.83,32.86,32.57,32.73,662260.0,30.6462,30.6742,30.4035,30.5529,662260.0
2022-02-10 14:00:00,32.73,32.75,32.59,32.72,506770.0,30.5529,30.5715,30.4222,30.5435,506770.0
2022-02-10 14:30:00,32.72,32.78,32.57,32.59,363128.0,30.5435,30.5995,30.4035,30.4222,363128.0
2022-02-10 15:00:00,32.6,32.62,32.4,32.45,416845.0,30.4315,30.4502,30.2448,30.2915,416845.0
2022-02-10 15:30:00,32.45,32.46,32.17,32.41,1158792.0,30.2915,30.3008,30.0301,30.2542,1158792.0
2022-02-11 09:30:00,32.6,33.18,32.38,33.04,826552.0,30.4315,30.9729,30.2262,30.8423,826552.0
2022-02-11 10:00:00,33.04,33.42,33.03,33.39,879655.0,30.8423,31.197,30.8329,31.169,879655.0
2022-02-11 10:30:00,33.38,33.49,33.26,33.3,664754.0,31.1596,31.2623,31.0476,31.085,664754.0
2022-02-11 11:00:00,33.3,33.42,33.09,33.22,527123.0,31.085,31.197,30.8889,31.0103,527123.0
2022-02-11 11:30:00,33.23,33.29,32.93,33.19,476573.0,31.0196,31.0756,30.7396,30.9823,476573.0
2022-02-11 12:00:00,33.18,33.26,33.13,33.23,286325.0,30.9729,31.0476,30.9263,31.0196,286325.0
2022-02-11 12:30:00,33.23,33.47,33.23,33.41,542697.0,31.0196,31.2437,31.0196,31.1876,542697.0
2022-02-11 13:00:00,33.41,33.53,33.26,33.29,524418.0,31.1876,31.2997,31.0476,31.0756,524418.0
2022-02-11 13:30:00,33.28,33.46,33.03,33.36,937921.0,31.0663,31.2343,30.8329,31.141,937921.0
2022-02-11 14:00:00,33.35,33.45,33.06,33.18,884972.0,31.1316,31.225,30.8609,30.9729,884972.0
2022-02-11 14:30:00,33.18,33.37,33.04,33.18,721878.0,30.9729,31.1503,30.8423,30.9729,721878.0
2022-02-11 15:00:00,33.17,33.49,33.14,33.48,737901.0,30.9636,31.2623,30.9356,31.253,737901.0
2022-02-11 15:30:00,33.47,33.63,33.38,33.51,2046279.0,31.2437,31.393,31.1596,31.281,2046279.0
2022-02-14 09:30:00,33.5,33.5,32.59,32.98,981981.0,31.2717,31.2717,30.4222,30.7862,981981.0
2022-02-14 10:00:00,32.98,33.11,32.57,32.63,586036.0,30.7862,30.9076,30.4035,30.4595,586036.0
2022-02-14 10:30:00,32.62,32.65,32.26,32.31,599566.0,30.4502,30.4782,30.1141,30.1608,599566.0
2022-02-14 11:00:00,32.32,32.57,32.27,32.46,656663.0,30.1701,30.4035,30.1235,30.3008,656663.0
2022-02-14 11:30:00,32.46,32.56,32.42,32.51,366731.0,30.3008,30.3942,30.2635,30.3475,366731.0
2022-02-14 12:00:00,32.51,32.52,32.21,32.34,495173.0,30.3475,30.3568,30.0675,30.1888,495173.0
2022-02-14 12:30:00,32.34,32.46,32.27,32.4,245800.0,30.1888,30.3008,30.1235,30.2448,245800.0
2022-02-14 13:00:00,32.41,32.52,32.3,32.36,241369.0,30.2542,30.3568,30.1515,30.2075,241369.0
2022-02-14 13:30:00,32.36,32.44,32.1,32.44,446370.0,30.2075,30.2822,29.9648,30.2822,446370.0
2022-02-14 14:00:00,32.43,32.78,32.35,32.35,708068.0,30.2728,30.5995,30.1982,30.1982,708068.0
2022-02-14 14:30:00,32.34,32.44,32.15,32.29,531759.0,30.1888,30.2822,30.0115,30.1421,531759.0
2022-02-14 15:00:00,32.28,32.42,32.16,32.3,489890.0,30.1328,30.2635,30.0208,30.1515,489890.0
2022-02-14 15:30:00,32.3,32.46,32.28,32.37,1330740.0,30.1515,30.3008,30.1328,30.2168,1330740.0
2022-02-15 09:30:00,31.42,32.16,31.05,31.83,1513464.0,29.33,30.0208,28.9846,29.7127,1513464.0
2022-02-15 10:00:00,31.83,32.07,31.66,32.07,718947.0,29.7127,29.9368,29.554,29.9368,718947.0
2022-02-15 10:30:00,32.06,32.25,31.9,32.21,868509.0,29.9274,30.1048,29.7781,30.0675,868509.0
2022-02-15 11:00:00,32.2,32.41,32.13,32.37,497619.0,30.0581,30.2542,29.9928,30.2168,497619.0
2022-02-15 11:30:00,32.37,32.46,32.15,32.28,398494.0,30.2168,30.3008,30.0115,30.1328,398494.0
2022-02-15 12:00:00,32.28,32.39,32.19,32.37,357892.0,30.1328,30.2355,30.0488,30.2168,357892.0
2022-02-15 12:30:00,32.37,32.43,32.17,32.2,349746.0,30.2168,30.2728,30.0301,30.0581,349746.0
2022-02-15 13:00:00,32.19,32.29,32.13,32.29,340982.0,30.0488,30.1421,29.9928,30.1421,340982.0
2022-02-15 13:30:00,32.29,32.45,32.27,32.44,273492.0,30.1421,30.2915,30.1235,30.2822,273492.0
2022-02-15 14:00:00,32.44,32.51,32.37,32.47,475769.0,30.2822,30.3475,30.2168,30.3102,475769.0
2022-02-15 14:30:00,32.47,32.53,32.39,32.51,465351.0,30.3102,30.3662,30.2355,30.3475,465351.0
2022-02-15 15:00:00,32.5,32.57,32.48,32.52,353289.0,30.3382,30.4035,30.3195,30.3568,353289.0
2022-02-15 15:30:00,32.52,32.61,32.35,32.51,1637382.0,30.3568,30.4409,30.1982,30.3475,1637382.0
2022-02-16 09:30:00,32.9,33.7,32.84,33.48,1858198.0,30.7116,31.4584,30.6556,31.253,1858198.0
2022-02-16 10:00:00,33.48,33.72,33.39,33.62,614842.0,31.253,31.477,31.169,31.3837,614842.0
2022-02-16 10:30:00,33.59,33.72,33.52,33.66,654258.0,31.3557,31.477,31.2903,31.421,654258.0
2022-02-16 11:00:00,33.67,33.84,33.64,33.71,982235.0,31.4303,31.589,31.4023,31.4677,982235.0
2022-02-16 11:30:00,33.7,33.76,33.62,33.71,625904.0,31.4584,31.5144,31.3837,31.4677,625904.0
2022-02-16 12:00:00,33.71,33.9,33.69,33.7,301676.0,31.4677,31.6451,31.449,31.4584,301676.0
2022-02-16 12:30:00,33.7,33.82,33.67,33.77,454162.0,31.4584,31.5704,31.4303,31.5237,454162.0
2022-02-16 13:00:00,33.77,33.86,33.72,33.82,374955.0,31.5237,31.6077,31.477,31.5704,374955.0
2022-02-16 13:30:00,33.82,33.93,33.79,33.89,506029.0,31.5704,31.6731,31.5424,31.6357,506029.0
2022-02-16 14:00:00,33.89,34.23,33.68,34.2,883649.0,31.6357,31.9531,31.4397,31.9251,883649.0
2022-02-16 14:30:00,34.2,34.32,34.16,34.23,760694.0,31.9251,32.0371,31.8878,31.9531,760694.0
2022-02-16 15:00:00,34.23,34.24,33.61,33.65,1075163.0,31.9531,31.9624,31.3743,31.4117,1075163.0
2022-02-16 15:30:00,33.64,33.82,33.43,33.56,1513971.0,31.4023,31.5704,31.2063,31.3277,1513971.0
2022-02-17 09:30:00,33.26,33.6,32.86,32.94,1717117.0,31.0476,31.365,30.6742,30.7489,1717117.0
2022-02-17 10:00:00,32.94,33.07,32.69,32.95,800534.0,30.7489,30.8703,30.5155,30.7582,800534.0
2022-02-17 10:30:00,32.94,33.08,32.79,33.07,844869.0,30.7489,30.8796,30.6089,30.8703,844869.0
2022-02-17 11:00:00,33.07,33.28,33.0,33.26,490182.0,30.8703,31.0663,30.8049,31.0476,490182.0
2022-02-17 11:30:00,33.26,33.33,33.08,33.15,375121.0,31.0476,31.113,30.8796,30.9449,375121.0
2022-02-17 12:00:00,33.15,33.43,33.06,33.4,521416.0,30.9449,31.2063,30.8609,31.1783,521416.0
2022-02-17 12:30:00,33.39,33.45,33.33,33.41,522081.0,31.169,31.225,31.113,31.1876,522081.0
2022-02-17 13:00:00,33.41,33.43,33.28,33.3,445573.0,31.1876,31.2063,31.0663,31.085,445573.0
2022-02-17 13:30:00,33.3,33.31,33.18,33.19,275911.0,31.085,31.0943,30.9729,30.9823,275911.0
2022-02-17 14:00:00,33.19,33.19,33.0,33.11,311145.0,30.9823,30.9823,30.8049,30.9076,311145.0
2022-02-17 14:30:00,33.11,33.13,32.94,32.99,346356.0,30.9076,30.9263,30.7489,30.7956,346356.0
2022-02-17 15:00:00,33.0,33.02,32.85,32.98,533703.0,30.8049,30.8236,30.6649,30.7862,533703.0
2022-02-17 15:30:00,32.98,33.09,32.94,32.97,1079280.0,30.7862,30.8889,30.7489,30.7769,1079280.0
2022-02-18 09:30:00,32.35,32.65,32.17,32.59,1171150.0,30.1982,30.4782,30.0301,30.4222,1171150.0
2022-02-18 10:00:00,32.58,32.66,32.4,32.43,758542.0,30.4129,30.4875,30.2448,30.2728,758542.0
2022-02-18 10:30:00,32.43,32.53,32.12,32.16,996866.0,30.2728,30.3662,29.9835,30.0208,996866.0
2022-02-18 11:00:00,32.16,32.32,32.08,32.23,1268729.0,30.0208,30.1701,29.9461,30.0861,1268729.0
2022-02-18 11:30:00,32.23,32.32,31.99,32.01,894515.0,30.0861,30.1701,29.8621,29.8808,894515.0
2022-02-18 12:00:00,32.0,32.26,31.94,32.26,308505.0,29.8714,30.1141,29.8154,30.1141,308505.0
2022-02-18 12:30:00,32.25,32.32,32.16,32.31,335344.0,30.1048,30.1701,30.0208,30.1608,335344.0
2022-02-18 13:00:00,32.31,32.34,32.23,32.3,832074.0,30.1608,30.1888,30.0861,30.1515,832074.0
2022-02-18 13:30:00,32.3,32.31,32.2,32.22,464490.0,30.1515,30.1608,30.0581,30.0768,464490.0
2022-02-18 14:00:00,32.22,32.31,32.15,32.3,483247.0,30.0768,30.1608,30.0115,30.1515,483247.0
2022-02-18 14:30:00,32.29,32.32,32.18,32.3,551615.0,30.1421,30.1701,30.0395,30.1515,551615.0
2022-02-18 15:00:00,32.3,32.32,32.22,32.22,421825.0,30.1515,30.1701,30.0768,30.0768,421825.0
2022-02-18 15:30:00,32.22,32.31,32.09,32.26,1460034.0,30.0768,30.1608,29.9554,30.1141,1460034.0
2022-02-22 09:30:00,33.15,33.24,32.1,32.13,1446139.0,30.9449,31.029,29.9648,29.9928,1446139.0
2022-02-22 10:00:00,32.13,32.32,31.97,32.26,989024.0,29.9928,30.1701,29.8434,30.1141,989024.0
2022-02-22 10:30:00,32.25,32.36,32.06,32.08,688028.0,30.1048,30.2075,29.9274,29.9461,688028.0
2022-02-22 11:00:00,32.08,32.16,32.01,32.14,380395.0,29.9461,30.0208,29.8808,30.0021,380395.0
2022-02-22 11:30:00,32.15,32.17,31.97,32.0,673082.0,30.0115,30.0301,29.8434,29.8714,673082.0
2022-02-22 12:00:00,31.99,32.03,31.67,31.77,449259.0,29.8621,29.8994,29.5634,29.6567,449259.0
2022-02-22 12:30:00,31.78,31.91,31.71,31.72,373791.0,29.6661,29.7874,29.6007,29.6101,373791.0
2022-02-22 13:00:00,31.73,31.89,31.67,31.68,367598.0,29.6194,29.7688,29.5634,29.5727,367598.0
2022-02-22 13:30:00,31.68,31.7,31.06,31.29,707835.0,29.5727,29.5914,28.994,29.2087,707835.0
2022-02-22 14:00:00,31.28,31.5,31.18,31.46,943376.0,29.1993,29.4047,29.106,29.3674,943376.0
2022-02-22 14:30:00,31.46,31.82,31.38,31.78,737497.0,29.3674,29.7034,29.2927,29.6661,737497.0
2022-02-22 15:00:00,31.78,31.82,31.51,31.6,849253.0,29.6661,29.7034,29.414,29.498,849253.0
2022-02-22 15:30:00,31.59,31.71,31.31,31.46,2293636.0,29.4887,29.6007,29.2273,29.3674,2293636.0
2022-02-23 09:30:00,31.62,32.0,31.35,31.75,910127.0,29.5167,29.8714,29.2647,29.6381,910127.0
2022-02-23 10:00:00,31.75,31.9,31.66,31.66,511798.0,29.6381,29.7781,29.554,29.554,511798.0
2022-02-23 10:30:00,31.66,31.94,31.61,31.71,572494.0,29.554,29.8154,29.5074,29.6007,572494.0
2022-02-23 11:00:00,31.7,31.77,31.55,31.61,327801.0,29.5914,29.6567,29.4514,29.5074,327801.0
2022-02-23 11:30:00,31.61,31.7,31.51,31.69,242409.0,29.5074,29.5914,29.414,29.5821,242409.0
2022-02-23 12:00:00,31.7,31.9,31.61,31.89,309121.0,29.5914,29.7781,29.5074,29.7688,309121.0
2022-02-23 12:30:00,31.89,31.95,31.74,31.78,452425.0,29.7688,29.8248,29.6287,29.6661,452425.0
2022-02-23 13:00:00,31.78,31.78,31.56,31.56,258968.0,29.6661,29.6661,29.4607,29.4607,258968.0
2022-02-23 13:30:00,31.57,31.74,31.51,31.62,258627.0,29.47,29.6287,29.414,29.5167,258627.0
2022-02-23 14:00:00,31.63,31.67,31.5,31.52,287465.0,29.526,29.5634,29.4047,29.4234,287465.0
2022-02-23 14:30:00,31.52,31.54,31.33,31.48,270730.0,29.4234,29.442,29.246,29.386,270730.0
2022-02-23 15:00:00,31.47,31.66,31.44,31.64,334300.0,29.3767,29.554,29.3487,29.5354,334300.0
2022-02-23 15:30:00,31.63,31.7,31.5,31.69,984687.0,29.526,29.5914,29.4047,29.5821,984687.0
2022-02-24 09:30:00,32.4,32.47,31.11,31.46,2209467.0,30.2448,30.3102,29.0406,29.3674,2209467.0
2022-02-24 10:00:00,31.46,31.55,31.16,31.31,1409278.0,29.3674,29.4514,29.0873,29.2273,1409278.0
2022-02-24 10:30:00,31.32,31.51,31.11,31.31,1158648.0,29.2367,29.414,29.0406,29.2273,1158648.0
2022-02-24 11:00:00,31.3,31.51,31.24,31.41,1458726.0,29.218,29.414,29.162,29.3207,1458726.0
2022-02-24 11:30:00,31.41,31.46,31.08,31.25,1239905.0,29.3207,29.3674,29.0126,29.1713,1239905.0
2022-02-24 12:00:00,31.24,31.31,30.98,31.28,760539.0,29.162,29.2273,28.9193,29.1993,760539.0
2022-02-24 12:30:00,31.28,31.49,31.14,31.38,646485.0,29.1993,29.3954,29.0686,29.2927,646485.0
2022-02-24 13:00:00,31.37,31.45,31.17,31.26,506205.0,29.2833,29.358,29.0966,29.1807,506205.0
2022-02-24 13:30:00,31.25,31.38,31.08,31.15,717018.0,29.1713,29.2927,29.0126,29.078,717018.0
2022-02-24 14:00:00,31.16,31.19,30.68,30.8,908337.0,29.0873,29.1153,28.6392,28.7513,908337.0
2022-02-24 14:30:00,30.8,31.15,30.66,31.05,1090976.0,28.7513,29.078,28.6206,28.9846,1090976.0
2022-02-24 15:00:00,31.05,31.22,30.98,31.17,820670.0,28.9846,29.1433,28.9193,29.0966,820670.0
2022-02-24 15:30:00,31.17,31.49,31.14,31.47,2259454.0,29.0966,29.3954,29.0686,29.3767,2259454.0
2022-02-25 09:30:00,31.38,31.76,31.34,31.56,2345599.0,29.2927,29.6474,29.2553,29.4607,2345599.0
2022-02-25 10:00:00,31.56,31.75,31.21,31.6,874163.0,29.4607,29.6381,29.134,29.498,874163.0
2022-02-25 10:30:00,31.6,31.62,31.32,31.43,657388.0,29.498,29.5167,29.2367,29.3393,657388.0
2022-02-25 11:00:00,31.43,31.7,31.36,31.61,867634.0,29.3393,29.5914,29.274,29.5074,867634.0
2022-02-25 11:30:00,31.62,31.79,31.56,31.76,450821.0,29.5167,29.6754,29.4607,29.6474,450821.0
2022-02-25 12:00:00,31.77,32.02,31.74,31.88,396857.0,29.6567,29.8901,29.6287,29.7594,396857.0
2022-02-25 12:30:00,31.87,32.13,31.82,32.03,379183.0,29.7501,29.9928,29.7034,29.8994,379183.0
2022-02-25 13:00:00,32.03,32.18,31.92,32.16,414045.0,29.8994,30.0395,29.7968,30.0208,414045.0
2022-02-25 13:30:00,32.16,32.33,31.98,32.08,510939.0,30.0208,30.1795,29.8528,29.9461,510939.0
2022-02-25 14:00:00,32.08,32.31,32.03,32.29,396594.0,29.9461,30.1608,29.8994,30.1421,396594.0
2022-02-25 14:30:00,32.29,32.35,32.15,32.25,543097.0,30.1421,30.1982,30.0115,30.1048,543097.0
2022-02-25 15:00:00,32.25,32.36,32.17,32.29,653126.0,30.1048,30.2075,30.0301,30.1421,653126.0
2022-02-25 15:30:00,32.29,32.57,32.27,32.53,2142985.0,30.1421,30.4035,30.1235,30.3662,2142985.0
2022-02-28 09:30:00,32.34,32.52,32.02,32.25,987005.0,30.1888,30.3568,29.8901,30.1048,987005.0
2022-02-28 10:00:00,32.27,32.99,32.24,32.89,1068377.0,30.1235,30.7956,30.0955,30.7022,1068377.0
2022-02-28 10:30:00,32.88,33.17,32.83,33.16,895546.0,30.6929,30.9636,30.6462,30.9543,895546.0
2022-02-28 11:00:00,33.17,33.26,33.02,33.26,756758.0,30.9636,31.0476,30.8236,31.0476,756758.0
2022-02-28 11:30:00,33.27,33.37,33.18,33.37,523739.0,31.057,31.1503,30.9729,31.1503,523739.0
2022-02-28 12:00:00,33.37,33.37,33.16,33.22,447996.0,31.1503,31.1503,30.9543,31.0103,447996.0
2022-02-28 12:30:00,33.21,33.24,32.97,33.09,802070.0,31.0009,31.029,30.7769,30.8889,802070.0
2022-02-28 13:00:00,33.1,33.23,33.01,33.1,583092.0,30.8983,31.0196,30.8143,30.8983,583092.0
2022-02-28 13:30:00,33.1,33.25,33.01,33.23,499825.0,30.8983,31.0383,30.8143,31.0196,499825.0
2022-02-28 14:00:00,33.23,33.24,32.74,32.74,898870.0,31.0196,31.029,30.5622,30.5622,898870.0
2022-02-28 14:30:00,32.73,33.15,32.7,33.08,514122.0,30.5529,30.9449,30.5249,30.8796,514122.0
2022-02-28 15:00:00,33.09,33.24,33.04,33.2,544226.0,30.8889,31.029,30.8423,30.9916,544226.0
2022-02-28 15:30:00,33.2,33.54,33.07,33.54,2719509.0,30.9916,31.309,30.8703,31.309,2719509.0
2022-03-01 09:30:00,33.98,34.03,33.17,33.34,1666092.0,31.8383,31.8851,31.0793,31.2386,1666092.0
2022-03-01 10:00:00,33.36,33.43,32.49,32.59,1280194.0,31.2573,31.3229,30.4422,30.5359,1280194.0
2022-03-01 10:30:00,32.59,32.61,32.25,32.28,1261518.0,30.5359,30.5546,30.2173,30.2454,1261518.0
2022-03-01 11:00:00,32.29,32.36,31.83,31.85,1075335.0,30.2548,30.3204,29.8238,29.8425,1075335.0
2022-03-01 11:30:00,31.85,31.88,31.31,31.35,1707236.0,29.8425,29.8706,29.3366,29.374,1707236.0
2022-03-01 12:00:00,31.35,31.45,31.2,31.43,1023811.0,29.374,29.4677,29.2335,29.449,1023811.0
2022-03-01 12:30:00,31.43,31.77,31.42,31.55,1612166.0,29.449,29.7676,29.4396,29.5614,1612166.0
2022-03-01 13:00:00,31.54,31.58,31.07,31.11,870778.0,29.5521,29.5895,29.1117,29.1492,870778.0
2022-03-01 13:30:00,31.1,31.29,31.01,31.25,735080.0,29.1398,29.3178,29.0555,29.2803,735080.0
2022-03-01 14:00:00,31.25,31.6,31.21,31.59,971919.0,29.2803,29.6083,29.2429,29.5989,971919.0
2022-03-01 14:30:00,31.59,31.91,31.59,31.85,864537.0,29.5989,29.8987,29.5989,29.8425,864537.0
2022-03-01 15:00:00,31.84,32.16,31.83,31.97,1491325.0,29.8332,30.133,29.8238,29.955,1491325.0
2022-03-01 15:30:00,31.97,32.15,31.78,32.11,1976499.0,29.955,30.1236,29.7769,30.0861,1976499.0
2022-03-02 09:30:00,32.91,33.24,32.56,33.19,1717547.0,30.8357,31.1449,30.5078,31.0981,1717547.0
2022-03-02 10:00:00,33.19,33.31,32.68,32.73,1160663.0,31.0981,31.2105,30.6202,30.6671,1160663.0
2022-03-02 10:30:00,32.74,32.99,32.58,32.77,983182.0,30.6764,30.9107,30.5265,30.7045,983182.0
2022-03-02 11:00:00,32.78,32.99,32.34,32.51,1867358.0,30.7139,30.9107,30.3016,30.4609,1867358.0
2022-03-02 11:30:00,32.51,32.71,32.3,32.69,1550829.0,30.4609,30.6483,30.2642,30.6296,1550829.0
2022-03-02 12:00:00,32.69,32.7,32.47,32.5,1113368.0,30.6296,30.6389,30.4234,30.4516,1113368.0
2022-03-02 12:30:00,32.51,32.66,32.46,32.64,578762.0,30.4609,30.6015,30.4141,30.5827,578762.0
2022-03-02 13:00:00,32.64,32.78,32.62,32.72,658912.0,30.5827,30.7139,30.564,30.6577,658912.0
2022-03-02 13:30:00,32.72,32.8,32.68,32.8,427645.0,30.6577,30.7326,30.6202,30.7326,427645.0
2022-03-02 14:00:00,32.8,32.9,32.77,32.84,628700.0,30.7326,30.8263,30.7045,30.7701,628700.0
2022-03-02 14:30:00,32.84,33.0,32.77,32.88,795337.0,30.7701,30.92,30.7045,30.8076,795337.0
2022-03-02 15:00:00,32.87,33.05,32.86,33.04,598132.0,30.7982,30.9669,30.7889,30.9575,598132.0
2022-03-02 15:30:00,33.04,33.23,32.9,32.92,2553532.0,30.9575,31.1355,30.8263,30.8451,2553532.0
2022-03-03 09:30:00,32.58,33.08,32.54,32.58,1056130.0,30.5265,30.995,30.489,30.5265,1056130.0
2022-03-03 10:00:00,32.58,33.09,32.48,32.99,1193118.0,30.5265,31.0044,30.4328,30.9107,1193118.0
2022-03-03 10:30:00,33.0,33.02,32.63,32.65,635274.0,30.92,30.9388,30.5734,30.5921,635274.0
2022-03-03 11:00:00,32.65,32.78,32.46,32.75,543538.0,30.5921,30.7139,30.4141,30.6858,543538.0
2022-03-03 11:30:00,32.75,32.79,32.57,32.66,384908.0,30.6858,30.7233,30.5171,30.6015,384908.0
2022-03-03 12:00:00,32.65,32.84,32.64,32.72,326397.0,30.5921,30.7701,30.5827,30.6577,326397.0
2022-03-03 12:30:00,32.72,32.99,32.7,32.9,473148.0,30.6577,30.9107,30.6389,30.8263,473148.0
2022-03-03 13:00:00,32.9,32.99,32.79,32.99,333727.0,30.8263,30.9107,30.7233,30.9107,333727.0
2022-03-03 13:30:00,32.98,33.01,32.89,32.94,316869.0,30.9013,30.9294,30.817,30.8638,316869.0
2022-03-03 14:00:00,32.93,33.13,32.93,32.99,442302.0,30.8545,31.0418,30.8545,30.9107,442302.0
2022-03-03 14:30:00,33.0,33.15,32.97,33.11,527060.0,30.92,31.0606,30.8919,31.0231,527060.0
2022-03-03 15:00:00,33.11,33.39,33.05,33.39,777956.0,31.0231,31.2855,30.9669,31.2855,777956.0
2022-03-03 15:30:00,33.39,33.43,33.18,33.34,2012979.0,31.2855,31.3229,31.0887,31.2386,2012979.0
2022-03-04 09:30:00,32.99,33.64,32.93,33.49,1296887.0,30.9107,31.5197,30.8545,31.3792,1296887.0
2022-03-04 10:00:00,33.51,33.73,33.36,33.72,550183.0,31.3979,31.604,31.2573,31.5947,550183.0
2022-03-04 10:30:00,33.72,33.75,33.35,33.45,603990.0,31.5947,31.6228,31.248,31.3417,603990.0
2022-03-04 11:00:00,33.45,33.6,33.29,33.45,849938.0,31.3417,31.4822,31.1918,31.3417,849938.0
2022-03-04 11:30:00,33.45,33.52,33.24,33.31,555609.0,31.3417,31.4073,31.1449,31.2105,555609.0
2022-03-04 12:00:00,33.32,33.43,33.2,33.29,702734.0,31.2199,31.3229,31.1074,31.1918,702734.0
2022-03-04 12:30:00,33.29,33.57,33.18,33.55,832116.0,31.1918,31.4541,31.0887,31.4354,832116.0
2022-03-04 13:00:00,33.55,33.71,33.54,33.57,437671.0,31.4354,31.5853,31.426,31.4541,437671.0
2022-03-04 13:30:00,33.57,33.61,33.38,33.39,489008.0,31.4541,31.4916,31.2761,31.2855,489008.0
2022-03-04 14:00:00,33.39,33.88,33.38,33.88,957431.0,31.2855,31.7446,31.2761,31.7446,957431.0
2022-03-04 14:30:00,33.88,34.0,33.79,33.83,885819.0,31.7446,31.857,31.6602,31.6977,885819.0
2022-03-04 15:00:00,33.83,34.06,33.81,34.0,1197190.0,31.6977,31.9132,31.679,31.857,1197190.0
2022-03-04 15:30:00,34.0,34.16,33.8,34.13,2272343.0,31.857,32.0069,31.6696,31.9788,2272343.0
2022-03-07 09:30:00,34.3,36.49,34.25,36.36,3709555.0,32.1381,34.1901,32.0913,34.0683,3709555.0
2022-03-07 10:00:00,36.36,37.36,36.22,37.15,3439722.0,34.0683,35.0052,33.9371,34.8085,3439722.0
2022-03-07 10:30:00,37.15,37.47,36.59,36.64,3051090.0,34.8085,35.1083,34.2838,34.3306,3051090.0
2022-03-07 11:00:00,36.63,37.11,36.49,37.05,1915010.0,34.3212,34.771,34.1901,34.7148,1915010.0
2022-03-07 11:30:00,37.05,37.07,36.28,36.41,1216696.0,34.7148,34.7335,33.9933,34.1151,1216696.0
2022-03-07 12:00:00,36.4,36.54,35.78,35.84,1330454.0,34.1057,34.2369,33.5248,33.581,1330454.0
2022-03-07 12:30:00,35.84,36.1,35.63,36.08,1172957.0,33.581,33.8246,33.3843,33.8059,1172957.0
2022-03-07 13:00:00,36.09,36.83,36.05,36.79,1075233.0,33.8153,34.5086,33.7778,34.4712,1075233.0
2022-03-07 13:30:00,36.79,36.81,36.38,36.54,796483.0,34.4712,34.4899,34.087,34.2369,796483.0
2022-03-07 14:00:00,36.53,36.68,36.08,36.2,959217.0,34.2275,34.3681,33.8059,33.9183,959217.0
2022-03-07 14:30:00,36.2,36.57,36.13,36.4,813317.0,33.9183,34.265,33.8528,34.1057,813317.0
2022-03-07 15:00:00,36.4,36.55,36.3,36.4,822271.0,34.1057,34.2463,34.012,34.1057,822271.0
2022-03-07 15:30:00,36.4,36.58,36.23,36.23,2556910.0,34.1057,34.2744,33.9465,33.9465,2556910.0
2022-03-08 09:30:00,37.19,38.23,36.96,38.19,4732691.0,34.8459,35.8204,34.6304,35.7829,4732691.0
2022-03-08 10:00:00,38.18,38.95,37.95,38.81,3994002.0,35.7735,36.495,35.558,36.3638,3994002.0
2022-03-08 10:30:00,38.81,39.25,38.51,39.09,2641581.0,36.3638,36.7761,36.0827,36.6262,2641581.0
2022-03-08 11:00:00,39.08,39.38,38.7,38.7,1549931.0,36.6168,36.8979,36.2608,36.2608,1549931.0
2022-03-08 11:30:00,38.7,39.18,38.63,39.03,1590808.0,36.2608,36.7105,36.1952,36.57,1590808.0
2022-03-08 12:00:00,39.04,39.04,36.24,36.98,3085288.0,36.5793,36.5793,33.9558,34.6492,3085288.0
2022-03-08 12:30:00,37.0,37.08,35.9,36.39,2202430.0,34.6679,34.7429,33.6373,34.0964,2202430.0
2022-03-08 13:00:00,36.39,37.18,36.37,36.97,1410921.0,34.0964,34.8366,34.0776,34.6398,1410921.0
2022-03-08 13:30:00,36.96,37.24,36.7,36.95,1430157.0,34.6304,34.8928,34.3868,34.6211,1430157.0
2022-03-08 14:00:00,36.95,37.0,36.23,36.54,1457403.0,34.6211,34.6679,33.9465,34.2369,1457403.0
2022-03-08 14:30:00,36.53,36.81,36.36,36.5,899588.0,34.2275,34.4899,34.0683,34.1994,899588.0
2022-03-08 15:00:00,36.5,36.74,36.48,36.62,1306770.0,34.1994,34.4243,34.1807,34.3119,1306770.0
2022-03-08 15:30:00,36.62,36.95,36.55,36.76,3004319.0,34.3119,34.6211,34.2463,34.443,3004319.0
2022-03-09 09:30:00,35.28,35.28,33.35,35.03,3094799.0,33.0563,33.0563,31.248,32.8221,3094799.0
2022-03-09 10:00:00,35.04,35.47,34.6,34.63,1617378.0,32.8315,33.2344,32.4192,32.4473,1617378.0
2022-03-09 10:30:00,34.67,35.4,34.64,35.22,1240033.0,32.4848,33.1688,32.4567,33.0001,1240033.0
2022-03-09 11:00:00,35.22,35.39,35.0,35.22,2339097.0,33.0001,33.1594,32.794,33.0001,2339097.0
2022-03-09 11:30:00,35.21,35.52,35.0,35.38,1997006.0,32.9907,33.2812,32.794,33.15,1997006.0
2022-03-09 12:00:00,35.38,35.47,35.07,35.14,1623263.0,33.15,33.2344,32.8596,32.9252,1623263.0
2022-03-09 12:30:00,35.14,35.15,33.39,34.09,2644867.0,32.9252,32.9345,31.2855,31.9413,2644867.0
2022-03-09 13:00:00,34.09,34.57,34.01,34.1,1429280.0,31.9413,32.3911,31.8664,31.9507,1429280.0
2022-03-09 13:30:00,34.11,34.56,33.98,34.2,1220006.0,31.9601,32.3817,31.8383,32.0444,1220006.0
2022-03-09 14:00:00,34.2,34.58,33.98,34.49,839399.0,32.0444,32.4005,31.8383,32.3161,839399.0
2022-03-09 14:30:00,34.49,34.97,34.29,34.8,869467.0,32.3161,32.7659,32.1287,32.6066,869467.0
2022-03-09 15:00:00,34.8,34.92,34.55,34.66,952053.0,32.6066,32.719,32.3723,32.4754,952053.0
2022-03-09 15:30:00,34.65,35.06,34.62,34.83,1972401.0,32.466,32.8502,32.4379,32.6347,1972401.0
2022-03-10 09:30:00,35.57,36.63,35.17,35.59,2616792.0,33.3281,34.3212,32.9533,33.3468,2616792.0
2022-03-10 10:00:00,35.6,36.06,35.19,35.88,1666406.0,33.3562,33.7872,32.972,33.6185,1666406.0
2022-03-10 10:30:00,35.88,36.16,35.77,35.98,1395030.0,33.6185,33.8809,33.5154,33.7122,1395030.0
2022-03-10 11:00:00,35.99,36.68,35.98,36.55,1560296.0,33.7216,34.3681,33.7122,34.2463,1560296.0
2022-03-10 11:30:00,36.55,36.85,36.46,36.61,1468942.0,34.2463,34.5274,34.162,34.3025,1468942.0
2022-03-10 12:00:00,36.61,37.43,36.6,37.4,1334937.0,34.3025,35.0708,34.2931,35.0427,1334937.0
2022-03-10 12:30:00,37.39,37.39,36.7,36.81,1201981.0,35.0333,35.0333,34.3868,34.4899,1201981.0
2022-03-10 13:00:00,36.81,37.31,36.8,37.29,882819.0,34.4899,34.9584,34.4805,34.9396,882819.0
2022-03-10 13:30:00,37.28,37.35,37.01,37.31,957405.0,34.9303,34.9959,34.6773,34.9584,957405.0
2022-03-10 14:00:00,37.3,37.73,37.19,37.55,1162675.0,34.949,35.3519,34.8459,35.1833,1162675.0
2022-03-10 14:30:00,37.55,37.91,37.55,37.69,939888.0,35.1833,35.5206,35.1833,35.3144,939888.0
2022-03-10 15:00:00,37.7,38.0,37.55,37.98,1156608.0,35.3238,35.6049,35.1833,35.5862,1156608.0
2022-03-10 15:30:00,37.98,38.05,37.68,37.95,2776777.0,35.5862,35.6517,35.3051,35.558,2776777.0
2022-03-11 09:30:00,37.05,37.77,36.79,37.16,1775438.0,34.7148,35.3894,34.4712,34.8178,1775438.0
2022-03-11 10:00:00,37.14,37.21,36.72,36.89,1407217.0,34.7991,34.8647,34.4056,34.5649,1407217.0
2022-03-11 10:30:00,36.9,37.31,36.78,37.29,1062266.0,34.5742,34.9584,34.4618,34.9396,1062266.0
2022-03-11 11:00:00,37.3,37.64,37.29,37.36,759841.0,34.949,35.2676,34.9396,35.0052,759841.0
2022-03-11 11:30:00,37.36,37.51,37.26,37.34,1028196.0,35.0052,35.1458,34.9115,34.9865,1028196.0
2022-03-11 12:00:00,37.34,37.45,37.26,37.35,554339.0,34.9865,35.0896,34.9115,34.9959,554339.0
2022-03-11 12:30:00,37.36,37.65,37.31,37.5,1125946.0,35.0052,35.277,34.9584,35.1364,1125946.0
2022-03-11 13:00:00,37.5,37.83,37.38,37.7,613153.0,35.1364,35.4456,35.024,35.3238,613153.0
2022-03-11 13:30:00,37.69,37.89,37.55,37.87,999432.0,35.3144,35.5018,35.1833,35.4831,999432.0
2022-03-11 14:00:00,37.87,37.91,37.72,37.89,783816.0,35.4831,35.5206,35.3425,35.5018,783816.0
2022-03-11 14:30:00,37.87,38.04,37.73,37.86,1260873.0,35.4831,35.6424,35.3519,35.4737,1260873.0
2022-03-11 15:00:00,37.86,37.87,37.46,37.47,806942.0,35.4737,35.4831,35.0989,35.1083,806942.0
2022-03-11 15:30:00,37.47,37.5,37.2,37.43,2305511.0,35.1083,35.1364,34.8553,35.0708,2305511.0
2022-03-14 09:30:00,36.25,36.67,35.1,35.57,1838830.0,33.9652,34.3587,32.8877,33.3281,1838830.0
2022-03-14 10:00:00,35.55,36.31,35.07,36.25,966632.0,33.3093,34.0214,32.8596,33.9652,966632.0
2022-03-14 10:30:00,36.26,36.28,35.84,36.26,686551.0,33.9746,33.9933,33.581,33.9746,686551.0
2022-03-14 11:00:00,36.27,36.45,35.99,36.07,555884.0,33.9839,34.1526,33.7216,33.7965,555884.0
2022-03-14 11:30:00,36.08,36.16,35.62,35.86,514552.0,33.8059,33.8809,33.3749,33.5998,514552.0
2022-03-14 12:00:00,35.87,36.27,35.75,36.23,418249.0,33.6091,33.9839,33.4967,33.9465,418249.0
2022-03-14 12:30:00,36.24,36.41,36.17,36.2,395625.0,33.9558,34.1151,33.8902,33.9183,395625.0
2022-03-14 13:00:00,36.21,36.3,36.08,36.14,319417.0,33.9277,34.012,33.8059,33.8621,319417.0
2022-03-14 13:30:00,36.15,36.23,35.69,35.81,441549.0,33.8715,33.9465,33.4405,33.5529,441549.0
2022-03-14 14:00:00,35.8,35.92,35.63,35.78,458645.0,33.5436,33.656,33.3843,33.5248,458645.0
2022-03-14 14:30:00,35.78,35.88,35.52,35.68,488259.0,33.5248,33.6185,33.2812,33.4311,488259.0
2022-03-14 15:00:00,35.69,35.86,35.68,35.81,490113.0,33.4405,33.5998,33.4311,33.5529,490113.0
2022-03-14 15:30:00,35.82,36.42,35.79,36.36,2234310.0,33.5623,34.1245,33.5342,34.0683,2234310.0
2022-03-15 09:30:00,34.49,35.31,34.27,34.4,1844838.0,32.3161,33.0844,32.11,32.2318,1844838.0
2022-03-15 10:00:00,34.41,34.83,34.03,34.78,1431207.0,32.2412,32.6347,31.8851,32.5878,1431207.0
2022-03-15 10:30:00,34.78,35.0,34.47,34.51,1204267.0,32.5878,32.794,32.2974,32.3349,1204267.0
2022-03-15 11:00:00,34.51,34.54,34.13,34.21,789545.0,32.3349,32.363,31.9788,32.0538,789545.0
2022-03-15 11:30:00,34.2,35.13,34.18,35.11,713709.0,32.0444,32.9158,32.0257,32.897,713709.0
2022-03-15 12:00:00,35.11,35.55,35.02,35.5,875761.0,32.897,33.3093,32.8127,33.2625,875761.0
2022-03-15 12:30:00,35.5,35.53,35.0,35.23,822656.0,33.2625,33.2906,32.794,33.0095,822656.0
2022-03-15 13:00:00,35.23,35.44,34.75,34.89,505234.0,33.0095,33.2062,32.5597,32.6909,505234.0
2022-03-15 13:30:00,34.88,35.13,34.76,35.04,328732.0,32.6815,32.9158,32.5691,32.8315,328732.0
2022-03-15 14:00:00,35.03,35.11,34.82,35.09,324798.0,32.8221,32.897,32.6253,32.8783,324798.0
2022-03-15 14:30:00,35.08,35.23,34.99,35.21,442714.0,32.8689,33.0095,32.7846,32.9907,442714.0
2022-03-15 15:00:00,35.2,35.21,35.03,35.03,456487.0,32.9814,32.9907,32.8221,32.8221,456487.0
2022-03-15 15:30:00,35.04,35.07,34.79,34.81,1427623.0,32.8315,32.8596,32.5972,32.616,1427623.0
2022-03-16 09:30:00,34.74,35.3,34.42,34.87,1722909.0,32.5504,33.0751,32.2505,32.6722,1722909.0
2022-03-16 10:00:00,34.87,35.1,34.4,34.43,730646.0,32.6722,32.8877,32.2318,32.2599,730646.0
2022-03-16 10:30:00,34.42,34.42,33.74,33.96,1554312.0,32.2505,32.2505,31.6134,31.8195,1554312.0
2022-03-16 11:00:00,33.96,34.2,33.8,34.14,750087.0,31.8195,32.0444,31.6696,31.9882,750087.0
2022-03-16 11:30:00,34.13,34.5,33.97,34.37,788573.0,31.9788,32.3255,31.8289,32.2037,788573.0
2022-03-16 12:00:00,34.37,34.45,34.24,34.29,485305.0,32.2037,32.2786,32.0819,32.1287,485305.0
2022-03-16 12:30:00,34.28,34.43,34.17,34.43,493852.0,32.1194,32.2599,32.0163,32.2599,493852.0
2022-03-16 13:00:00,34.44,34.46,34.2,34.26,371250.0,32.2693,32.288,32.0444,32.1006,371250.0
2022-03-16 13:30:00,34.26,34.31,34.1,34.17,479691.0,32.1006,32.1475,31.9507,32.0163,479691.0
2022-03-16 14:00:00,34.15,34.19,33.61,33.61,837505.0,31.9976,32.035,31.4916,31.4916,837505.0
2022-03-16 14:30:00,33.61,33.86,33.29,33.6,1150843.0,31.4916,31.7258,31.1918,31.4822,1150843.0
2022-03-16 15:00:00,33.59,33.87,33.59,33.77,744857.0,31.4729,31.7352,31.4729,31.6415,744857.0
2022-03-16 15:30:00,33.77,34.02,33.77,34.0,1425400.0,31.6415,31.8757,31.6415,31.857,1425400.0
2022-03-17 09:30:00,34.95,35.59,34.59,34.64,1725295.0,32.7471,33.3468,32.4098,32.4567,1725295.0
2022-03-17 10:00:00,34.65,35.31,34.5,35.05,805471.0,32.466,33.0844,32.3255,32.8408,805471.0
2022-03-17 10:30:00,35.06,35.45,34.99,35.31,863364.0,32.8502,33.2156,32.7846,33.0844,863364.0
2022-03-17 11:00:00,35.3,35.47,35.15,35.34,484010.0,33.0751,33.2344,32.9345,33.1126,484010.0
2022-03-17 11:30:00,35.34,35.9,35.23,35.81,874101.0,33.1126,33.6373,33.0095,33.5529,874101.0
2022-03-17 12:00:00,35.81,35.95,35.75,35.81,837585.0,33.5529,33.6841,33.4967,33.5529,837585.0
2022-03-17 12:30:00,35.82,35.83,35.56,35.59,563331.0,33.5623,33.5717,33.3187,33.3468,563331.0
2022-03-17 13:00:00,35.59,35.75,35.55,35.62,578809.0,33.3468,33.4967,33.3093,33.3749,578809.0
2022-03-17 13:30:00,35.61,35.78,35.43,35.74,797091.0,33.3655,33.5248,33.1969,33.4873,797091.0
2022-03-17 14:00:00,35.73,35.78,35.44,35.69,706251.0,33.478,33.5248,33.2062,33.4405,706251.0
2022-03-17 14:30:00,35.68,35.8,35.63,35.77,512998.0,33.4311,33.5436,33.3843,33.5154,512998.0
2022-03-17 15:00:00,35.77,35.81,35.6,35.7,718012.0,33.5154,33.5529,33.3562,33.4499,718012.0
2022-03-17 15:30:00,35.7,36.0,35.69,35.89,1519641.0,33.4499,33.731,33.4405,33.6279,1519641.0
2022-03-18 09:30:00,35.81,35.94,35.4,35.57,2126933.0,33.5529,33.6747,33.1688,33.3281,2126933.0
2022-03-18 10:00:00,35.57,35.72,35.19,35.45,723911.0,33.3281,33.4686,32.972,33.2156,723911.0
2022-03-18 10:30:00,35.46,35.65,35.28,35.55,465066.0,33.225,33.403,33.0563,33.3093,465066.0
2022-03-18 11:00:00,35.55,35.76,35.5,35.59,442966.0,33.3093,33.5061,33.2625,33.3468,442966.0
2022-03-18 11:30:00,35.59,35.85,35.57,35.8,399202.0,33.3468,33.5904,33.3281,33.5436,399202.0
2022-03-18 12:00:00,35.79,36.03,35.72,35.98,507109.0,33.5342,33.7591,33.4686,33.7122,507109.0
2022-03-18 12:30:00,35.98,36.24,35.96,36.19,539267.0,33.7122,33.9558,33.6935,33.909,539267.0
2022-03-18 13:00:00,36.19,36.21,36.06,36.08,550373.0,33.909,33.9277,33.7872,33.8059,550373.0
2022-03-18 13:30:00,36.08,36.16,36.02,36.11,400629.0,33.8059,33.8809,33.7497,33.834,400629.0
2022-03-18 14:00:00,36.11,36.13,36.02,36.08,471002.0,33.834,33.8528,33.7497,33.8059,471002.0
2022-03-18 14:30:00,36.08,36.13,35.97,36.03,429081.0,33.8059,33.8528,33.7028,33.7591,429081.0
2022-03-18 15:00:00,36.03,36.19,36.0,36.11,614347.0,33.7591,33.909,33.731,33.834,614347.0
2022-03-18 15:30:00,36.12,36.18,35.88,36.03,1701372.0,33.8434,33.8996,33.6185,33.7591,1701372.0
2022-03-21 09:30:00,36.87,37.85,36.77,37.61,1510671.0,34.5461,35.4643,34.4524,35.2395,1510671.0
2022-03-21 10:00:00,37.61,38.08,37.39,38.05,1021390.0,35.2395,35.6799,35.0333,35.6517,1021390.0
2022-03-21 10:30:00,38.04,38.04,37.76,37.92,707840.0,35.6424,35.6424,35.38,35.5299,707840.0
2022-03-21 11:00:00,37.93,37.98,37.51,37.52,690800.0,35.5393,35.5862,35.1458,35.1551,690800.0
2022-03-21 11:30:00,37.52,37.6,37.41,37.55,504938.0,35.1551,35.2301,35.0521,35.1833,504938.0
2022-03-21 12:00:00,37.53,37.77,37.5,37.63,479972.0,35.1645,35.3894,35.1364,35.2582,479972.0
2022-03-21 12:30:00,37.62,37.65,37.35,37.4,583772.0,35.2488,35.277,34.9959,35.0427,583772.0
2022-03-21 13:00:00,37.39,37.4,37.12,37.27,515394.0,35.0333,35.0427,34.7804,34.9209,515394.0
2022-03-21 13:30:00,37.26,37.46,37.26,37.41,343383.0,34.9115,35.0989,34.9115,35.0521,343383.0
2022-03-21 14:00:00,37.41,37.54,37.23,37.3,373904.0,35.0521,35.1739,34.8834,34.949,373904.0
2022-03-21 14:30:00,37.29,37.66,37.28,37.53,493847.0,34.9396,35.2863,34.9303,35.1645,493847.0
2022-03-21 15:00:00,37.52,37.59,37.29,37.57,606101.0,35.1551,35.2207,34.9396,35.202,606101.0
2022-03-21 15:30:00,37.57,37.65,37.42,37.59,1772991.0,35.202,35.277,35.0614,35.2207,1772991.0
2022-03-22 09:30:00,37.23,37.46,37.02,37.34,1430640.0,34.8834,35.0989,34.6867,34.9865,1430640.0
2022-03-22 10:00:00,37.34,37.39,36.86,37.1,995452.0,34.9865,35.0333,34.5367,34.7616,995452.0
2022-03-22 10:30:00,37.11,37.19,36.94,37.16,633191.0,34.771,34.8459,34.6117,34.8178,633191.0
2022-03-22 11:00:00,37.16,37.23,36.83,36.88,505550.0,34.8178,34.8834,34.5086,34.5555,505550.0
2022-03-22 11:30:00,36.88,36.91,36.72,36.75,458364.0,34.5555,34.5836,34.4056,34.4337,458364.0
2022-03-22 12:00:00,36.76,36.96,36.72,36.88,380169.0,34.443,34.6304,34.4056,34.5555,380169.0
2022-03-22 12:30:00,36.89,37.02,36.78,37.02,281826.0,34.5649,34.6867,34.4618,34.6867,281826.0
2022-03-22 13:00:00,37.03,37.21,36.93,37.19,315580.0,34.696,34.8647,34.6023,34.8459,315580.0
2022-03-22 13:30:00,37.19,37.34,37.17,37.26,318261.0,34.8459,34.9865,34.8272,34.9115,318261.0
2022-03-22 14:00:00,37.26,37.37,37.11,37.14,348501.0,34.9115,35.0146,34.771,34.7991,348501.0
2022-03-22 14:30:00,37.15,37.19,37.03,37.04,268699.0,34.8085,34.8459,34.696,34.7054,268699.0
2022-03-22 15:00:00,37.03,37.06,36.88,36.92,473590.0,34.696,34.7241,34.5555,34.593,473590.0
2022-03-22 15:30:00,36.91,37.16,36.89,37.08,997252.0,34.5836,34.8178,34.5649,34.7429,997252.0
2022-03-23 09:30:00,37.8,38.5,37.68,37.95,1464448.0,35.4175,36.0734,35.3051,35.558,1464448.0
2022-03-23 10:00:00,37.95,38.25,37.85,38.05,670682.0,35.558,35.8391,35.4643,35.6517,670682.0
2022-03-23 10:30:00,38.06,38.12,37.89,37.94,402669.0,35.6611,35.7173,35.5018,35.5487,402669.0
2022-03-23 11:00:00,37.94,38.02,37.84,37.97,297114.0,35.5487,35.6236,35.455,35.5768,297114.0
2022-03-23 11:30:00,37.98,38.12,37.82,37.85,381396.0,35.5862,35.7173,35.4362,35.4643,381396.0
2022-03-23 12:00:00,37.85,38.02,37.8,37.93,374248.0,35.4643,35.6236,35.4175,35.5393,374248.0
2022-03-23 12:30:00,37.92,37.96,37.77,37.77,297314.0,35.5299,35.5674,35.3894,35.3894,297314.0
2022-03-23 13:00:00,37.77,37.83,37.7,37.73,334292.0,35.3894,35.4456,35.3238,35.3519,334292.0
2022-03-23 13:30:00,37.73,37.74,37.59,37.68,311803.0,35.3519,35.3613,35.2207,35.3051,311803.0
2022-03-23 14:00:00,37.68,38.01,37.68,38.0,362857.0,35.3051,35.6143,35.3051,35.6049,362857.0
2022-03-23 14:30:00,38.0,38.09,37.91,38.06,528237.0,35.6049,35.6892,35.5206,35.6611,528237.0
2022-03-23 15:00:00,38.06,38.42,38.05,38.39,801842.0,35.6611,35.9984,35.6517,35.9703,801842.0
2022-03-23 15:30:00,38.39,38.4,38.06,38.06,1911689.0,35.9703,35.9797,35.6611,35.6611,1911689.0
2022-03-24 09:30:00,37.9,38.62,37.78,38.47,1027250.0,35.5112,36.1858,35.3988,36.0453,1027250.0
2022-03-24 10:00:00,38.47,38.71,38.38,38.5,607055.0,36.0453,36.2701,35.9609,36.0734,607055.0
2022-03-24 10:30:00,38.5,38.56,38.07,38.55,477464.0,36.0734,36.1296,35.6705,36.1202,477464.0
2022-03-24 11:00:00,38.54,38.59,38.28,38.34,707225.0,36.1109,36.1577,35.8672,35.9235,707225.0
2022-03-24 11:30:00,38.34,38.43,38.05,38.12,465795.0,35.9235,36.0078,35.6517,35.7173,465795.0
2022-03-24 12:00:00,38.12,38.15,37.87,37.91,574308.0,35.7173,35.7454,35.4831,35.5206,574308.0
2022-03-24 12:30:00,37.91,38.05,37.86,37.88,718403.0,35.5206,35.6517,35.4737,35.4925,718403.0
2022-03-24 13:00:00,37.88,37.95,37.8,37.95,444761.0,35.4925,35.558,35.4175,35.558,444761.0
2022-03-24 13:30:00,37.94,38.11,37.91,38.0,364015.0,35.5487,35.708,35.5206,35.6049,364015.0
2022-03-24 14:00:00,37.99,38.02,37.86,37.91,330397.0,35.5955,35.6236,35.4737,35.5206,330397.0
2022-03-24 14:30:00,37.91,37.94,37.56,37.59,559057.0,35.5206,35.5487,35.1926,35.2207,559057.0
2022-03-24 15:00:00,37.59,37.83,37.54,37.69,512157.0,35.2207,35.4456,35.1739,35.3144,512157.0
2022-03-24 15:30:00,37.69,37.75,37.61,37.68,1362100.0,35.3144,35.3707,35.2395,35.3051,1362100.0
2022-03-25 09:30:00,37.65,38.15,37.5,37.8,801426.0,35.277,35.7454,35.1364,35.4175,801426.0
2022-03-25 10:00:00,37.81,38.11,37.7,38.07,398263.0,35.4269,35.708,35.3238,35.6705,398263.0
2022-03-25 10:30:00,38.08,38.51,37.94,38.49,685552.0,35.6799,36.0827,35.5487,36.064,685552.0
2022-03-25 11:00:00,38.5,38.84,38.4,38.8,992086.0,36.0734,36.3919,35.9797,36.3545,992086.0
2022-03-25 11:30:00,38.79,38.88,38.4,38.41,798381.0,36.3451,36.4294,35.9797,35.9891,798381.0
2022-03-25 12:00:00,38.4,38.66,38.34,38.59,462283.0,35.9797,36.2233,35.9235,36.1577,462283.0
2022-03-25 12:30:00,38.58,38.69,38.49,38.55,687503.0,36.1483,36.2514,36.064,36.1202,687503.0
2022-03-25 13:00:00,38.54,38.55,38.27,38.37,351687.0,36.1109,36.1202,35.8579,35.9516,351687.0
2022-03-25 13:30:00,38.37,38.57,38.37,38.56,275269.0,35.9516,36.139,35.9516,36.1296,275269.0
2022-03-25 14:00:00,38.56,38.66,38.47,38.65,394252.0,36.1296,36.2233,36.0453,36.2139,394252.0
2022-03-25 14:30:00,38.65,38.72,38.58,38.63,374245.0,36.2139,36.2795,36.1483,36.1952,374245.0
2022-03-25 15:00:00,38.63,38.73,38.58,38.72,396168.0,36.1952,36.2889,36.1483,36.2795,396168.0
2022-03-25 15:30:00,38.72,39.0,38.67,38.9,2232039.0,36.2795,36.5419,36.2327,36.4482,2232039.0
2022-03-28 09:30:00,37.77,37.81,36.99,37.34,1170981.0,35.3894,35.4269,34.6586,34.9865,1170981.0
2022-03-28 10:00:00,37.35,37.54,36.97,37.31,804398.0,34.9959,35.1739,34.6398,34.9584,804398.0
2022-03-28 10:30:00,37.31,37.38,37.01,37.09,371827.0,34.9584,35.024,34.6773,34.7522,371827.0
2022-03-28 11:00:00,37.08,37.29,37.02,37.12,376394.0,34.7429,34.9396,34.6867,34.7804,376394.0
2022-03-28 11:30:00,37.13,37.28,37.11,37.21,314038.0,34.7897,34.9303,34.771,34.8647,314038.0
2022-03-28 12:00:00,37.21,37.36,37.19,37.3,316374.0,34.8647,35.0052,34.8459,34.949,316374.0
2022-03-28 12:30:00,37.3,37.44,37.26,37.31,300240.0,34.949,35.0802,34.9115,34.9584,300240.0
2022-03-28 13:00:00,37.31,37.41,37.15,37.19,413070.0,34.9584,35.0521,34.8085,34.8459,413070.0
2022-03-28 13:30:00,37.18,37.36,37.11,37.27,278891.0,34.8366,35.0052,34.771,34.9209,278891.0
2022-03-28 14:00:00,37.27,37.31,37.16,37.26,295154.0,34.9209,34.9584,34.8178,34.9115,295154.0
2022-03-28 14:30:00,37.25,37.43,37.25,37.26,255801.0,34.9022,35.0708,34.9022,34.9115,255801.0
2022-03-28 15:00:00,37.26,37.29,36.98,36.99,710121.0,34.9115,34.9396,34.6492,34.6586,710121.0
2022-03-28 15:30:00,36.99,37.35,36.97,37.32,1667296.0,34.6586,34.9959,34.6398,34.9678,1667296.0
2022-03-29 09:30:00,36.03,36.26,35.25,36.26,1961316.0,33.7591,33.9746,33.0282,33.9746,1961316.0
2022-03-29 10:00:00,36.25,36.76,35.97,36.74,785826.0,33.9652,34.443,33.7028,34.4243,785826.0
2022-03-29 10:30:00,36.73,37.1,36.68,36.95,714659.0,34.4149,34.7616,34.3681,34.6211,714659.0
2022-03-29 11:00:00,36.95,37.1,36.82,37.09,373046.0,34.6211,34.7616,34.4993,34.7522,373046.0
2022-03-29 11:30:00,37.08,37.17,37.0,37.02,430177.0,34.7429,34.8272,34.6679,34.6867,430177.0
2022-03-29 12:00:00,37.04,37.11,36.9,37.09,406065.0,34.7054,34.771,34.5742,34.7522,406065.0
2022-03-29 12:30:00,37.1,37.24,37.04,37.09,255072.0,34.7616,34.8928,34.7054,34.7522,255072.0
2022-03-29 13:00:00,37.09,37.29,37.02,37.18,231615.0,34.7522,34.9396,34.6867,34.8366,231615.0
2022-03-29 13:30:00,37.19,37.44,37.19,37.42,243385.0,34.8459,35.0802,34.8459,35.0614,243385.0
2022-03-29 14:00:00,37.42,37.58,37.4,37.51,224449.0,35.0614,35.2114,35.0427,35.1458,224449.0
2022-03-29 14:30:00,37.51,37.69,37.51,37.65,301861.0,35.1458,35.3144,35.1458,35.277,301861.0
2022-03-29 15:00:00,37.66,37.92,37.6,37.91,592822.0,35.2863,35.5299,35.2301,35.5206,592822.0
2022-03-29 15:30:00,37.91,38.07,37.8,37.86,1727226.0,35.5206,35.6705,35.4175,35.4737,1727226.0
2022-03-30 09:30:00,38.2,38.55,37.73,37.98,1263738.0,35.7923,36.1202,35.3519,35.5862,1263738.0
2022-03-30 10:00:00,37.98,38.07,37.8,37.92,508241.0,35.5862,35.6705,35.4175,35.5299,508241.0
2022-03-30 10:30:00,37.92,38.27,37.76,38.13,531781.0,35.5299,35.8579,35.38,35.7267,531781.0
2022-03-30 11:00:00,38.13,38.36,38.11,38.22,360290.0,35.7267,35.9422,35.708,35.811,360290.0
2022-03-30 11:30:00,38.22,38.5,38.2,38.47,274756.0,35.811,36.0734,35.7923,36.0453,274756.0
2022-03-30 12:00:00,38.47,38.51,38.32,38.34,287998.0,36.0453,36.0827,35.9047,35.9235,287998.0
2022-03-30 12:30:00,38.35,38.38,38.15,38.27,412851.0,35.9328,35.9609,35.7454,35.8579,412851.0
2022-03-30 13:00:00,38.26,38.4,38.17,38.36,538110.0,35.8485,35.9797,35.7642,35.9422,538110.0
2022-03-30 13:30:00,38.35,38.38,38.21,38.38,298749.0,35.9328,35.9609,35.8017,35.9609,298749.0
2022-03-30 14:00:00,38.37,38.51,38.33,38.46,400385.0,35.9516,36.0827,35.9141,36.0359,400385.0
2022-03-30 14:30:00,38.47,38.49,38.36,38.39,442556.0,36.0453,36.064,35.9422,35.9703,442556.0
2022-03-30 15:00:00,38.39,38.42,38.22,38.31,585318.0,35.9703,35.9984,35.811,35.8954,585318.0
2022-03-30 15:30:00,38.3,38.59,38.27,38.53,1281118.0,35.886,36.1577,35.8579,36.1015,1281118.0
2022-03-31 09:30:00,38.02,39.11,37.75,38.39,1232076.0,35.6236,36.6449,35.3707,35.9703,1232076.0
2022-03-31 10:00:00,38.38,38.43,38.03,38.17,720689.0,35.9609,36.0078,35.633,35.7642,720689.0
2022-03-31 10:30:00,38.16,38.65,38.15,38.61,481939.0,35.7548,36.2139,35.7454,36.1764,481939.0
2022-03-31 11:00:00,38.61,38.66,38.3,38.57,484996.0,36.1764,36.2233,35.886,36.139,484996.0
2022-03-31 11:30:00,38.56,38.71,38.49,38.66,229266.0,36.1296,36.2701,36.064,36.2233,229266.0
2022-03-31 12:00:00,38.66,38.77,38.56,38.6,206138.0,36.2233,36.3264,36.1296,36.1671,206138.0
2022-03-31 12:30:00,38.6,38.68,38.54,38.58,250510.0,36.1671,36.242,36.1109,36.1483,250510.0
2022-03-31 13:00:00,38.59,38.7,38.57,38.67,200378.0,36.1577,36.2608,36.139,36.2327,200378.0
2022-03-31 13:30:00,38.67,38.68,38.52,38.64,311508.0,36.2327,36.242,36.0921,36.2046,311508.0
2022-03-31 14:00:00,38.64,38.67,38.26,38.27,416796.0,36.2046,36.2327,35.8485,35.8579,416796.0
2022-03-31 14:30:00,38.27,38.34,38.06,38.18,381634.0,35.8579,35.9235,35.6611,35.7735,381634.0
2022-03-31 15:00:00,38.19,38.37,38.18,38.3,419192.0,35.7829,35.9516,35.7735,35.886,419192.0
2022-03-31 15:30:00,38.3,38.32,37.77,37.88,1384917.0,35.886,35.9047,35.3894,35.4925,1384917.0
2022-04-01 09:30:00,37.98,38.99,37.9,38.59,1114198.0,35.5862,36.5325,35.5112,36.1577,1114198.0
2022-04-01 10:00:00,38.59,38.8,38.47,38.68,434301.0,36.1577,36.3545,36.0453,36.242,434301.0
2022-04-01 10:30:00,38.65,38.79,38.57,38.66,459942.0,36.2139,36.3451,36.139,36.2233,459942.0
2022-04-01 11:00:00,38.65,39.11,38.63,39.05,469800.0,36.2139,36.6449,36.1952,36.5887,469800.0
2022-04-01 11:30:00,39.05,39.06,38.88,38.93,410882.0,36.5887,36.5981,36.4294,36.4763,410882.0
2022-04-01 12:00:00,38.94,38.96,38.52,38.56,243136.0,36.4856,36.5044,36.0921,36.1296,243136.0
2022-04-01 12:30:00,38.55,38.63,38.39,38.61,325257.0,36.1202,36.1952,35.9703,36.1764,325257.0
2022-04-01 13:00:00,38.61,38.62,38.25,38.32,314235.0,36.1764,36.1858,35.8391,35.9047,314235.0
2022-04-01 13:30:00,38.33,38.48,38.25,38.42,333120.0,35.9141,36.0546,35.8391,35.9984,333120.0
2022-04-01 14:00:00,38.42,38.82,38.42,38.8,242540.0,35.9984,36.3732,35.9984,36.3545,242540.0
2022-04-01 14:30:00,38.81,38.87,38.62,38.68,382119.0,36.3638,36.4201,36.1858,36.242,382119.0
2022-04-01 15:00:00,38.69,38.73,38.52,38.61,307230.0,36.2514,36.2889,36.0921,36.1764,307230.0
2022-04-01 15:30:00,38.6,38.71,38.53,38.57,1059453.0,36.1671,36.2701,36.1015,36.139,1059453.0
2022-04-04 09:30:00,38.77,38.99,38.09,38.59,1554815.0,36.3264,36.5325,35.6892,36.1577,1554815.0
2022-04-04 10:00:00,38.6,38.68,38.35,38.61,495947.0,36.1671,36.242,35.9328,36.1764,495947.0
2022-04-04 10:30:00,38.59,38.61,38.33,38.45,339022.0,36.1577,36.1764,35.9141,36.0265,339022.0
2022-04-04 11:00:00,38.45,38.45,38.11,38.28,526469.0,36.0265,36.0265,35.708,35.8672,526469.0
2022-04-04 11:30:00,38.28,38.37,38.06,38.3,356460.0,35.8672,35.9516,35.6611,35.886,356460.0
2022-04-04 12:00:00,38.31,38.34,38.12,38.18,238639.0,35.8954,35.9235,35.7173,35.7735,238639.0
2022-04-04 12:30:00,38.18,38.42,38.15,38.38,517012.0,35.7735,35.9984,35.7454,35.9609,517012.0
2022-04-04 13:00:00,38.38,38.53,38.32,38.43,293239.0,35.9609,36.1015,35.9047,36.0078,293239.0
2022-04-04 13:30:00,38.42,38.61,38.38,38.6,275739.0,35.9984,36.1764,35.9609,36.1671,275739.0
2022-04-04 14:00:00,38.6,38.73,38.55,38.71,396519.0,36.1671,36.2889,36.1202,36.2701,396519.0
2022-04-04 14:30:00,38.7,38.75,38.61,38.71,349713.0,36.2608,36.3076,36.1764,36.2701,349713.0
2022-04-04 15:00:00,38.71,38.77,38.66,38.71,431974.0,36.2701,36.3264,36.2233,36.2701,431974.0
2022-04-04 15:30:00,38.71,38.85,38.62,38.76,1664099.0,36.2701,36.4013,36.1858,36.317,1664099.0
2022-04-05 09:30:00,38.67,39.57,38.45,38.99,1416084.0,36.2327,37.0759,36.0265,36.5325,1416084.0
2022-04-05 10:00:00,38.98,39.02,38.26,38.35,735736.0,36.5231,36.5606,35.8485,35.9328,735736.0
2022-04-05 10:30:00,38.32,38.48,38.18,38.32,477919.0,35.9047,36.0546,35.7735,35.9047,477919.0
2022-04-05 11:00:00,38.32,38.45,38.18,38.3,336256.0,35.9047,36.0265,35.7735,35.886,336256.0
2022-04-05 11:30:00,38.32,38.4,38.11,38.13,318695.0,35.9047,35.9797,35.708,35.7267,318695.0
2022-04-05 12:00:00,38.12,38.35,38.1,38.16,324787.0,35.7173,35.9328,35.6986,35.7548,324787.0
2022-04-05 12:30:00,38.15,38.27,38.1,38.24,249201.0,35.7454,35.8579,35.6986,35.8298,249201.0
2022-04-05 13:00:00,38.25,38.41,38.23,38.35,260073.0,35.8391,35.9891,35.8204,35.9328,260073.0
2022-04-05 13:30:00,38.36,38.4,38.05,38.12,219977.0,35.9422,35.9797,35.6517,35.7173,219977.0
2022-04-05 14:00:00,38.12,38.15,37.92,37.97,227913.0,35.7173,35.7454,35.5299,35.5768,227913.0
2022-04-05 14:30:00,37.97,38.06,37.88,38.02,226824.0,35.5768,35.6611,35.4925,35.6236,226824.0
2022-04-05 15:00:00,38.02,38.05,37.8,37.89,406548.0,35.6236,35.6517,35.4175,35.5018,406548.0
2022-04-05 15:30:00,37.9,37.9,37.5,37.54,1358274.0,35.5112,35.5112,35.1364,35.1739,1358274.0
2022-04-06 09:30:00,38.18,38.45,37.36,37.56,796474.0,35.7735,36.0265,35.0052,35.1926,796474.0
2022-04-06 10:00:00,37.54,38.02,37.46,37.8,688145.0,35.1739,35.6236,35.0989,35.4175,688145.0
2022-04-06 10:30:00,37.78,38.06,37.72,38.03,539994.0,35.3988,35.6611,35.3425,35.633,539994.0
2022-04-06 11:00:00,38.03,38.09,37.47,37.52,476361.0,35.633,35.6892,35.1083,35.1551,476361.0
2022-04-06 11:30:00,37.51,37.77,37.36,37.63,364263.0,35.1458,35.3894,35.0052,35.2582,364263.0
2022-04-06 12:00:00,37.63,37.82,37.4,37.43,337416.0,35.2582,35.4362,35.0427,35.0708,337416.0
2022-04-06 12:30:00,37.44,37.73,37.44,37.71,233106.0,35.0802,35.3519,35.0802,35.3332,233106.0
2022-04-06 13:00:00,37.71,37.71,37.34,37.41,324706.0,35.3332,35.3332,34.9865,35.0521,324706.0
2022-04-06 13:30:00,37.41,37.51,37.13,37.25,417739.0,35.0521,35.1458,34.7897,34.9022,417739.0
2022-04-06 14:00:00,37.26,37.41,37.0,37.08,508708.0,34.9115,35.0521,34.6679,34.7429,508708.0
2022-04-06 14:30:00,37.07,37.49,37.06,37.41,338711.0,34.7335,35.127,34.7241,35.0521,338711.0
2022-04-06 15:00:00,37.41,37.5,37.29,37.34,471163.0,35.0521,35.1364,34.9396,34.9865,471163.0
2022-04-06 15:30:00,37.34,37.43,37.21,37.34,1088070.0,34.9865,35.0708,34.8647,34.9865,1088070.0
2022-04-07 09:30:00,37.49,38.01,37.37,37.5,752135.0,35.127,35.6143,35.0146,35.1364,752135.0
2022-04-07 10:00:00,37.5,37.56,37.15,37.22,552489.0,35.1364,35.1926,34.8085,34.8741,552489.0
2022-04-07 10:30:00,37.23,37.36,36.97,37.09,497677.0,34.8834,35.0052,34.6398,34.7522,497677.0
2022-04-07 11:00:00,37.09,37.21,36.87,36.91,401914.0,34.7522,34.8647,34.5461,34.5836,401914.0
2022-04-07 11:30:00,36.92,37.02,36.65,36.86,428901.0,34.593,34.6867,34.34,34.5367,428901.0
2022-04-07 12:00:00,36.86,36.86,36.57,36.64,188412.0,34.5367,34.5367,34.265,34.3306,188412.0
2022-04-07 12:30:00,36.65,37.02,36.58,36.9,367702.0,34.34,34.6867,34.2744,34.5742,367702.0
2022-04-07 13:00:00,36.91,37.18,36.86,37.12,244255.0,34.5836,34.8366,34.5367,34.7804,244255.0
2022-04-07 13:30:00,37.12,37.18,37.01,37.16,205626.0,34.7804,34.8366,34.6773,34.8178,205626.0
2022-04-07 14:00:00,37.17,37.3,37.14,37.25,203277.0,34.8272,34.949,34.7991,34.9022,203277.0
2022-04-07 14:30:00,37.24,37.55,37.23,37.52,298769.0,34.8928,35.1833,34.8834,35.1551,298769.0
2022-04-07 15:00:00,37.51,37.77,37.5,37.76,492071.0,35.1458,35.3894,35.1364,35.38,492071.0
2022-04-07 15:30:00,37.77,37.97,37.74,37.75,1235590.0,35.3894,35.5768,35.3613,35.3707,1235590.0
2022-04-08 09:30:00,38.19,39.17,38.15,38.84,1334514.0,35.7829,36.7011,35.7454,36.3919,1334514.0
2022-04-08 10:00:00,38.83,39.05,38.76,38.89,647311.0,36.3826,36.5887,36.317,36.4388,647311.0
2022-04-08 10:30:00,38.89,39.27,38.88,39.26,547685.0,36.4388,36.7948,36.4294,36.7855,547685.0
2022-04-08 11:00:00,39.25,39.35,39.14,39.32,326934.0,36.7761,36.8698,36.673,36.8417,326934.0
2022-04-08 11:30:00,39.33,39.47,39.31,39.44,575246.0,36.8511,36.9822,36.8323,36.9541,575246.0
2022-04-08 12:00:00,39.45,39.7,39.43,39.68,454642.0,36.9635,37.1977,36.9448,37.179,454642.0
2022-04-08 12:30:00,39.68,39.71,39.5,39.6,481790.0,37.179,37.2071,37.0103,37.104,481790.0
2022-04-08 13:00:00,39.61,39.74,39.57,39.7,782734.0,37.1134,37.2352,37.0759,37.1977,782734.0
2022-04-08 13:30:00,39.71,39.79,39.65,39.73,354348.0,37.2071,37.2821,37.1509,37.2259,354348.0
2022-04-08 14:00:00,39.73,39.8,39.66,39.76,519474.0,37.2259,37.2914,37.1603,37.254,519474.0
2022-04-08 14:30:00,39.77,39.89,39.72,39.89,519495.0,37.2633,37.3758,37.2165,37.3758,519495.0
2022-04-08 15:00:00,39.89,40.0,39.85,39.97,1087914.0,37.3758,37.4788,37.3383,37.4507,1087914.0
2022-04-08 15:30:00,39.97,40.0,39.88,39.95,1884638.0,37.4507,37.4788,37.3664,37.432,1884638.0
2022-04-11 09:30:00,39.58,39.61,38.84,39.24,1735357.0,37.0853,37.1134,36.3919,36.7667,1735357.0
2022-04-11 10:00:00,39.24,39.44,39.06,39.25,910702.0,36.7667,36.9541,36.5981,36.7761,910702.0
2022-04-11 10:30:00,39.25,39.28,38.94,39.15,1217531.0,36.7761,36.8042,36.4856,36.6824,1217531.0
2022-04-11 11:00:00,39.16,39.33,39.02,39.05,683734.0,36.6918,36.8511,36.5606,36.5887,683734.0
2022-04-11 11:30:00,39.04,39.19,38.95,39.18,529733.0,36.5793,36.7199,36.495,36.7105,529733.0
2022-04-11 12:00:00,39.17,39.21,39.05,39.09,336441.0,36.7011,36.7386,36.5887,36.6262,336441.0
2022-04-11 12:30:00,39.09,39.17,38.93,38.96,839569.0,36.6262,36.7011,36.4763,36.5044,839569.0
2022-04-11 13:00:00,38.95,39.09,38.95,38.98,426979.0,36.495,36.6262,36.495,36.5231,426979.0
2022-04-11 13:30:00,38.99,39.09,38.99,39.07,270620.0,36.5325,36.6262,36.5325,36.6075,270620.0
2022-04-11 14:00:00,39.07,39.15,39.02,39.13,312060.0,36.6075,36.6824,36.5606,36.6637,312060.0
2022-04-11 14:30:00,39.13,39.4,39.08,39.37,846073.0,36.6637,36.9167,36.6168,36.8885,846073.0
2022-04-11 15:00:00,39.37,39.47,39.22,39.27,875859.0,36.8885,36.9822,36.748,36.7948,875859.0
2022-04-11 15:30:00,39.27,39.28,39.01,39.07,2126852.0,36.7948,36.8042,36.5512,36.6075,2126852.0
2022-04-12 09:30:00,39.68,40.67,39.64,40.62,2126516.0,37.179,38.1066,37.1415,38.0598,2126516.0
2022-04-12 10:00:00,40.62,40.76,40.27,40.31,647525.0,38.0598,38.1909,37.7318,37.7693,647525.0
2022-04-12 10:30:00,40.33,40.64,40.33,40.36,651979.0,37.788,38.0785,37.788,37.8161,651979.0
2022-04-12 11:00:00,40.37,40.47,40.13,40.35,519709.0,37.8255,37.9192,37.6006,37.8068,519709.0
2022-04-12 11:30:00,40.33,40.53,40.27,40.46,374659.0,37.788,37.9754,37.7318,37.9098,374659.0
2022-04-12 12:00:00,40.47,40.5,40.24,40.29,345726.0,37.9192,37.9473,37.7037,37.7506,345726.0
2022-04-12 12:30:00,40.29,40.43,40.25,40.42,311024.0,37.7506,37.8817,37.7131,37.8724,311024.0
2022-04-12 13:00:00,40.41,40.51,40.29,40.3,382209.0,37.863,37.9567,37.7506,37.7599,382209.0
2022-04-12 13:30:00,40.28,40.3,39.78,39.89,715238.0,37.7412,37.7599,37.2727,37.3758,715238.0
2022-04-12 14:00:00,39.89,39.9,39.65,39.66,509304.0,37.3758,37.3851,37.1509,37.1603,509304.0
2022-04-12 14:30:00,39.66,39.82,39.51,39.62,395979.0,37.1603,37.3102,37.0197,37.1228,395979.0
2022-04-12 15:00:00,39.61,39.64,39.33,39.38,542033.0,37.1134,37.1415,36.8511,36.8979,542033.0
2022-04-12 15:30:00,39.37,39.66,39.34,39.54,1131601.0,36.8885,37.1603,36.8604,37.0478,1131601.0
2022-04-13 09:30:00,40.05,40.52,39.82,39.97,978007.0,37.5257,37.9661,37.3102,37.4507,978007.0
2022-04-13 10:00:00,39.98,40.01,39.58,39.59,695658.0,37.4601,37.4882,37.0853,37.0947,695658.0
2022-04-13 10:30:00,39.59,39.99,39.45,39.83,783578.0,37.0947,37.4695,36.9635,37.3195,783578.0
2022-04-13 11:00:00,39.83,39.94,39.64,39.89,311070.0,37.3195,37.4226,37.1415,37.3758,311070.0
2022-04-13 11:30:00,39.88,40.1,39.86,40.02,299620.0,37.3664,37.5725,37.3477,37.4976,299620.0
2022-04-13 12:00:00,40.02,40.11,39.9,39.9,231481.0,37.4976,37.5819,37.3851,37.3851,231481.0
2022-04-13 12:30:00,39.91,40.09,39.9,40.06,235848.0,37.3945,37.5632,37.3851,37.5351,235848.0
2022-04-13 13:00:00,40.06,40.23,40.06,40.09,281164.0,37.5351,37.6943,37.5351,37.5632,281164.0
2022-04-13 13:30:00,40.09,40.17,39.95,39.97,214107.0,37.5632,37.6381,37.432,37.4507,214107.0
2022-04-13 14:00:00,39.98,40.24,39.95,40.09,450616.0,37.4601,37.7037,37.432,37.5632,450616.0
2022-04-13 14:30:00,40.1,40.27,40.0,40.24,300380.0,37.5725,37.7318,37.4788,37.7037,300380.0
2022-04-13 15:00:00,40.24,40.24,40.1,40.19,425468.0,37.7037,37.7037,37.5725,37.6569,425468.0
2022-04-13 15:30:00,40.18,40.28,40.12,40.2,823445.0,37.6475,37.7412,37.5913,37.6662,823445.0
2022-04-14 09:30:00,40.29,40.37,39.87,40.18,648770.0,37.7506,37.8255,37.357,37.6475,648770.0
2022-04-14 10:00:00,40.2,40.43,40.02,40.12,274269.0,37.6662,37.8817,37.4976,37.5913,274269.0
2022-04-14 10:30:00,40.11,40.3,40.06,40.13,474471.0,37.5819,37.7599,37.5351,37.6006,474471.0
2022-04-14 11:00:00,40.12,40.23,39.9,40.12,335819.0,37.5913,37.6943,37.3851,37.5913,335819.0
2022-04-14 11:30:00,40.12,40.21,39.93,40.1,247125.0,37.5913,37.6756,37.4132,37.5725,247125.0
2022-04-14 12:00:00,40.09,40.48,40.08,40.47,223124.0,37.5632,37.9286,37.5538,37.9192,223124.0
2022-04-14 12:30:00,40.46,40.7,40.4,40.67,253227.0,37.9098,38.1347,37.8536,38.1066,253227.0
2022-04-14 13:00:00,40.68,40.87,40.62,40.68,531393.0,38.116,38.294,38.0598,38.116,531393.0
2022-04-14 13:30:00,40.69,40.89,40.61,40.89,362789.0,38.1253,38.3127,38.0504,38.3127,362789.0
2022-04-14 14:00:00,40.89,41.0,40.89,40.95,503184.0,38.3127,38.4158,38.3127,38.369,503184.0
2022-04-14 14:30:00,40.96,40.99,40.86,40.94,324103.0,38.3783,38.4064,38.2846,38.3596,324103.0
2022-04-14 15:00:00,40.95,40.99,40.8,40.98,347416.0,38.369,38.4064,38.2284,38.3971,347416.0
2022-04-14 15:30:00,40.97,41.03,40.73,40.75,1132030.0,38.3877,38.4439,38.1628,38.1816,1132030.0
2022-04-18 09:30:00,41.2,42.25,40.81,41.88,2211267.0,38.6032,39.587,38.2378,39.2403,2211267.0
2022-04-18 10:00:00,41.88,42.05,41.22,41.45,985350.0,39.2403,39.3996,38.6219,38.8374,985350.0
2022-04-18 10:30:00,41.45,41.47,41.06,41.17,659533.0,38.8374,38.8562,38.472,38.5751,659533.0
2022-04-18 11:00:00,41.18,41.56,41.16,41.52,736971.0,38.5845,38.9405,38.5657,38.903,736971.0
2022-04-18 11:30:00,41.52,41.52,41.11,41.26,599321.0,38.903,38.903,38.5189,38.6594,599321.0
2022-04-18 12:00:00,41.25,41.5,41.19,41.49,467621.0,38.65,38.8843,38.5938,38.8749,467621.0
2022-04-18 12:30:00,41.49,41.73,41.45,41.68,445536.0,38.8749,39.0998,38.8374,39.0529,445536.0
2022-04-18 13:00:00,41.68,41.88,41.55,41.59,528192.0,39.0529,39.2403,38.9311,38.9686,528192.0
2022-04-18 13:30:00,41.59,41.73,41.52,41.65,494587.0,38.9686,39.0998,38.903,39.0248,494587.0
2022-04-18 14:00:00,41.65,41.74,41.57,41.61,486094.0,39.0248,39.1092,38.9499,38.9874,486094.0
2022-04-18 14:30:00,41.61,41.7,41.47,41.58,534177.0,38.9874,39.0717,38.8562,38.9592,534177.0
2022-04-18 15:00:00,41.57,41.67,41.42,41.44,508514.0,38.9499,39.0436,38.8093,38.8281,508514.0
2022-04-18 15:30:00,41.43,41.67,41.36,41.65,1566905.0,38.8187,39.0436,38.7531,39.0248,1566905.0
2022-04-19 09:30:00,41.19,42.51,40.78,42.45,3908708.0,38.5938,39.8306,38.2097,39.7744,3908708.0
2022-04-19 10:00:00,42.46,42.6,42.23,42.41,1480278.0,39.7838,39.915,39.5683,39.7369,1480278.0
2022-04-19 10:30:00,42.42,42.5,41.71,41.82,1051273.0,39.7463,39.8213,39.0811,39.1841,1051273.0
2022-04-19 11:00:00,41.82,41.94,40.98,41.03,928486.0,39.1841,39.2966,38.3971,38.4439,928486.0
2022-04-19 11:30:00,41.05,41.28,40.9,41.1,599613.0,38.4627,38.6782,38.3221,38.5095,599613.0
2022-04-19 12:00:00,41.12,41.35,41.07,41.29,498931.0,38.5282,38.7437,38.4814,38.6875,498931.0
2022-04-19 12:30:00,41.29,41.33,41.03,41.22,360387.0,38.6875,38.725,38.4439,38.6219,360387.0
2022-04-19 13:00:00,41.2,41.5,41.12,41.48,544451.0,38.6032,38.8843,38.5282,38.8656,544451.0
2022-04-19 13:30:00,41.47,41.56,41.24,41.53,410635.0,38.8562,38.9405,38.6407,38.9124,410635.0
2022-04-19 14:00:00,41.55,41.84,41.52,41.55,561573.0,38.9311,39.2029,38.903,38.9311,561573.0
2022-04-19 14:30:00,41.55,41.69,41.44,41.49,505743.0,38.9311,39.0623,38.8281,38.8749,505743.0
2022-04-19 15:00:00,41.48,41.54,41.31,41.35,484563.0,38.8656,38.9218,38.7063,38.7437,484563.0
2022-04-19 15:30:00,41.35,41.51,41.26,41.31,1074932.0,38.7437,38.8937,38.6594,38.7063,1074932.0
2022-04-20 09:30:00,40.98,41.07,39.36,39.58,3699646.0,38.3971,38.4814,36.8792,37.0853,3699646.0
2022-04-20 10:00:00,39.57,39.77,39.23,39.68,1993553.0,37.0759,37.2633,36.7574,37.179,1993553.0
2022-04-20 10:30:00,39.68,39.89,39.52,39.61,2130615.0,37.179,37.3758,37.0291,37.1134,2130615.0
2022-04-20 11:00:00,39.62,39.82,39.51,39.78,652515.0,37.1228,37.3102,37.0197,37.2727,652515.0
2022-04-20 11:30:00,39.78,40.05,39.48,39.59,907256.0,37.2727,37.5257,36.9916,37.0947,907256.0
2022-04-20 12:00:00,39.58,40.01,39.51,40.0,1411202.0,37.0853,37.4882,37.0197,37.4788,1411202.0
2022-04-20 12:30:00,40.0,40.06,39.88,40.05,835846.0,37.4788,37.5351,37.3664,37.5257,835846.0
2022-04-20 13:00:00,40.05,40.15,39.81,39.91,516833.0,37.5257,37.6194,37.3008,37.3945,516833.0
2022-04-20 13:30:00,39.9,40.21,39.88,40.15,558168.0,37.3851,37.6756,37.3664,37.6194,558168.0
2022-04-20 14:00:00,40.15,40.25,39.93,40.02,489444.0,37.6194,37.7131,37.4132,37.4976,489444.0
2022-04-20 14:30:00,40.02,40.04,39.64,39.66,483238.0,37.4976,37.5163,37.1415,37.1603,483238.0
2022-04-20 15:00:00,39.66,40.0,39.61,39.79,684818.0,37.1603,37.4788,37.1134,37.2821,684818.0
2022-04-20 15:30:00,39.79,39.91,39.57,39.61,1910168.0,37.2821,37.3945,37.0759,37.1134,1910168.0
2022-04-21 09:30:00,40.56,40.56,39.24,39.99,2503028.0,38.0035,38.0035,36.7667,37.4695,2503028.0
2022-04-21 10:00:00,39.99,40.2,39.84,40.05,787192.0,37.4695,37.6662,37.3289,37.5257,787192.0
2022-04-21 10:30:00,40.05,40.05,39.37,39.38,1062314.0,37.5257,37.5257,36.8885,36.8979,1062314.0
2022-04-21 11:00:00,39.39,39.61,39.37,39.59,441259.0,36.9073,37.1134,36.8885,37.0947,441259.0
2022-04-21 11:30:00,39.58,39.77,39.47,39.7,630747.0,37.0853,37.2633,36.9822,37.1977,630747.0
2022-04-21 12:00:00,39.71,39.81,39.41,39.42,615729.0,37.2071,37.3008,36.926,36.9354,615729.0
2022-04-21 12:30:00,39.42,39.58,39.13,39.33,817651.0,36.9354,37.0853,36.6637,36.8511,817651.0
2022-04-21 13:00:00,39.32,39.4,39.13,39.35,513524.0,36.8417,36.9167,36.6637,36.8698,513524.0
2022-04-21 13:30:00,39.35,39.51,38.96,39.2,728768.0,36.8698,37.0197,36.5044,36.7293,728768.0
2022-04-21 14:00:00,39.2,39.45,39.01,39.35,599786.0,36.7293,36.9635,36.5512,36.8698,599786.0
2022-04-21 14:30:00,39.34,39.5,38.82,38.89,548480.0,36.8604,37.0103,36.3732,36.4388,548480.0
2022-04-21 15:00:00,38.89,39.07,38.58,38.97,831430.0,36.4388,36.6075,36.1483,36.5138,831430.0
2022-04-21 15:30:00,38.96,39.09,38.73,38.95,1639797.0,36.5044,36.6262,36.2889,36.495,1639797.0
2022-04-22 09:30:00,38.65,39.18,37.81,39.06,1798797.0,36.2139,36.7105,35.4269,36.5981,1798797.0
2022-04-22 10:00:00,39.05,39.6,38.87,39.39,1169412.0,36.5887,37.104,36.4201,36.9073,1169412.0
2022-04-22 10:30:00,39.39,39.52,38.57,38.58,739666.0,36.9073,37.0291,36.139,36.1483,739666.0
2022-04-22 11:00:00,38.57,38.63,38.23,38.23,643039.0,36.139,36.1952,35.8204,35.8204,643039.0
2022-04-22 11:30:00,38.23,38.25,37.61,37.76,988082.0,35.8204,35.8391,35.2395,35.38,988082.0
2022-04-22 12:00:00,37.76,38.09,37.75,38.05,564984.0,35.38,35.6892,35.3707,35.6517,564984.0
2022-04-22 12:30:00,38.04,38.19,37.86,37.91,341234.0,35.6424,35.7829,35.4737,35.5206,341234.0
2022-04-22 13:00:00,37.91,38.12,37.8,38.02,456876.0,35.5206,35.7173,35.4175,35.6236,456876.0
2022-04-22 13:30:00,38.02,38.05,37.86,37.92,325309.0,35.6236,35.6517,35.4737,35.5299,325309.0
2022-04-22 14:00:00,37.92,38.07,37.8,37.95,397405.0,35.5299,35.6705,35.4175,35.558,397405.0
2022-04-22 14:30:00,37.94,37.95,37.65,37.74,574975.0,35.5487,35.558,35.277,35.3613,574975.0
2022-04-22 15:00:00,37.73,38.0,37.54,37.93,725496.0,35.3519,35.6049,35.1739,35.5393,725496.0
2022-04-22 15:30:00,37.93,38.15,37.65,37.7,1657229.0,35.5393,35.7454,35.277,35.3238,1657229.0
2022-04-25 09:30:00,36.22,36.34,35.54,35.66,2036637.0,33.9371,34.0495,33.2999,33.4124,2036637.0
2022-04-25 10:00:00,35.67,35.79,35.05,35.43,1459104.0,33.4218,33.5342,32.8408,33.1969,1459104.0
2022-04-25 10:30:00,35.43,35.59,34.49,34.5,1448405.0,33.1969,33.3468,32.3161,32.3255,1448405.0
2022-04-25 11:00:00,34.5,34.73,34.34,34.52,894759.0,32.3255,32.541,32.1756,32.3442,894759.0
2022-04-25 11:30:00,34.51,34.54,33.78,34.08,1364461.0,32.3349,32.363,31.6509,31.932,1364461.0
2022-04-25 12:00:00,34.07,34.58,33.84,34.16,972077.0,31.9226,32.4005,31.7071,32.0069,972077.0
2022-04-25 12:30:00,34.17,34.71,34.17,34.6,1648626.0,32.0163,32.5223,32.0163,32.4192,1648626.0
2022-04-25 13:00:00,34.6,34.81,34.43,34.57,815234.0,32.4192,32.616,32.2599,32.3911,815234.0
2022-04-25 13:30:00,34.57,34.59,34.25,34.47,795885.0,32.3911,32.4098,32.0913,32.2974,795885.0
2022-04-25 14:00:00,34.48,35.08,34.46,35.05,930124.0,32.3068,32.8689,32.288,32.8408,930124.0
2022-04-25 14:30:00,35.06,35.41,35.06,35.18,765715.0,32.8502,33.1781,32.8502,32.9626,765715.0
2022-04-25 15:00:00,35.19,35.49,35.04,35.41,988560.0,32.972,33.2531,32.8315,33.1781,988560.0
2022-04-25 15:30:00,35.39,35.45,35.2,35.32,1640736.0,33.1594,33.2156,32.9814,33.0938,1640736.0
2022-04-26 09:30:00,35.57,35.94,35.13,35.31,976830.0,33.3281,33.6747,32.9158,33.0844,976830.0
2022-04-26 10:00:00,35.31,35.82,35.05,35.27,553792.0,33.0844,33.5623,32.8408,33.047,553792.0
2022-04-26 10:30:00,35.29,35.44,34.89,35.39,635525.0,33.0657,33.2062,32.6909,33.1594,635525.0
2022-04-26 11:00:00,35.39,36.76,35.39,36.34,1727685.0,33.1594,34.443,33.1594,34.0495,1727685.0
2022-04-26 11:30:00,36.34,36.36,35.96,36.02,642554.0,34.0495,34.0683,33.6935,33.7497,642554.0
2022-04-26 12:00:00,36.03,36.43,35.89,36.24,726520.0,33.7591,34.1338,33.6279,33.9558,726520.0
2022-04-26 12:30:00,36.22,36.37,36.18,36.31,400269.0,33.9371,34.0776,33.8996,34.0214,400269.0
2022-04-26 13:00:00,36.32,36.53,36.04,36.04,377497.0,34.0308,34.2275,33.7684,33.7684,377497.0
2022-04-26 13:30:00,36.04,36.12,35.75,35.79,391546.0,33.7684,33.8434,33.4967,33.5342,391546.0
2022-04-26 14:00:00,35.79,35.79,35.47,35.54,511782.0,33.5342,33.5342,33.2344,33.2999,511782.0
2022-04-26 14:30:00,35.53,35.55,35.25,35.4,500420.0,33.2906,33.3093,33.0282,33.1688,500420.0
2022-04-26 15:00:00,35.4,35.41,35.1,35.15,520976.0,33.1688,33.1781,32.8877,32.9345,520976.0
2022-04-26 15:30:00,35.14,35.33,35.09,35.11,1029363.0,32.9252,33.1032,32.8783,32.897,1029363.0
2022-04-27 09:30:00,35.58,35.86,34.91,35.56,1258470.0,33.3374,33.5998,32.7097,33.3187,1258470.0
2022-04-27 10:00:00,35.55,35.77,35.32,35.52,761347.0,33.3093,33.5154,33.0938,33.2812,761347.0
2022-04-27 10:30:00,35.53,35.98,35.45,35.82,741227.0,33.2906,33.7122,33.2156,33.5623,741227.0
2022-04-27 11:00:00,35.83,36.11,35.68,35.86,731472.0,33.5717,33.834,33.4311,33.5998,731472.0
2022-04-27 11:30:00,35.85,36.23,35.65,36.19,509360.0,33.5904,33.9465,33.403,33.909,509360.0
2022-04-27 12:00:00,36.19,36.3,35.96,36.05,517810.0,33.909,34.012,33.6935,33.7778,517810.0
2022-04-27 12:30:00,36.06,36.47,36.02,36.44,873170.0,33.7872,34.1713,33.7497,34.1432,873170.0
2022-04-27 13:00:00,36.44,36.46,36.14,36.26,469534.0,34.1432,34.162,33.8621,33.9746,469534.0
2022-04-27 13:30:00,36.26,36.47,36.25,36.33,395472.0,33.9746,34.1713,33.9652,34.0402,395472.0
2022-04-27 14:00:00,36.34,36.45,36.26,36.27,514040.0,34.0495,34.1526,33.9746,33.9839,514040.0
2022-04-27 14:30:00,36.27,36.29,35.91,35.98,463812.0,33.9839,34.0027,33.6466,33.7122,463812.0
2022-04-27 15:00:00,35.97,36.05,35.78,36.04,441249.0,33.7028,33.7778,33.5248,33.7684,441249.0
2022-04-27 15:30:00,36.04,36.14,35.91,35.93,1137935.0,33.7684,33.8621,33.6466,33.6654,1137935.0
2022-04-28 09:30:00,36.26,36.38,35.33,35.37,643065.0,33.9746,34.087,33.1032,33.1407,643065.0
2022-04-28 10:00:00,35.37,35.64,35.12,35.64,757109.0,33.1407,33.3936,32.9064,33.3936,757109.0
2022-04-28 10:30:00,35.65,35.92,35.49,35.86,554984.0,33.403,33.656,33.2531,33.5998,554984.0
2022-04-28 11:00:00,35.86,35.95,35.66,35.84,382900.0,33.5998,33.6841,33.4124,33.581,382900.0
2022-04-28 11:30:00,35.83,36.1,35.7,35.95,344370.0,33.5717,33.8246,33.4499,33.6841,344370.0
2022-04-28 12:00:00,35.96,36.36,35.91,36.35,416843.0,33.6935,34.0683,33.6466,34.0589,416843.0
2022-04-28 12:30:00,36.35,36.51,36.3,36.34,391189.0,34.0589,34.2088,34.012,34.0495,391189.0
2022-04-28 13:00:00,36.34,36.57,36.17,36.42,372004.0,34.0495,34.265,33.8902,34.1245,372004.0
2022-04-28 13:30:00,36.43,36.64,36.31,36.62,483581.0,34.1338,34.3306,34.0214,34.3119,483581.0
2022-04-28 14:00:00,36.63,36.92,36.63,36.79,671746.0,34.3212,34.593,34.3212,34.4712,671746.0
2022-04-28 14:30:00,36.8,37.05,36.73,37.02,475340.0,34.4805,34.7148,34.4149,34.6867,475340.0
2022-04-28 15:00:00,37.02,37.2,37.0,37.01,641404.0,34.6867,34.8553,34.6679,34.6773,641404.0
2022-04-28 15:30:00,37.0,37.08,36.66,36.72,1052579.0,34.6679,34.7429,34.3494,34.4056,1052579.0
2022-04-29 09:30:00,36.84,37.02,36.33,36.84,787000.0,34.518,34.6867,34.0402,34.518,787000.0
2022-04-29 10:00:00,36.83,36.85,36.36,36.55,628176.0,34.5086,34.5274,34.0683,34.2463,628176.0
2022-04-29 10:30:00,36.55,36.67,36.25,36.25,516850.0,34.2463,34.3587,33.9652,33.9652,516850.0
2022-04-29 11:00:00,36.25,36.54,36.13,36.42,651428.0,33.9652,34.2369,33.8528,34.1245,651428.0
2022-04-29 11:30:00,36.41,36.75,36.38,36.55,555406.0,34.1151,34.4337,34.087,34.2463,555406.0
2022-04-29 12:00:00,36.55,36.56,36.2,36.31,424932.0,34.2463,34.2557,33.9183,34.0214,424932.0
2022-04-29 12:30:00,36.29,36.35,36.14,36.22,259432.0,34.0027,34.0589,33.8621,33.9371,259432.0
2022-04-29 13:00:00,36.22,36.4,36.19,36.38,219962.0,33.9371,34.1057,33.909,34.087,219962.0
2022-04-29 13:30:00,36.39,36.52,36.18,36.19,285545.0,34.0964,34.2182,33.8996,33.909,285545.0
2022-04-29 14:00:00,36.19,36.22,35.9,36.0,363719.0,33.909,33.9371,33.6373,33.731,363719.0
2022-04-29 14:30:00,36.0,36.02,35.59,35.7,342035.0,33.731,33.7497,33.3468,33.4499,342035.0
2022-04-29 15:00:00,35.69,35.7,35.3,35.41,570773.0,33.4405,33.4499,33.0751,33.1781,570773.0
2022-04-29 15:30:00,35.42,35.63,35.35,35.62,1338384.0,33.1875,33.3843,33.1219,33.3749,1338384.0
2022-05-02 09:30:00,35.27,36.07,35.17,35.36,1138157.0,33.047,33.7965,32.9533,33.1313,1138157.0
2022-05-02 10:00:00,35.37,36.18,35.33,36.11,538764.0,33.1407,33.8996,33.1032,33.834,538764.0
2022-05-02 10:30:00,36.11,36.39,35.76,35.77,569382.0,33.834,34.0964,33.5061,33.5154,569382.0
2022-05-02 11:00:00,35.77,35.79,35.42,35.52,460775.0,33.5154,33.5342,33.1875,33.2812,460775.0
2022-05-02 11:30:00,35.53,36.04,35.52,35.95,422450.0,33.2906,33.7684,33.2812,33.6841,422450.0
2022-05-02 12:00:00,35.96,36.14,35.64,35.88,315568.0,33.6935,33.8621,33.3936,33.6185,315568.0
2022-05-02 12:30:00,35.9,36.06,35.71,35.75,216951.0,33.6373,33.7872,33.4592,33.4967,216951.0
2022-05-02 13:00:00,35.75,35.83,35.53,35.6,332401.0,33.4967,33.5717,33.2906,33.3562,332401.0
2022-05-02 13:30:00,35.6,35.71,35.33,35.4,349367.0,33.3562,33.4592,33.1032,33.1688,349367.0
2022-05-02 14:00:00,35.4,35.51,35.12,35.25,502897.0,33.1688,33.2718,32.9064,33.0282,502897.0
2022-05-02 14:30:00,35.24,35.36,35.09,35.27,382429.0,33.0189,33.1313,32.8783,33.047,382429.0
2022-05-02 15:00:00,35.27,35.8,35.27,35.78,470486.0,33.047,33.5436,33.047,33.5248,470486.0
2022-05-02 15:30:00,35.77,36.01,35.71,35.97,1402910.0,33.5154,33.7403,33.4592,33.7028,1402910.0
2022-05-03 09:30:00,36.1,36.44,35.86,36.29,644626.0,33.8246,34.1432,33.5998,34.0027,644626.0
2022-05-03 10:00:00,36.29,36.62,36.09,36.54,493508.0,34.0027,34.3119,33.8153,34.2369,493508.0
2022-05-03 10:30:00,36.54,36.88,36.49,36.88,401373.0,34.2369,34.5555,34.1901,34.5555,401373.0
2022-05-03 11:00:00,36.87,36.92,36.56,36.67,342471.0,34.5461,34.593,34.2557,34.3587,342471.0
2022-05-03 11:30:00,36.67,36.9,36.63,36.89,290235.0,34.3587,34.5742,34.3212,34.5649,290235.0
2022-05-03 12:00:00,36.89,36.97,36.56,36.84,493009.0,34.5649,34.6398,34.2557,34.518,493009.0
2022-05-03 12:30:00,36.83,36.94,36.67,36.9,277958.0,34.5086,34.6117,34.3587,34.5742,277958.0
2022-05-03 13:00:00,36.91,36.97,36.73,36.75,242133.0,34.5836,34.6398,34.4149,34.4337,242133.0
2022-05-03 13:30:00,36.77,36.96,36.67,36.78,232014.0,34.4524,34.6304,34.3587,34.4618,232014.0
2022-05-03 14:00:00,36.78,36.79,36.48,36.51,380384.0,34.4618,34.4712,34.1807,34.2088,380384.0
2022-05-03 14:30:00,36.51,36.85,36.38,36.85,375559.0,34.2088,34.5274,34.087,34.5274,375559.0
2022-05-03 15:00:00,36.85,36.93,36.64,36.7,348336.0,34.5274,34.6023,34.3306,34.3868,348336.0
2022-05-03 15:30:00,36.7,36.76,36.46,36.66,859786.0,34.3868,34.443,34.162,34.3494,859786.0
2022-05-04 09:30:00,37.5,37.68,36.62,36.62,1015952.0,35.1364,35.3051,34.3119,34.3119,1015952.0
2022-05-04 10:00:00,36.61,36.64,36.28,36.52,531278.0,34.3025,34.3306,33.9933,34.2182,531278.0
2022-05-04 10:30:00,36.5,36.76,36.41,36.58,373641.0,34.1994,34.443,34.1151,34.2744,373641.0
2022-05-04 11:00:00,36.59,36.68,36.36,36.5,635881.0,34.2838,34.3681,34.0683,34.1994,635881.0
2022-05-04 11:30:00,36.49,36.58,36.38,36.39,382744.0,34.1901,34.2744,34.087,34.0964,382744.0
2022-05-04 12:00:00,36.4,36.6,36.25,36.45,304391.0,34.1057,34.2931,33.9652,34.1526,304391.0
2022-05-04 12:30:00,36.45,36.63,36.37,36.53,244308.0,34.1526,34.3212,34.0776,34.2275,244308.0
2022-05-04 13:00:00,36.53,36.72,36.45,36.57,314081.0,34.2275,34.4056,34.1526,34.265,314081.0
2022-05-04 13:30:00,36.57,36.98,36.53,36.88,371416.0,34.265,34.6492,34.2275,34.5555,371416.0
2022-05-04 14:00:00,36.87,37.26,36.74,37.16,507910.0,34.5461,34.9115,34.4243,34.8178,507910.0
2022-05-04 14:30:00,37.16,37.45,36.62,37.38,709919.0,34.8178,35.0896,34.3119,35.024,709919.0
2022-05-04 15:00:00,37.38,37.77,37.29,37.71,998062.0,35.024,35.3894,34.9396,35.3332,998062.0
2022-05-04 15:30:00,37.71,38.21,37.71,38.08,1677615.0,35.3332,35.8017,35.3332,35.6799,1677615.0
2022-05-05 09:30:00,38.45,38.61,37.47,37.79,953962.0,36.0265,36.1764,35.1083,35.4081,953962.0
2022-05-05 10:00:00,37.78,37.93,37.4,37.67,580518.0,35.3988,35.5393,35.0427,35.2957,580518.0
2022-05-05 10:30:00,37.66,37.72,37.04,37.23,447189.0,35.2863,35.3425,34.7054,34.8834,447189.0
2022-05-05 11:00:00,37.22,37.31,36.47,36.59,599736.0,34.8741,34.9584,34.1713,34.2838,599736.0
2022-05-05 11:30:00,36.58,36.89,36.09,36.11,624988.0,34.2744,34.5649,33.8153,33.834,624988.0
2022-05-05 12:00:00,36.11,36.28,35.92,36.18,554368.0,33.834,33.9933,33.656,33.8996,554368.0
2022-05-05 12:30:00,36.18,36.51,36.0,36.48,373453.0,33.8996,34.2088,33.731,34.1807,373453.0
2022-05-05 13:00:00,36.5,36.75,36.44,36.73,306708.0,34.1994,34.4337,34.1432,34.4149,306708.0
2022-05-05 13:30:00,36.7,36.93,36.52,36.89,332370.0,34.3868,34.6023,34.2182,34.5649,332370.0
2022-05-05 14:00:00,36.89,37.35,36.81,36.88,684964.0,34.5649,34.9959,34.4899,34.5555,684964.0
2022-05-05 14:30:00,36.86,37.0,36.68,36.87,301046.0,34.5367,34.6679,34.3681,34.5461,301046.0
2022-05-05 15:00:00,36.86,36.91,36.5,36.55,1230435.0,34.5367,34.5836,34.1994,34.2463,1230435.0
2022-05-05 15:30:00,36.53,36.8,36.47,36.7,2822968.0,34.2275,34.4805,34.1713,34.3868,2822968.0
2022-05-06 09:30:00,37.32,37.46,36.46,36.57,842564.0,34.9678,35.0989,34.162,34.265,842564.0
2022-05-06 10:00:00,36.55,36.78,36.28,36.64,655892.0,34.2463,34.4618,33.9933,34.3306,655892.0
2022-05-06 10:30:00,36.65,36.93,36.41,36.79,657590.0,34.34,34.6023,34.1151,34.4712,657590.0
2022-05-06 11:00:00,36.79,37.09,36.66,37.0,447945.0,34.4712,34.7522,34.3494,34.6679,447945.0
2022-05-06 11:30:00,37.0,37.05,36.64,36.7,451369.0,34.6679,34.7148,34.3306,34.3868,451369.0
2022-05-06 12:00:00,36.7,37.13,36.59,37.12,428930.0,34.3868,34.7897,34.2838,34.7804,428930.0
2022-05-06 12:30:00,37.11,37.4,37.02,37.37,603561.0,34.771,35.0427,34.6867,35.0146,603561.0
2022-05-06 13:00:00,37.37,37.46,36.91,37.04,448740.0,35.0146,35.0989,34.5836,34.7054,448740.0
2022-05-06 13:30:00,37.04,37.18,36.78,36.87,368085.0,34.7054,34.8366,34.4618,34.5461,368085.0
2022-05-06 14:00:00,36.86,36.92,36.67,36.77,351378.0,34.5367,34.593,34.3587,34.4524,351378.0
2022-05-06 14:30:00,36.77,37.09,36.65,36.97,512754.0,34.4524,34.7522,34.34,34.6398,512754.0
2022-05-06 15:00:00,36.98,37.14,36.88,36.97,509068.0,34.6492,34.7991,34.5555,34.6398,509068.0
2022-05-06 15:30:00,36.96,37.4,36.96,37.36,1347032.0,34.6304,35.0427,34.6304,35.0052,1347032.0
2022-05-09 09:30:00,36.32,36.43,35.38,35.74,931519.0,34.0308,34.1338,33.15,33.4873,931519.0
2022-05-09 10:00:00,35.73,36.0,35.08,35.13,924399.0,33.478,33.731,32.8689,32.9158,924399.0
2022-05-09 10:30:00,35.13,35.22,34.76,34.77,999867.0,32.9158,33.0001,32.5691,32.5785,999867.0
2022-05-09 11:00:00,34.76,34.91,34.19,34.21,641788.0,32.5691,32.7097,32.035,32.0538,641788.0
2022-05-09 11:30:00,34.21,34.72,34.12,34.65,726393.0,32.0538,32.5316,31.9694,32.466,726393.0
2022-05-09 12:00:00,34.65,35.09,34.45,34.82,508210.0,32.466,32.8783,32.2786,32.6253,508210.0
2022-05-09 12:30:00,34.8,34.88,34.31,34.35,446813.0,32.6066,32.6815,32.1475,32.1849,446813.0
2022-05-09 13:00:00,34.34,34.38,34.01,34.19,485107.0,32.1756,32.2131,31.8664,32.035,485107.0
2022-05-09 13:30:00,34.19,34.26,33.83,34.09,619044.0,32.035,32.1006,31.6977,31.9413,619044.0
2022-05-09 14:00:00,34.1,34.21,33.72,33.83,580809.0,31.9507,32.0538,31.5947,31.6977,580809.0
2022-05-09 14:30:00,33.83,34.1,33.76,34.05,654494.0,31.6977,31.9507,31.6321,31.9039,654494.0
2022-05-09 15:00:00,34.05,34.25,33.61,33.65,732017.0,31.9039,32.0913,31.4916,31.5291,732017.0
2022-05-09 15:30:00,33.66,33.66,33.3,33.33,2446540.0,31.5384,31.5384,31.2011,31.2292,2446540.0
2022-05-10 09:30:00,34.0,34.69,33.71,34.6,1089802.0,31.857,32.5035,31.5853,32.4192,1089802.0
2022-05-10 10:00:00,34.6,35.1,34.43,35.01,579846.0,32.4192,32.8877,32.2599,32.8034,579846.0
2022-05-10 10:30:00,35.02,35.02,34.58,34.85,581555.0,32.8127,32.8127,32.4005,32.6534,581555.0
2022-05-10 11:00:00,34.84,34.93,34.17,34.36,722630.0,32.6441,32.7284,32.0163,32.1943,722630.0
2022-05-10 11:30:00,34.35,34.35,33.68,33.79,551883.0,32.1849,32.1849,31.5572,31.6602,551883.0
2022-05-10 12:00:00,33.81,33.97,33.49,33.61,343408.0,31.679,31.8289,31.3792,31.4916,343408.0
2022-05-10 12:30:00,33.6,33.86,33.38,33.54,488373.0,31.4822,31.7258,31.2761,31.426,488373.0
2022-05-10 13:00:00,33.53,33.79,33.46,33.78,343895.0,31.4166,31.6602,31.351,31.6509,343895.0
2022-05-10 13:30:00,33.81,34.26,33.8,34.26,439330.0,31.679,32.1006,31.6696,32.1006,439330.0
2022-05-10 14:00:00,34.26,34.39,34.06,34.16,350710.0,32.1006,32.2224,31.9132,32.0069,350710.0
2022-05-10 14:30:00,34.16,34.38,34.08,34.26,254510.0,32.0069,32.2131,31.932,32.1006,254510.0
2022-05-10 15:00:00,34.28,34.5,34.19,34.26,346632.0,32.1194,32.3255,32.035,32.1006,346632.0
2022-05-10 15:30:00,34.25,34.32,33.97,34.29,867713.0,32.0913,32.1568,31.8289,32.1287,867713.0
2022-05-11 09:30:00,35.02,35.56,34.78,35.35,811587.0,32.8127,33.3187,32.5878,33.1219,811587.0
2022-05-11 10:00:00,35.36,35.76,35.24,35.65,711403.0,33.1313,33.5061,33.0189,33.403,711403.0
2022-05-11 10:30:00,35.64,36.02,35.48,35.79,454752.0,33.3936,33.7497,33.2437,33.5342,454752.0
2022-05-11 11:00:00,35.78,36.05,35.57,36.04,552946.0,33.5248,33.7778,33.3281,33.7684,552946.0
2022-05-11 11:30:00,36.05,36.25,35.83,35.91,386995.0,33.7778,33.9652,33.5717,33.6466,386995.0
2022-05-11 12:00:00,35.91,36.02,35.62,35.65,355585.0,33.6466,33.7497,33.3749,33.403,355585.0
2022-05-11 12:30:00,35.64,35.72,35.39,35.42,418537.0,33.3936,33.4686,33.1594,33.1875,418537.0
2022-05-11 13:00:00,35.42,35.46,35.13,35.13,266734.0,33.1875,33.225,32.9158,32.9158,266734.0
2022-05-11 13:30:00,35.12,35.23,34.91,35.05,426837.0,32.9064,33.0095,32.7097,32.8408,426837.0
2022-05-11 14:00:00,35.07,35.43,35.0,35.25,460192.0,32.8596,33.1969,32.794,33.0282,460192.0
2022-05-11 14:30:00,35.24,35.51,35.11,35.17,378518.0,33.0189,33.2718,32.897,32.9533,378518.0
2022-05-11 15:00:00,35.18,35.27,34.97,35.11,642075.0,32.9626,33.047,32.7659,32.897,642075.0
2022-05-11 15:30:00,35.11,35.2,34.59,34.7,1329865.0,32.897,32.9814,32.4098,32.5129,1329865.0
2022-05-12 09:30:00,34.38,34.58,33.86,33.96,676390.0,32.2131,32.4005,31.7258,31.8195,676390.0
2022-05-12 10:00:00,33.94,34.16,33.58,34.0,672333.0,31.8008,32.0069,31.4635,31.857,672333.0
2022-05-12 10:30:00,34.04,34.31,33.77,33.98,884434.0,31.8945,32.1475,31.6415,31.8383,884434.0
2022-05-12 11:00:00,33.98,34.49,33.81,34.24,502517.0,31.8383,32.3161,31.679,32.0819,502517.0
2022-05-12 11:30:00,34.23,34.28,33.75,33.77,633949.0,32.0725,32.1194,31.6228,31.6415,633949.0
2022-05-12 12:00:00,33.78,34.27,33.7,34.22,642000.0,31.6509,32.11,31.5759,32.0631,642000.0
2022-05-12 12:30:00,34.22,34.31,33.97,34.08,358396.0,32.0631,32.1475,31.8289,31.932,358396.0
2022-05-12 13:00:00,34.08,34.15,33.85,34.02,404007.0,31.932,31.9976,31.7165,31.8757,404007.0
2022-05-12 13:30:00,34.03,34.09,33.74,33.9,282400.0,31.8851,31.9413,31.6134,31.7633,282400.0
2022-05-12 14:00:00,33.89,33.95,33.67,33.81,339420.0,31.7539,31.8102,31.5478,31.679,339420.0
2022-05-12 14:30:00,33.82,33.88,33.6,33.76,353135.0,31.6884,31.7446,31.4822,31.6321,353135.0
2022-05-12 15:00:00,33.76,34.18,33.65,33.95,569512.0,31.6321,32.0257,31.5291,31.8102,569512.0
2022-05-12 15:30:00,33.95,34.57,33.93,34.56,1621909.0,31.8102,32.3911,31.7914,32.3817,1621909.0
2022-05-13 09:30:00,35.26,36.11,35.22,35.64,890290.0,33.0376,33.834,33.0001,33.3936,890290.0
2022-05-13 10:00:00,35.65,35.92,35.55,35.82,450334.0,33.403,33.656,33.3093,33.5623,450334.0
2022-05-13 10:30:00,35.82,35.99,35.46,35.82,451136.0,33.5623,33.7216,33.225,33.5623,451136.0
2022-05-13 11:00:00,35.81,35.92,35.74,35.82,492152.0,33.5529,33.656,33.4873,33.5623,492152.0
2022-05-13 11:30:00,35.82,35.98,35.74,35.97,404857.0,33.5623,33.7122,33.4873,33.7028,404857.0
2022-05-13 12:00:00,35.97,36.11,35.92,35.95,657936.0,33.7028,33.834,33.656,33.6841,657936.0
2022-05-13 12:30:00,35.96,36.18,35.92,36.11,478124.0,33.6935,33.8996,33.656,33.834,478124.0
2022-05-13 13:00:00,36.11,36.18,35.81,35.98,499286.0,33.834,33.8996,33.5529,33.7122,499286.0
2022-05-13 13:30:00,35.99,36.1,35.77,35.8,347518.0,33.7216,33.8246,33.5154,33.5436,347518.0
2022-05-13 14:00:00,35.8,36.03,35.67,35.92,631356.0,33.5436,33.7591,33.4218,33.656,631356.0
2022-05-13 14:30:00,35.92,36.35,35.91,36.34,592049.0,33.656,34.0589,33.6466,34.0495,592049.0
2022-05-13 15:00:00,36.34,36.35,35.99,36.14,563964.0,34.0495,34.0589,33.7216,33.8621,563964.0
2022-05-13 15:30:00,36.13,36.19,35.86,36.11,1399663.0,33.8528,33.909,33.5998,33.834,1399663.0
2022-05-16 09:30:00,36.22,37.43,36.21,37.21,1570163.0,33.9371,35.0708,33.9277,34.8647,1570163.0
2022-05-16 10:00:00,37.2,37.42,36.92,37.3,654385.0,34.8553,35.0614,34.593,34.949,654385.0
2022-05-16 10:30:00,37.29,37.31,36.85,37.03,480773.0,34.9396,34.9584,34.5274,34.696,480773.0
2022-05-16 11:00:00,37.03,37.04,36.75,36.85,432072.0,34.696,34.7054,34.4337,34.5274,432072.0
2022-05-16 11:30:00,36.86,37.21,36.72,37.15,514314.0,34.5367,34.8647,34.4056,34.8085,514314.0
2022-05-16 12:00:00,37.16,37.24,36.98,37.13,358854.0,34.8178,34.8928,34.6492,34.7897,358854.0
2022-05-16 12:30:00,37.12,37.32,37.09,37.29,451427.0,34.7804,34.9678,34.7522,34.9396,451427.0
2022-05-16 13:00:00,37.3,37.49,37.29,37.45,412066.0,34.949,35.127,34.9396,35.0896,412066.0
2022-05-16 13:30:00,37.44,37.64,37.44,37.47,582127.0,35.0802,35.2676,35.0802,35.1083,582127.0
2022-05-16 14:00:00,37.48,37.79,37.43,37.78,582921.0,35.1177,35.4081,35.0708,35.3988,582921.0
2022-05-16 14:30:00,37.77,37.78,37.54,37.65,675917.0,35.3894,35.3988,35.1739,35.277,675917.0
2022-05-16 15:00:00,37.66,37.78,37.51,37.62,681494.0,35.2863,35.3988,35.1458,35.2488,681494.0
2022-05-16 15:30:00,37.61,37.74,37.46,37.58,2141944.0,35.2395,35.3613,35.0989,35.2114,2141944.0
2022-05-17 09:30:00,38.11,38.18,37.54,38.16,985778.0,35.708,35.7735,35.1739,35.7548,985778.0
2022-05-17 10:00:00,38.16,38.36,37.93,37.97,664682.0,35.7548,35.9422,35.5393,35.5768,664682.0
2022-05-17 10:30:00,37.97,38.12,37.84,38.01,413245.0,35.5768,35.7173,35.455,35.6143,413245.0
2022-05-17 11:00:00,38.01,38.25,37.99,38.05,530064.0,35.6143,35.8391,35.5955,35.6517,530064.0
2022-05-17 11:30:00,38.06,38.09,37.74,37.88,624208.0,35.6611,35.6892,35.3613,35.4925,624208.0
2022-05-17 12:00:00,37.88,38.16,37.8,38.05,581392.0,35.4925,35.7548,35.4175,35.6517,581392.0
2022-05-17 12:30:00,38.06,38.26,38.03,38.14,425179.0,35.6611,35.8485,35.633,35.7361,425179.0
2022-05-17 13:00:00,38.13,38.18,37.88,37.94,400927.0,35.7267,35.7735,35.4925,35.5487,400927.0
2022-05-17 13:30:00,37.93,38.17,37.92,37.96,350091.0,35.5393,35.7642,35.5299,35.5674,350091.0
2022-05-17 14:00:00,37.97,38.11,37.68,37.82,672775.0,35.5768,35.708,35.3051,35.4362,672775.0
2022-05-17 14:30:00,37.8,37.89,37.6,37.79,646836.0,35.4175,35.5018,35.2301,35.4081,646836.0
2022-05-17 15:00:00,37.78,37.96,37.77,37.88,521034.0,35.3988,35.5674,35.3894,35.4925,521034.0
2022-05-17 15:30:00,37.88,37.92,37.75,37.88,1562070.0,35.4925,35.5299,35.3707,35.4925,1562070.0
2022-05-18 09:30:00,38.25,38.34,37.41,37.51,882262.0,35.8391,35.9235,35.0521,35.1458,882262.0
2022-05-18 10:00:00,37.5,37.63,37.09,37.13,479427.0,35.1364,35.2582,34.7522,34.7897,479427.0
2022-05-18 10:30:00,37.12,37.29,36.94,37.05,457678.0,34.7804,34.9396,34.6117,34.7148,457678.0
2022-05-18 11:00:00,37.05,37.05,36.11,36.17,558820.0,34.7148,34.7148,33.834,33.8902,558820.0
2022-05-18 11:30:00,36.16,36.36,35.99,36.07,463808.0,33.8809,34.0683,33.7216,33.7965,463808.0
2022-05-18 12:00:00,36.07,36.19,35.75,35.77,359659.0,33.7965,33.909,33.4967,33.5154,359659.0
2022-05-18 12:30:00,35.77,36.13,35.74,36.04,356440.0,33.5154,33.8528,33.4873,33.7684,356440.0
2022-05-18 13:00:00,36.04,36.05,35.61,35.8,396998.0,33.7684,33.7778,33.3655,33.5436,396998.0
2022-05-18 13:30:00,35.8,35.96,35.62,35.75,397045.0,33.5436,33.6935,33.3749,33.4967,397045.0
2022-05-18 14:00:00,35.75,35.84,35.57,35.8,355792.0,33.4967,33.581,33.3281,33.5436,355792.0
2022-05-18 14:30:00,35.8,35.82,35.38,35.53,408917.0,33.5436,33.5623,33.15,33.2906,408917.0
2022-05-18 15:00:00,35.52,35.79,35.51,35.63,411400.0,33.2812,33.5342,33.2718,33.3843,411400.0
2022-05-18 15:30:00,35.62,36.04,35.59,36.02,1489844.0,33.3749,33.7684,33.3468,33.7497,1489844.0
2022-05-19 09:30:00,35.0,36.07,34.75,35.51,1051100.0,32.794,33.7965,32.5597,33.2718,1051100.0
2022-05-19 10:00:00,35.52,35.75,35.33,35.45,417459.0,33.2812,33.4967,33.1032,33.2156,417459.0
2022-05-19 10:30:00,35.47,35.51,35.11,35.25,385271.0,33.2344,33.2718,32.897,33.0282,385271.0
2022-05-19 11:00:00,35.25,35.76,35.24,35.67,366093.0,33.0282,33.5061,33.0189,33.4218,366093.0
2022-05-19 11:30:00,35.68,36.18,35.65,36.08,460475.0,33.4311,33.8996,33.403,33.8059,460475.0
2022-05-19 12:00:00,36.09,36.24,35.9,35.98,264633.0,33.8153,33.9558,33.6373,33.7122,264633.0
2022-05-19 12:30:00,35.98,36.04,35.57,35.89,429253.0,33.7122,33.7684,33.3281,33.6279,429253.0
2022-05-19 13:00:00,35.9,36.18,35.79,36.05,296314.0,33.6373,33.8996,33.5342,33.7778,296314.0
2022-05-19 13:30:00,36.05,36.43,35.82,36.32,438256.0,33.7778,34.1338,33.5623,34.0308,438256.0
2022-05-19 14:00:00,36.32,36.56,36.26,36.44,421893.0,34.0308,34.2557,33.9746,34.1432,421893.0
2022-05-19 14:30:00,36.43,36.65,36.34,36.56,327800.0,34.1338,34.34,34.0495,34.2557,327800.0
2022-05-19 15:00:00,36.57,36.71,36.16,36.16,456772.0,34.265,34.3962,33.8809,33.8809,456772.0
2022-05-19 15:30:00,36.16,36.42,36.02,36.05,1072265.0,33.8809,34.1245,33.7497,33.7778,1072265.0
2022-05-20 09:30:00,36.67,37.44,36.55,37.43,957572.0,34.3587,35.0802,34.2463,35.0708,957572.0
2022-05-20 10:00:00,37.43,37.46,36.82,36.98,648159.0,35.0708,35.0989,34.4993,34.6492,648159.0
2022-05-20 10:30:00,36.98,37.18,36.54,36.54,346796.0,34.6492,34.8366,34.2369,34.2369,346796.0
2022-05-20 11:00:00,36.54,36.63,36.28,36.47,411711.0,34.2369,34.3212,33.9933,34.1713,411711.0
2022-05-20 11:30:00,36.46,36.86,36.33,36.7,448155.0,34.162,34.5367,34.0402,34.3868,448155.0
2022-05-20 12:00:00,36.69,36.73,36.39,36.54,421584.0,34.3775,34.4149,34.0964,34.2369,421584.0
2022-05-20 12:30:00,36.54,36.57,36.03,36.23,394909.0,34.2369,34.265,33.7591,33.9465,394909.0
2022-05-20 13:00:00,36.21,36.24,35.86,35.86,320468.0,33.9277,33.9558,33.5998,33.5998,320468.0
2022-05-20 13:30:00,35.84,36.29,35.81,36.25,363851.0,33.581,34.0027,33.5529,33.9652,363851.0
2022-05-20 14:00:00,36.25,36.29,36.04,36.18,374985.0,33.9652,34.0027,33.7684,33.8996,374985.0
2022-05-20 14:30:00,36.17,36.44,36.04,36.24,462333.0,33.8902,34.1432,33.7684,33.9558,462333.0
2022-05-20 15:00:00,36.25,36.5,36.09,36.5,410785.0,33.9652,34.1994,33.8153,34.1994,410785.0
2022-05-20 15:30:00,36.49,36.89,36.37,36.69,1589986.0,34.1901,34.5649,34.0776,34.3775,1589986.0
2022-05-23 09:30:00,37.04,37.55,36.87,37.31,874746.0,34.7054,35.1833,34.5461,34.9584,874746.0
2022-05-23 10:00:00,37.3,37.97,37.11,37.9,636937.0,34.949,35.5768,34.771,35.5112,636937.0
2022-05-23 10:30:00,37.91,38.13,37.73,38.02,676535.0,35.5206,35.7267,35.3519,35.6236,676535.0
2022-05-23 11:00:00,38.04,38.25,37.95,38.18,422293.0,35.6424,35.8391,35.558,35.7735,422293.0
2022-05-23 11:30:00,38.18,38.28,37.97,38.09,371266.0,35.7735,35.8672,35.5768,35.6892,371266.0
2022-05-23 12:00:00,38.09,38.28,38.06,38.14,426576.0,35.6892,35.8672,35.6611,35.7361,426576.0
2022-05-23 12:30:00,38.15,38.15,37.84,37.94,385628.0,35.7454,35.7454,35.455,35.5487,385628.0
2022-05-23 13:00:00,37.95,37.98,37.66,37.84,393498.0,35.558,35.5862,35.2863,35.455,393498.0
2022-05-23 13:30:00,37.85,38.17,37.82,38.14,374323.0,35.4643,35.7642,35.4362,35.7361,374323.0
2022-05-23 14:00:00,38.15,38.34,38.08,38.29,383938.0,35.7454,35.9235,35.6799,35.8766,383938.0
2022-05-23 14:30:00,38.3,38.49,38.27,38.34,436638.0,35.886,36.064,35.8579,35.9235,436638.0
2022-05-23 15:00:00,38.35,38.49,38.19,38.31,596199.0,35.9328,36.064,35.7829,35.8954,596199.0
2022-05-23 15:30:00,38.3,38.48,38.27,38.33,1259045.0,35.886,36.0546,35.8579,35.9141,1259045.0
2022-05-24 09:30:00,37.67,38.61,37.51,38.2,764224.0,35.2957,36.1764,35.1458,35.7923,764224.0
2022-05-24 10:00:00,38.2,38.3,37.76,38.06,467330.0,35.7923,35.886,35.38,35.6611,467330.0
2022-05-24 10:30:00,38.05,38.05,37.48,37.82,479241.0,35.6517,35.6517,35.1177,35.4362,479241.0
2022-05-24 11:00:00,37.81,37.85,37.36,37.51,372553.0,35.4269,35.4643,35.0052,35.1458,372553.0
2022-05-24 11:30:00,37.51,37.86,37.39,37.74,324085.0,35.1458,35.4737,35.0333,35.3613,324085.0
2022-05-24 12:00:00,37.74,37.95,37.69,37.76,208004.0,35.3613,35.558,35.3144,35.38,208004.0
2022-05-24 12:30:00,37.77,37.96,37.62,37.89,215216.0,35.3894,35.5674,35.2488,35.5018,215216.0
2022-05-24 13:00:00,37.89,37.99,37.74,37.97,155850.0,35.5018,35.5955,35.3613,35.5768,155850.0
2022-05-24 13:30:00,37.96,38.11,37.85,38.04,185895.0,35.5674,35.708,35.4643,35.6424,185895.0
2022-05-24 14:00:00,38.05,38.4,37.98,38.36,270211.0,35.6517,35.9797,35.5862,35.9422,270211.0
2022-05-24 14:30:00,38.36,38.47,38.08,38.27,237311.0,35.9422,36.0453,35.6799,35.8579,237311.0
2022-05-24 15:00:00,38.26,38.57,38.25,38.55,343214.0,35.8485,36.139,35.8391,36.1202,343214.0
2022-05-24 15:30:00,38.54,38.75,38.36,38.5,1171452.0,36.1109,36.3076,35.9422,36.0734,1171452.0
2022-05-25 09:30:00,38.53,39.18,38.51,39.04,1087802.0,36.1015,36.7105,36.0827,36.5793,1087802.0
2022-05-25 10:00:00,39.03,39.04,38.55,38.83,686592.0,36.57,36.5793,36.1202,36.3826,686592.0
2022-05-25 10:30:00,38.83,38.87,38.41,38.61,448604.0,36.3826,36.4201,35.9891,36.1764,448604.0
2022-05-25 11:00:00,38.61,38.74,38.4,38.52,447967.0,36.1764,36.2983,35.9797,36.0921,447967.0
2022-05-25 11:30:00,38.52,38.58,38.25,38.45,415410.0,36.0921,36.1483,35.8391,36.0265,415410.0
2022-05-25 12:00:00,38.45,38.63,38.27,38.27,237916.0,36.0265,36.1952,35.8579,35.8579,237916.0
2022-05-25 12:30:00,38.27,38.52,38.23,38.49,276331.0,35.8579,36.0921,35.8204,36.064,276331.0
2022-05-25 13:00:00,38.48,38.5,38.27,38.42,337038.0,36.0546,36.0734,35.8579,35.9984,337038.0
2022-05-25 13:30:00,38.41,38.51,38.28,38.4,292363.0,35.9891,36.0827,35.8672,35.9797,292363.0
2022-05-25 14:00:00,38.39,38.61,38.14,38.54,506047.0,35.9703,36.1764,35.7361,36.1109,506047.0
2022-05-25 14:30:00,38.55,38.68,38.47,38.6,355043.0,36.1202,36.242,36.0453,36.1671,355043.0
2022-05-25 15:00:00,38.61,38.81,38.59,38.73,493205.0,36.1764,36.3638,36.1577,36.2889,493205.0
2022-05-25 15:30:00,38.74,38.9,38.67,38.77,1149088.0,36.2983,36.4482,36.2327,36.3264,1149088.0
2022-05-26 09:30:00,39.23,40.25,39.15,39.93,1646790.0,36.7574,37.7131,36.6824,37.4132,1646790.0
2022-05-26 10:00:00,39.93,40.1,39.88,39.91,709997.0,37.4132,37.5725,37.3664,37.3945,709997.0
2022-05-26 10:30:00,39.91,40.37,39.91,40.32,689661.0,37.3945,37.8255,37.3945,37.7787,689661.0
2022-05-26 11:00:00,40.32,40.59,40.31,40.46,436332.0,37.7787,38.0316,37.7693,37.9098,436332.0
2022-05-26 11:30:00,40.46,40.58,40.22,40.34,390021.0,37.9098,38.0223,37.685,37.7974,390021.0
2022-05-26 12:00:00,40.34,40.44,40.1,40.14,385057.0,37.7974,37.8911,37.5725,37.61,385057.0
2022-05-26 12:30:00,40.15,40.32,40.13,40.23,303006.0,37.6194,37.7787,37.6006,37.6943,303006.0
2022-05-26 13:00:00,40.23,40.29,40.02,40.11,354207.0,37.6943,37.7506,37.4976,37.5819,354207.0
2022-05-26 13:30:00,40.12,40.19,39.86,40.02,289771.0,37.5913,37.6569,37.3477,37.4976,289771.0
2022-05-26 14:00:00,40.02,40.22,40.01,40.08,407029.0,37.4976,37.685,37.4882,37.5538,407029.0
2022-05-26 14:30:00,40.09,40.18,40.0,40.16,328994.0,37.5632,37.6475,37.4788,37.6288,328994.0
2022-05-26 15:00:00,40.15,40.24,40.02,40.22,498748.0,37.6194,37.7037,37.4976,37.685,498748.0
2022-05-26 15:30:00,40.22,40.45,40.08,40.17,1719595.0,37.685,37.9005,37.5538,37.6381,1719595.0
2022-05-27 09:30:00,39.75,40.8,39.59,40.65,906070.0,37.2446,38.2284,37.0947,38.0879,906070.0
2022-05-27 10:00:00,40.63,40.64,40.31,40.51,322828.0,38.0691,38.0785,37.7693,37.9567,322828.0
2022-05-27 10:30:00,40.52,40.79,40.42,40.7,327722.0,37.9661,38.219,37.8724,38.1347,327722.0
2022-05-27 11:00:00,40.7,40.73,40.47,40.62,370677.0,38.1347,38.1628,37.9192,38.0598,370677.0
2022-05-27 11:30:00,40.62,40.92,40.56,40.79,467510.0,38.0598,38.3408,38.0035,38.219,467510.0
2022-05-27 12:00:00,40.79,40.86,40.64,40.75,234677.0,38.219,38.2846,38.0785,38.1816,234677.0
2022-05-27 12:30:00,40.75,40.92,40.6,40.87,282745.0,38.1816,38.3408,38.041,38.294,282745.0
2022-05-27 13:00:00,40.87,41.11,40.85,40.98,737703.0,38.294,38.5189,38.2753,38.3971,737703.0
2022-05-27 13:30:00,40.98,41.14,40.88,41.09,369515.0,38.3971,38.547,38.3034,38.5001,369515.0
2022-05-27 14:00:00,41.09,41.41,41.08,41.28,507958.0,38.5001,38.8,38.4908,38.6782,507958.0
2022-05-27 14:30:00,41.29,41.29,41.1,41.23,359700.0,38.6875,38.6875,38.5095,38.6313,359700.0
2022-05-27 15:00:00,41.23,41.38,41.19,41.35,453252.0,38.6313,38.7719,38.5938,38.7437,453252.0
2022-05-27 15:30:00,41.35,41.45,41.24,41.37,1381070.0,38.7437,38.8374,38.6407,38.7625,1381070.0
2022-05-31 09:30:00,41.69,42.09,41.41,41.48,2459071.0,39.1781,39.554,38.9149,38.9807,2459071.0
2022-05-31 10:00:00,41.47,41.6,41.06,41.31,899232.0,38.9713,39.0935,38.586,38.821,899232.0
2022-05-31 10:30:00,41.3,41.73,41.3,41.7,1140221.0,38.8116,39.2156,38.8116,39.1875,1140221.0
2022-05-31 11:00:00,41.7,41.75,41.13,41.21,1291332.0,39.1875,39.2344,38.6518,38.727,1291332.0
2022-05-31 11:30:00,41.21,41.42,40.96,41.34,675809.0,38.727,38.9243,38.492,38.8491,675809.0
2022-05-31 12:00:00,41.35,41.49,41.18,41.24,664785.0,38.8585,38.9901,38.6988,38.7552,664785.0
2022-05-31 12:30:00,41.24,41.44,41.19,41.21,456319.0,38.7552,38.9431,38.7082,38.727,456319.0
2022-05-31 13:00:00,41.21,41.25,41.0,41.08,336985.0,38.727,38.7646,38.5296,38.6048,336985.0
2022-05-31 13:30:00,41.07,41.23,40.83,40.85,339151.0,38.5954,38.7458,38.3699,38.3887,339151.0
2022-05-31 14:00:00,40.84,40.94,40.26,40.33,645575.0,38.3793,38.4732,37.8342,37.9,645575.0
2022-05-31 14:30:00,40.33,40.47,39.94,40.11,860434.0,37.9,38.0316,37.5335,37.6933,860434.0
2022-05-31 15:00:00,40.11,40.27,39.77,40.03,980651.0,37.6933,37.8436,37.3737,37.6181,980651.0
2022-05-31 15:30:00,40.04,40.7,40.03,40.52,3610249.0,37.6275,38.2477,37.6181,38.0786,3610249.0
2022-06-01 09:30:00,40.95,41.72,40.77,41.32,981483.0,38.4826,39.2062,38.3135,38.8303,981483.0
2022-06-01 10:00:00,41.32,41.48,40.92,41.0,466018.0,38.8303,38.9807,38.4545,38.5296,466018.0
2022-06-01 10:30:00,41.01,41.16,40.86,41.12,445711.0,38.539,38.68,38.3981,38.6424,445711.0
2022-06-01 11:00:00,41.12,41.15,40.59,40.67,324028.0,38.6424,38.6706,38.1443,38.2195,324028.0
2022-06-01 11:30:00,40.67,40.75,40.53,40.68,405636.0,38.2195,38.2947,38.0879,38.2289,405636.0
2022-06-01 12:00:00,40.69,40.87,40.58,40.77,318859.0,38.2383,38.4075,38.1349,38.3135,318859.0
2022-06-01 12:30:00,40.77,41.15,40.77,41.07,460011.0,38.3135,38.6706,38.3135,38.5954,460011.0
2022-06-01 13:00:00,41.06,41.6,40.97,41.47,421482.0,38.586,39.0935,38.5014,38.9713,421482.0
2022-06-01 13:30:00,41.47,41.66,41.44,41.57,325339.0,38.9713,39.1499,38.9431,39.0653,325339.0
2022-06-01 14:00:00,41.57,41.82,41.5,41.7,625606.0,39.0653,39.3002,38.9995,39.1875,625606.0
2022-06-01 14:30:00,41.7,41.75,41.5,41.54,347571.0,39.1875,39.2344,38.9995,39.0371,347571.0
2022-06-01 15:00:00,41.53,41.9,41.53,41.87,559573.0,39.0277,39.3754,39.0277,39.3472,559573.0
2022-06-01 15:30:00,41.87,41.9,41.39,41.39,1392312.0,39.3472,39.3754,38.8961,38.8961,1392312.0
2022-06-02 09:30:00,41.12,41.42,40.84,40.97,772144.0,38.6424,38.9243,38.3793,38.5014,772144.0
2022-06-02 10:00:00,40.96,41.2,40.55,40.7,525948.0,38.492,38.7176,38.1067,38.2477,525948.0
2022-06-02 10:30:00,40.69,40.9,40.59,40.83,458460.0,38.2383,38.4357,38.1443,38.3699,458460.0
2022-06-02 11:00:00,40.84,41.26,40.79,41.13,626174.0,38.3793,38.774,38.3323,38.6518,626174.0
2022-06-02 11:30:00,41.14,41.47,41.08,41.27,594057.0,38.6612,38.9713,38.6048,38.7834,594057.0
2022-06-02 12:00:00,41.27,41.36,41.19,41.35,328418.0,38.7834,38.8679,38.7082,38.8585,328418.0
2022-06-02 12:30:00,41.35,41.39,41.18,41.22,269459.0,38.8585,38.8961,38.6988,38.7364,269459.0
2022-06-02 13:00:00,41.22,41.29,41.01,41.09,299436.0,38.7364,38.8022,38.539,38.6142,299436.0
2022-06-02 13:30:00,41.08,41.12,40.89,41.09,337141.0,38.6048,38.6424,38.4263,38.6142,337141.0
2022-06-02 14:00:00,41.08,41.09,40.83,40.86,323918.0,38.6048,38.6142,38.3699,38.3981,323918.0
2022-06-02 14:30:00,40.85,40.93,40.47,40.53,428186.0,38.3887,38.4638,38.0316,38.0879,428186.0
2022-06-02 15:00:00,40.53,41.01,40.53,41.0,625177.0,38.0879,38.539,38.0879,38.5296,625177.0
2022-06-02 15:30:00,40.99,41.12,40.93,41.04,1354584.0,38.5202,38.6424,38.4638,38.5672,1354584.0
2022-06-03 09:30:00,41.07,41.44,40.75,41.4,571183.0,38.5954,38.9431,38.2947,38.9055,571183.0
2022-06-03 10:00:00,41.4,41.81,41.36,41.68,437486.0,38.9055,39.2908,38.8679,39.1687,437486.0
2022-06-03 10:30:00,41.69,41.71,41.22,41.58,513677.0,39.1781,39.1969,38.7364,39.0747,513677.0
2022-06-03 11:00:00,41.57,41.64,41.34,41.47,288833.0,39.0653,39.1311,38.8491,38.9713,288833.0
2022-06-03 11:30:00,41.47,41.64,41.26,41.37,296437.0,38.9713,39.1311,38.774,38.8773,296437.0
2022-06-03 12:00:00,41.37,41.62,41.27,41.62,181636.0,38.8773,39.1123,38.7834,39.1123,181636.0
2022-06-03 12:30:00,41.63,41.98,41.55,41.98,630229.0,39.1217,39.4506,39.0465,39.4506,630229.0
2022-06-03 13:00:00,41.98,42.1,41.74,41.87,459187.0,39.4506,39.5634,39.225,39.3472,459187.0
2022-06-03 13:30:00,41.87,41.87,41.64,41.67,200202.0,39.3472,39.3472,39.1311,39.1593,200202.0
2022-06-03 14:00:00,41.66,41.87,41.58,41.87,179896.0,39.1499,39.3472,39.0747,39.3472,179896.0
2022-06-03 14:30:00,41.86,41.91,41.68,41.9,244561.0,39.3378,39.3848,39.1687,39.3754,244561.0
2022-06-03 15:00:00,41.9,42.07,41.84,42.06,316376.0,39.3754,39.5352,39.319,39.5258,316376.0
2022-06-03 15:30:00,42.07,42.07,41.77,41.96,960488.0,39.5352,39.5352,39.2532,39.4318,960488.0
2022-06-06 09:30:00,42.1,42.41,41.89,41.93,659844.0,39.5634,39.8547,39.366,39.4036,659844.0
2022-06-06 10:00:00,41.95,41.98,41.3,41.48,485179.0,39.4224,39.4506,38.8116,38.9807,485179.0
2022-06-06 10:30:00,41.49,41.59,41.33,41.52,586882.0,38.9901,39.0841,38.8397,39.0183,586882.0
2022-06-06 11:00:00,41.52,41.57,41.19,41.4,314145.0,39.0183,39.0653,38.7082,38.9055,314145.0
2022-06-06 11:30:00,41.41,41.59,41.36,41.55,269747.0,38.9149,39.0841,38.8679,39.0465,269747.0
2022-06-06 12:00:00,41.56,41.58,41.33,41.38,171473.0,39.0559,39.0747,38.8397,38.8867,171473.0
2022-06-06 12:30:00,41.38,41.55,41.37,41.54,215101.0,38.8867,39.0465,38.8773,39.0371,215101.0
2022-06-06 13:00:00,41.52,41.53,41.36,41.44,154315.0,39.0183,39.0277,38.8679,38.9431,154315.0
2022-06-06 13:30:00,41.43,41.69,41.42,41.64,325708.0,38.9337,39.1781,38.9243,39.1311,325708.0
2022-06-06 14:00:00,41.64,41.64,41.39,41.42,184308.0,39.1311,39.1311,38.8961,38.9243,184308.0
2022-06-06 14:30:00,41.41,41.47,41.23,41.37,152034.0,38.9149,38.9713,38.7458,38.8773,152034.0
2022-06-06 15:00:00,41.36,41.39,41.16,41.26,196498.0,38.8679,38.8961,38.68,38.774,196498.0
2022-06-06 15:30:00,41.25,41.37,41.13,41.32,1070231.0,38.7646,38.8773,38.6518,38.8303,1070231.0
2022-06-07 09:30:00,41.14,41.88,40.96,41.87,678273.0,38.6612,39.3566,38.492,39.3472,678273.0
2022-06-07 10:00:00,41.87,41.98,41.49,41.97,481283.0,39.3472,39.4506,38.9901,39.4412,481283.0
2022-06-07 10:30:00,41.98,42.06,41.79,41.86,466904.0,39.4506,39.5258,39.272,39.3378,466904.0
2022-06-07 11:00:00,41.87,42.06,41.81,41.86,231320.0,39.3472,39.5258,39.2908,39.3378,231320.0
2022-06-07 11:30:00,41.86,41.87,41.61,41.75,392816.0,39.3378,39.3472,39.1029,39.2344,392816.0
2022-06-07 12:00:00,41.75,41.81,41.61,41.79,312722.0,39.2344,39.2908,39.1029,39.272,312722.0
2022-06-07 12:30:00,41.79,42.21,41.78,42.18,453040.0,39.272,39.6667,39.2626,39.6385,453040.0
2022-06-07 13:00:00,42.18,42.21,41.86,42.12,418963.0,39.6385,39.6667,39.3378,39.5821,418963.0
2022-06-07 13:30:00,42.13,42.29,42.06,42.28,358853.0,39.5915,39.7419,39.5258,39.7325,358853.0
2022-06-07 14:00:00,42.28,42.63,42.26,42.48,568393.0,39.7325,40.0614,39.7137,39.9205,568393.0
2022-06-07 14:30:00,42.47,42.56,42.38,42.5,324646.0,39.9111,39.9956,39.8265,39.9393,324646.0
2022-06-07 15:00:00,42.5,42.68,42.5,42.52,391310.0,39.9393,40.1084,39.9393,39.958,391310.0
2022-06-07 15:30:00,42.52,42.61,42.44,42.52,1082963.0,39.958,40.0426,39.8829,39.958,1082963.0
2022-06-08 09:30:00,42.57,43.26,42.28,43.17,1795921.0,40.005,40.6535,39.7325,40.5689,1795921.0
2022-06-08 10:00:00,43.18,43.49,42.87,43.48,955310.0,40.5783,40.8696,40.287,40.8602,955310.0
2022-06-08 10:30:00,43.48,43.59,43.2,43.33,795398.0,40.8602,40.9636,40.5971,40.7192,795398.0
2022-06-08 11:00:00,43.33,43.71,43.2,43.68,536899.0,40.7192,41.0763,40.5971,41.0482,536899.0
2022-06-08 11:30:00,43.67,43.99,43.66,43.9,523427.0,41.0388,41.3395,41.0294,41.2549,523427.0
2022-06-08 12:00:00,43.89,43.98,43.57,43.6,420964.0,41.2455,41.3301,40.9448,40.973,420964.0
2022-06-08 12:30:00,43.61,43.64,43.1,43.34,412214.0,40.9824,41.0106,40.5031,40.7286,412214.0
2022-06-08 13:00:00,43.34,43.55,42.98,43.0,382699.0,40.7286,40.926,40.3903,40.4091,382699.0
2022-06-08 13:30:00,42.99,43.04,42.7,42.82,331275.0,40.3997,40.4467,40.1272,40.24,331275.0
2022-06-08 14:00:00,42.82,43.02,42.7,42.74,336946.0,40.24,40.4279,40.1272,40.1648,336946.0
2022-06-08 14:30:00,42.74,42.82,42.59,42.73,265965.0,40.1648,40.24,40.0238,40.1554,265965.0
2022-06-08 15:00:00,42.73,42.95,42.7,42.85,374633.0,40.1554,40.3621,40.1272,40.2682,374633.0
2022-06-08 15:30:00,42.85,43.11,42.85,42.98,1041694.0,40.2682,40.5125,40.2682,40.3903,1041694.0
2022-06-09 09:30:00,42.17,42.54,41.77,42.41,913625.0,39.6291,39.9768,39.2532,39.8547,913625.0
2022-06-09 10:00:00,42.41,42.7,42.24,42.27,475401.0,39.8547,40.1272,39.6949,39.7231,475401.0
2022-06-09 10:30:00,42.27,42.36,42.02,42.31,417991.0,39.7231,39.8077,39.4882,39.7607,417991.0
2022-06-09 11:00:00,42.3,42.36,42.14,42.24,302424.0,39.7513,39.8077,39.6009,39.6949,302424.0
2022-06-09 11:30:00,42.25,42.56,42.15,42.54,233232.0,39.7043,39.9956,39.6103,39.9768,233232.0
2022-06-09 12:00:00,42.54,42.62,42.33,42.59,181652.0,39.9768,40.052,39.7795,40.0238,181652.0
2022-06-09 12:30:00,42.6,42.72,42.47,42.7,188027.0,40.0332,40.146,39.9111,40.1272,188027.0
2022-06-09 13:00:00,42.71,42.79,42.56,42.6,241079.0,40.1366,40.2118,39.9956,40.0332,241079.0
2022-06-09 13:30:00,42.6,42.81,42.51,42.8,267305.0,40.0332,40.2306,39.9486,40.2212,267305.0
2022-06-09 14:00:00,42.8,42.84,42.65,42.78,354529.0,40.2212,40.2588,40.0802,40.2024,354529.0
2022-06-09 14:30:00,42.77,42.8,42.62,42.7,463995.0,40.193,40.2212,40.052,40.1272,463995.0
2022-06-09 15:00:00,42.69,42.73,42.45,42.45,695049.0,40.1178,40.1554,39.8923,39.8923,695049.0
2022-06-09 15:30:00,42.45,42.61,42.17,42.2,2070147.0,39.8923,40.0426,39.6291,39.6573,2070147.0
2022-06-10 09:30:00,40.95,41.41,40.36,41.39,1184301.0,38.4826,38.9149,37.9282,38.8961,1184301.0
2022-06-10 10:00:00,41.39,41.39,40.47,40.48,604025.0,38.8961,38.8961,38.0316,38.041,604025.0
2022-06-10 10:30:00,40.48,40.68,40.24,40.43,591102.0,38.041,38.2289,37.8154,37.994,591102.0
2022-06-10 11:00:00,40.41,40.46,40.08,40.41,403459.0,37.9752,38.0222,37.6651,37.9752,403459.0
2022-06-10 11:30:00,40.41,40.49,39.96,40.16,521847.0,37.9752,38.0504,37.5523,37.7402,521847.0
2022-06-10 12:00:00,40.16,40.33,40.03,40.19,292224.0,37.7402,37.9,37.6181,37.7684,292224.0
2022-06-10 12:30:00,40.19,40.24,39.77,39.84,478520.0,37.7684,37.8154,37.3737,37.4395,478520.0
2022-06-10 13:00:00,39.84,40.17,39.74,40.17,282646.0,37.4395,37.7496,37.3455,37.7496,282646.0
2022-06-10 13:30:00,40.18,40.49,40.1,40.23,343457.0,37.759,38.0504,37.6839,37.806,343457.0
2022-06-10 14:00:00,40.22,40.23,39.89,40.01,256519.0,37.7966,37.806,37.4865,37.5993,256519.0
2022-06-10 14:30:00,40.01,40.33,39.89,40.32,357906.0,37.5993,37.9,37.4865,37.8906,357906.0
2022-06-10 15:00:00,40.32,40.7,40.29,40.62,611496.0,37.8906,38.2477,37.8624,38.1725,611496.0
2022-06-10 15:30:00,40.62,40.87,40.47,40.47,1581462.0,38.1725,38.4075,38.0316,38.0316,1581462.0
2022-06-13 09:30:00,38.81,38.98,37.73,37.85,1685436.0,36.4716,36.6313,35.4567,35.5694,1685436.0
2022-06-13 10:00:00,37.87,38.02,36.95,37.07,872083.0,35.5882,35.7292,34.7237,34.8364,872083.0
2022-06-13 10:30:00,37.06,37.21,36.75,36.93,840137.0,34.827,34.968,34.5357,34.7049,840137.0
2022-06-13 11:00:00,36.93,37.54,36.76,37.54,810034.0,34.7049,35.2781,34.5451,35.2781,810034.0
2022-06-13 11:30:00,37.53,38.04,37.36,37.92,459482.0,35.2687,35.748,35.109,35.6352,459482.0
2022-06-13 12:00:00,37.9,38.2,37.75,37.99,426769.0,35.6164,35.8983,35.4755,35.701,426769.0
2022-06-13 12:30:00,37.98,38.51,37.86,37.87,481635.0,35.6916,36.1897,35.5788,35.5882,481635.0
2022-06-13 13:00:00,37.88,37.94,37.63,37.65,437962.0,35.5976,35.654,35.3627,35.3815,437962.0
2022-06-13 13:30:00,37.65,38.46,37.64,38.34,444627.0,35.3815,36.1427,35.3721,36.0299,444627.0
2022-06-13 14:00:00,38.34,38.36,37.94,38.02,302487.0,36.0299,36.0487,35.654,35.7292,302487.0
2022-06-13 14:30:00,38.01,38.27,37.86,38.0,374160.0,35.7198,35.9641,35.5788,35.7104,374160.0
2022-06-13 15:00:00,37.99,38.08,37.51,37.52,686846.0,35.701,35.7856,35.2499,35.2593,686846.0
2022-06-13 15:30:00,37.52,37.63,37.15,37.53,1531038.0,35.2593,35.3627,34.9116,35.2687,1531038.0
2022-06-14 09:30:00,38.24,38.6,37.66,38.01,1054138.0,35.9359,36.2742,35.3909,35.7198,1054138.0
2022-06-14 10:00:00,37.99,38.23,37.71,37.8,439654.0,35.701,35.9265,35.4379,35.5224,439654.0
2022-06-14 10:30:00,37.8,38.0,37.52,37.88,717710.0,35.5224,35.7104,35.2593,35.5976,717710.0
2022-06-14 11:00:00,37.87,38.07,37.39,37.55,482938.0,35.5882,35.7762,35.1371,35.2875,482938.0
2022-06-14 11:30:00,37.53,37.6,37.32,37.5,644438.0,35.2687,35.3345,35.0714,35.2405,644438.0
2022-06-14 12:00:00,37.5,37.57,37.29,37.4,305007.0,35.2405,35.3063,35.0432,35.1465,305007.0
2022-06-14 12:30:00,37.39,37.41,37.13,37.34,303406.0,35.1371,35.1559,34.8928,35.0902,303406.0
2022-06-14 13:00:00,37.34,37.4,36.97,37.0,460604.0,35.0902,35.1465,34.7424,34.7706,460604.0
2022-06-14 13:30:00,36.99,37.06,36.64,36.87,375459.0,34.7612,34.827,34.4323,34.6485,375459.0
2022-06-14 14:00:00,36.87,37.04,36.64,36.7,403609.0,34.6485,34.8082,34.4323,34.4887,403609.0
2022-06-14 14:30:00,36.7,36.73,36.43,36.51,446097.0,34.4887,34.5169,34.235,34.3102,446097.0
2022-06-14 15:00:00,36.5,36.5,36.01,36.32,1050337.0,34.3008,34.3008,33.8403,34.1316,1050337.0
2022-06-14 15:30:00,36.32,36.77,36.31,36.68,1319363.0,34.1316,34.5545,34.1222,34.4699,1319363.0
2022-06-15 09:30:00,37.0,37.0,36.24,36.73,990590.0,34.7706,34.7706,34.0564,34.5169,990590.0
2022-06-15 10:00:00,36.73,37.01,36.59,36.73,435548.0,34.5169,34.78,34.3853,34.5169,435548.0
2022-06-15 10:30:00,36.73,36.81,36.15,36.28,425597.0,34.5169,34.5921,33.9719,34.094,425597.0
2022-06-15 11:00:00,36.28,36.34,36.12,36.21,579822.0,34.094,34.1504,33.9437,34.0282,579822.0
2022-06-15 11:30:00,36.22,36.57,36.17,36.5,496990.0,34.0376,34.3666,33.9907,34.3008,496990.0
2022-06-15 12:00:00,36.5,36.63,36.37,36.41,307982.0,34.3008,34.4229,34.1786,34.2162,307982.0
2022-06-15 12:30:00,36.41,36.54,36.23,36.24,259702.0,34.2162,34.3384,34.047,34.0564,259702.0
2022-06-15 13:00:00,36.25,36.32,36.16,36.29,322911.0,34.0658,34.1316,33.9813,34.1034,322911.0
2022-06-15 13:30:00,36.29,36.31,35.94,36.2,329897.0,34.1034,34.1222,33.7745,34.0188,329897.0
2022-06-15 14:00:00,36.2,36.55,35.52,35.54,639218.0,34.0188,34.3478,33.3798,33.3986,639218.0
2022-06-15 14:30:00,35.52,36.56,35.08,35.69,1622498.0,33.3798,34.3572,32.9663,33.5396,1622498.0
2022-06-15 15:00:00,35.7,36.08,35.6,36.05,876970.0,33.549,33.9061,33.455,33.8779,876970.0
2022-06-15 15:30:00,36.04,36.25,35.56,35.62,2029243.0,33.8685,34.0658,33.4174,33.4738,2029243.0
2022-06-16 09:30:00,34.33,34.69,33.61,33.67,2008539.0,32.2615,32.5998,31.5849,31.6413,2008539.0
2022-06-16 10:00:00,33.66,34.02,33.42,33.98,1623893.0,31.6319,31.9702,31.4063,31.9326,1623893.0
2022-06-16 10:30:00,33.99,34.11,33.29,33.31,1333977.0,31.942,32.0548,31.2842,31.303,1333977.0
2022-06-16 11:00:00,33.3,33.73,33.29,33.65,961759.0,31.2936,31.6977,31.2842,31.6225,961759.0
2022-06-16 11:30:00,33.66,33.74,33.45,33.64,964043.0,31.6319,31.7071,31.4345,31.6131,964043.0
2022-06-16 12:00:00,33.64,33.66,33.3,33.58,1154079.0,31.6131,31.6319,31.2936,31.5567,1154079.0
2022-06-16 12:30:00,33.58,33.89,33.45,33.77,869077.0,31.5567,31.848,31.4345,31.7353,869077.0
2022-06-16 13:00:00,33.77,34.0,33.66,33.83,632669.0,31.7353,31.9514,31.6319,31.7916,632669.0
2022-06-16 13:30:00,33.82,34.09,33.55,33.57,570632.0,31.7822,32.036,31.5285,31.5473,570632.0
2022-06-16 14:00:00,33.57,33.62,33.29,33.38,623343.0,31.5473,31.5943,31.2842,31.3688,623343.0
2022-06-16 14:30:00,33.39,33.6,33.31,33.52,638168.0,31.3782,31.5755,31.303,31.5003,638168.0
2022-06-16 15:00:00,33.53,33.76,33.45,33.6,774139.0,31.5097,31.7259,31.4345,31.5755,774139.0
2022-06-16 15:30:00,33.6,33.7,33.32,33.48,2460630.0,31.5755,31.6695,31.3124,31.4627,2460630.0
2022-06-17 09:30:00,33.45,33.8,33.07,33.39,2184034.0,31.4345,31.7635,31.0774,31.3782,2184034.0
2022-06-17 10:00:00,33.4,33.41,32.34,32.47,775277.0,31.3876,31.3969,30.3914,30.5136,775277.0
2022-06-17 10:30:00,32.46,32.5,31.76,32.05,1049116.0,30.5042,30.5418,29.8464,30.1189,1049116.0
2022-06-17 11:00:00,32.05,32.26,31.63,31.77,1071518.0,30.1189,30.3162,29.7242,29.8558,1071518.0
2022-06-17 11:30:00,31.77,32.08,31.65,31.88,1109964.0,29.8558,30.1471,29.743,29.9591,1109964.0
2022-06-17 12:00:00,31.88,32.0,31.64,31.94,585263.0,29.9591,30.0719,29.7336,30.0155,585263.0
2022-06-17 12:30:00,31.95,32.0,31.44,31.62,657312.0,30.0249,30.0719,29.5456,29.7148,657312.0
2022-06-17 13:00:00,31.63,31.95,31.52,31.67,712279.0,29.7242,30.0249,29.6208,29.7618,712279.0
2022-06-17 13:30:00,31.68,31.69,31.46,31.59,644510.0,29.7712,29.7806,29.5644,29.6866,644510.0
2022-06-17 14:00:00,31.59,32.1,31.56,31.84,757472.0,29.6866,30.1659,29.6584,29.9215,757472.0
2022-06-17 14:30:00,31.84,32.03,31.74,31.93,605338.0,29.9215,30.1001,29.8276,30.0061,605338.0
2022-06-17 15:00:00,31.93,32.19,31.77,32.16,807204.0,30.0061,30.2505,29.8558,30.2223,807204.0
2022-06-17 15:30:00,32.16,32.19,31.66,31.7,2640731.0,30.2223,30.2505,29.7524,29.79,2640731.0
2022-06-21 09:30:00,32.71,33.3,32.44,33.28,1403883.0,30.7391,31.2936,30.4854,31.2748,1403883.0
2022-06-21 10:00:00,33.2,33.56,33.15,33.52,995260.0,31.1996,31.5379,31.1526,31.5003,995260.0
2022-06-21 10:30:00,33.52,34.01,33.5,33.93,817491.0,31.5003,31.9608,31.4815,31.8856,817491.0
2022-06-21 11:00:00,33.92,33.96,33.57,33.57,537953.0,31.8762,31.9138,31.5473,31.5473,537953.0
2022-06-21 11:30:00,33.57,33.67,33.22,33.25,536741.0,31.5473,31.6413,31.2184,31.2466,536741.0
2022-06-21 12:00:00,33.24,33.53,33.09,33.49,368439.0,31.2372,31.5097,31.0962,31.4721,368439.0
2022-06-21 12:30:00,33.5,33.84,33.45,33.82,311612.0,31.4815,31.801,31.4345,31.7822,311612.0
2022-06-21 13:00:00,33.82,33.84,33.61,33.63,279718.0,31.7822,31.801,31.5849,31.6037,279718.0
2022-06-21 13:30:00,33.62,33.74,33.46,33.55,324130.0,31.5943,31.7071,31.4439,31.5285,324130.0
2022-06-21 14:00:00,33.55,33.71,33.45,33.52,329739.0,31.5285,31.6789,31.4345,31.5003,329739.0
2022-06-21 14:30:00,33.53,33.65,33.38,33.64,290284.0,31.5097,31.6225,31.3688,31.6131,290284.0
2022-06-21 15:00:00,33.65,33.83,33.62,33.81,492223.0,31.6225,31.7916,31.5943,31.7728,492223.0
2022-06-21 15:30:00,33.82,33.85,33.54,33.56,1638748.0,31.7822,31.8104,31.5191,31.5379,1638748.0
2022-06-22 09:30:00,31.4,31.77,31.08,31.59,1720766.0,29.5081,29.8558,29.2073,29.6866,1720766.0
2022-06-22 10:00:00,31.59,32.02,31.42,31.93,1042838.0,29.6866,30.0907,29.5269,30.0061,1042838.0
2022-06-22 10:30:00,31.93,32.13,31.79,31.97,742047.0,30.0061,30.1941,29.8746,30.0437,742047.0
2022-06-22 11:00:00,31.97,32.15,31.65,32.06,685985.0,30.0437,30.2129,29.743,30.1283,685985.0
2022-06-22 11:30:00,32.07,32.28,31.88,31.89,486789.0,30.1377,30.335,29.9591,29.9685,486789.0
2022-06-22 12:00:00,31.88,32.25,31.87,32.23,542603.0,29.9591,30.3068,29.9497,30.288,542603.0
2022-06-22 12:30:00,32.22,32.31,32.09,32.2,422909.0,30.2787,30.3632,30.1565,30.2599,422909.0
2022-06-22 13:00:00,32.2,32.35,31.99,32.27,340488.0,30.2599,30.4008,30.0625,30.3256,340488.0
2022-06-22 13:30:00,32.27,32.43,32.1,32.38,328002.0,30.3256,30.476,30.1659,30.429,328002.0
2022-06-22 14:00:00,32.38,32.62,32.31,32.41,579099.0,30.429,30.6545,30.3632,30.4572,579099.0
2022-06-22 14:30:00,32.41,32.44,32.14,32.27,484707.0,30.4572,30.4854,30.2035,30.3256,484707.0
2022-06-22 15:00:00,32.27,32.36,32.16,32.27,538442.0,30.3256,30.4102,30.2223,30.3256,538442.0
2022-06-22 15:30:00,32.27,32.32,32.08,32.08,1808241.0,30.3256,30.3726,30.1471,30.1471,1808241.0
2022-06-23 09:30:00,32.11,32.32,31.05,31.35,1400191.0,30.1753,30.3726,29.1791,29.4611,1400191.0
2022-06-23 10:00:00,31.34,31.52,31.06,31.42,755239.0,29.4517,29.6208,29.1885,29.5269,755239.0
2022-06-23 10:30:00,31.43,31.43,31.07,31.16,737028.0,29.5363,29.5363,29.1979,29.2825,737028.0
2022-06-23 11:00:00,31.17,31.19,30.61,30.72,878367.0,29.2919,29.3107,28.7657,28.869,878367.0
2022-06-23 11:30:00,30.71,30.75,30.27,30.33,988691.0,28.8596,28.8972,28.4461,28.5025,988691.0
2022-06-23 12:00:00,30.33,30.35,30.09,30.13,974604.0,28.5025,28.5213,28.277,28.3146,974604.0
2022-06-23 12:30:00,30.13,30.2,29.92,29.93,806410.0,28.3146,28.3804,28.1172,28.1266,806410.0
2022-06-23 13:00:00,29.92,30.3,29.76,30.04,884027.0,28.1172,28.4743,27.9669,28.23,884027.0
2022-06-23 13:30:00,30.03,30.16,29.89,30.05,526526.0,28.2206,28.3428,28.089,28.2394,526526.0
2022-06-23 14:00:00,30.05,30.08,29.82,29.85,529271.0,28.2394,28.2676,28.0233,28.0515,529271.0
2022-06-23 14:30:00,29.86,29.96,29.69,29.77,659713.0,28.0608,28.1548,27.9011,27.9763,659713.0
2022-06-23 15:00:00,29.77,30.09,29.68,30.03,867055.0,27.9763,28.277,27.8917,28.2206,867055.0
2022-06-23 15:30:00,30.02,30.23,29.91,30.03,1643504.0,28.2112,28.4086,28.1078,28.2206,1643504.0
2022-06-24 09:30:00,30.5,30.73,30.02,30.45,1249840.0,28.6623,28.8784,28.2112,28.6153,1249840.0
2022-06-24 10:00:00,30.45,31.04,30.44,30.86,1000695.0,28.6153,29.1697,28.6059,29.0006,1000695.0
2022-06-24 10:30:00,30.87,31.24,30.85,31.23,717164.0,29.01,29.3577,28.9912,29.3483,717164.0
2022-06-24 11:00:00,31.23,31.4,31.2,31.37,526022.0,29.3483,29.5081,29.3201,29.4799,526022.0
2022-06-24 11:30:00,31.37,31.43,31.18,31.19,506701.0,29.4799,29.5363,29.3013,29.3107,506701.0
2022-06-24 12:00:00,31.19,31.25,30.89,30.94,316219.0,29.3107,29.3671,29.0288,29.0758,316219.0
2022-06-24 12:30:00,30.95,31.03,30.83,30.91,245174.0,29.0852,29.1604,28.9724,29.0476,245174.0
2022-06-24 13:00:00,30.91,31.02,30.82,30.86,327327.0,29.0476,29.151,28.963,29.0006,327327.0
2022-06-24 13:30:00,30.85,30.9,30.7,30.7,364471.0,28.9912,29.0382,28.8502,28.8502,364471.0
2022-06-24 14:00:00,30.71,31.05,30.68,31.04,524751.0,28.8596,29.1791,28.8314,29.1697,524751.0
2022-06-24 14:30:00,31.04,31.16,30.94,31.12,690974.0,29.1697,29.2825,29.0758,29.2449,690974.0
2022-06-24 15:00:00,31.12,31.26,31.06,31.21,745755.0,29.2449,29.3765,29.1885,29.3295,745755.0
2022-06-24 15:30:00,31.21,31.26,30.9,30.96,2796105.0,29.3295,29.3765,29.0382,29.0946,2796105.0
2022-06-27 09:30:00,31.45,31.87,31.15,31.76,1025214.0,29.555,29.9497,29.2731,29.8464,1025214.0
2022-06-27 10:00:00,31.76,32.21,31.75,31.94,1038613.0,29.8464,30.2693,29.837,30.0155,1038613.0
2022-06-27 10:30:00,31.93,32.3,31.91,32.2,943515.0,30.0061,30.3538,29.9873,30.2599,943515.0
2022-06-27 11:00:00,32.2,32.3,32.1,32.23,643829.0,30.2599,30.3538,30.1659,30.288,643829.0
2022-06-27 11:30:00,32.23,32.24,31.8,31.91,489318.0,30.288,30.2974,29.884,29.9873,489318.0
2022-06-27 12:00:00,31.9,31.94,31.73,31.76,325824.0,29.9779,30.0155,29.8182,29.8464,325824.0
2022-06-27 12:30:00,31.75,31.98,31.56,31.92,517375.0,29.837,30.0531,29.6584,29.9967,517375.0
2022-06-27 13:00:00,31.92,31.96,31.78,31.86,459472.0,29.9967,30.0343,29.8652,29.9403,459472.0
2022-06-27 13:30:00,31.85,31.88,31.59,31.85,326740.0,29.9309,29.9591,29.6866,29.9309,326740.0
2022-06-27 14:00:00,31.86,32.07,31.76,31.92,456516.0,29.9403,30.1377,29.8464,29.9967,456516.0
2022-06-27 14:30:00,31.92,32.03,31.85,31.88,398004.0,29.9967,30.1001,29.9309,29.9591,398004.0
2022-06-27 15:00:00,31.88,32.23,31.79,32.19,542011.0,29.9591,30.288,29.8746,30.2505,542011.0
2022-06-27 15:30:00,32.19,32.3,32.1,32.23,1218482.0,30.2505,30.3538,30.1659,30.288,1218482.0
2022-06-28 09:30:00,33.06,33.46,32.69,33.31,1134764.0,31.068,31.4439,30.7203,31.303,1134764.0
2022-06-28 10:00:00,33.3,33.6,33.05,33.12,670901.0,31.2936,31.5755,31.0586,31.1244,670901.0
2022-06-28 10:30:00,33.11,33.37,32.81,33.34,1147118.0,31.115,31.3594,30.8331,31.3312,1147118.0
2022-06-28 11:00:00,33.33,33.47,33.09,33.1,744835.0,31.3218,31.4533,31.0962,31.1056,744835.0
2022-06-28 11:30:00,33.11,33.17,32.89,32.92,1011877.0,31.115,31.1714,30.9083,30.9365,1011877.0
2022-06-28 12:00:00,32.92,33.22,32.8,33.2,653768.0,30.9365,31.2184,30.8237,31.1996,653768.0
2022-06-28 12:30:00,33.18,33.23,33.04,33.08,413046.0,31.1808,31.2278,31.0492,31.0868,413046.0
2022-06-28 13:00:00,33.08,33.19,32.86,32.97,495047.0,31.0868,31.1902,30.8801,30.9835,495047.0
2022-06-28 13:30:00,32.96,32.99,32.77,32.91,513330.0,30.9741,31.0023,30.7955,30.9271,513330.0
2022-06-28 14:00:00,32.9,33.04,32.72,32.77,606844.0,30.9177,31.0492,30.7485,30.7955,606844.0
2022-06-28 14:30:00,32.75,33.03,32.66,32.93,400226.0,30.7767,31.0398,30.6921,30.9459,400226.0
2022-06-28 15:00:00,32.93,33.11,32.92,33.05,344007.0,30.9459,31.115,30.9365,31.0586,344007.0
2022-06-28 15:30:00,33.03,33.24,32.97,33.19,758697.0,31.0398,31.2372,30.9835,31.1902,758697.0
2022-06-29 09:30:00,33.68,33.9,33.21,33.46,1140795.0,31.6507,31.8574,31.209,31.4439,1140795.0
2022-06-29 10:00:00,33.45,33.47,32.74,32.91,702573.0,31.4345,31.4533,30.7673,30.9271,702573.0
2022-06-29 10:30:00,32.91,33.02,32.47,32.61,863765.0,30.9271,31.0304,30.5136,30.6452,863765.0
2022-06-29 11:00:00,32.61,32.64,32.04,32.15,654283.0,30.6452,30.6733,30.1095,30.2129,654283.0
2022-06-29 11:30:00,32.16,32.49,32.1,32.41,614132.0,30.2223,30.5324,30.1659,30.4572,614132.0
2022-06-29 12:00:00,32.39,32.49,32.23,32.26,224812.0,30.4384,30.5324,30.288,30.3162,224812.0
2022-06-29 12:30:00,32.27,32.51,32.18,32.4,232358.0,30.3256,30.5512,30.2411,30.4478,232358.0
2022-06-29 13:00:00,32.38,32.4,32.21,32.38,252130.0,30.429,30.4478,30.2693,30.429,252130.0
2022-06-29 13:30:00,32.4,32.46,32.26,32.44,419866.0,30.4478,30.5042,30.3162,30.4854,419866.0
2022-06-29 14:00:00,32.43,32.63,32.41,32.44,482216.0,30.476,30.6639,30.4572,30.4854,482216.0
2022-06-29 14:30:00,32.44,32.56,32.3,32.5,240777.0,30.4854,30.5982,30.3538,30.5418,240777.0
2022-06-29 15:00:00,32.49,32.63,32.38,32.53,366975.0,30.5324,30.6639,30.429,30.57,366975.0
2022-06-29 15:30:00,32.53,32.53,32.07,32.18,1055254.0,30.57,30.57,30.1377,30.2411,1055254.0
2022-06-30 09:30:00,31.42,32.28,31.32,32.25,791718.0,29.5269,30.335,29.4329,30.3068,791718.0
2022-06-30 10:00:00,32.25,32.53,32.01,32.15,614438.0,30.3068,30.57,30.0813,30.2129,614438.0
2022-06-30 10:30:00,32.14,32.14,31.24,31.91,833028.0,30.2035,30.2035,29.3577,29.9873,833028.0
2022-06-30 11:00:00,31.91,32.03,31.73,31.9,870280.0,29.9873,30.1001,29.8182,29.9779,870280.0
2022-06-30 11:30:00,31.92,32.08,31.57,31.9,337637.0,29.9967,30.1471,29.6678,29.9779,337637.0
2022-06-30 12:00:00,31.89,32.0,31.66,31.96,365105.0,29.9685,30.0719,29.7524,30.0343,365105.0
2022-06-30 12:30:00,31.97,32.15,31.88,31.94,280313.0,30.0437,30.2129,29.9591,30.0155,280313.0
2022-06-30 13:00:00,31.95,32.02,31.73,31.92,314637.0,30.0249,30.0907,29.8182,29.9967,314637.0
2022-06-30 13:30:00,31.91,31.96,31.67,31.81,379062.0,29.9873,30.0343,29.7618,29.8934,379062.0
2022-06-30 14:00:00,31.81,31.85,31.52,31.56,342474.0,29.8934,29.9309,29.6208,29.6584,342474.0
2022-06-30 14:30:00,31.55,31.61,31.23,31.29,469682.0,29.649,29.7054,29.3483,29.4047,469682.0
2022-06-30 15:00:00,31.29,31.39,31.06,31.37,598222.0,29.4047,29.4987,29.1885,29.4799,598222.0
2022-06-30 15:30:00,31.37,31.41,31.14,31.37,1556298.0,29.4799,29.5175,29.2637,29.4799,1556298.0
2022-07-01 09:30:00,31.54,31.73,31.08,31.13,650948.0,29.6396,29.8182,29.2073,29.2543,650948.0
2022-07-01 10:00:00,31.13,31.24,30.43,30.46,542213.0,29.2543,29.3577,28.5965,28.6247,542213.0
2022-07-01 10:30:00,30.46,30.52,30.04,30.3,886051.0,28.6247,28.6811,28.23,28.4743,886051.0
2022-07-01 11:00:00,30.3,30.56,30.13,30.4,686126.0,28.4743,28.7187,28.3146,28.5683,686126.0
2022-07-01 11:30:00,30.42,30.64,30.31,30.35,474232.0,28.5871,28.7939,28.4837,28.5213,474232.0
2022-07-01 12:00:00,30.35,30.86,30.31,30.83,505914.0,28.5213,29.0006,28.4837,28.9724,505914.0
2022-07-01 12:30:00,30.82,30.95,30.72,30.79,268070.0,28.963,29.0852,28.869,28.9348,268070.0
2022-07-01 13:00:00,30.79,30.95,30.71,30.92,180374.0,28.9348,29.0852,28.8596,29.057,180374.0
2022-07-01 13:30:00,30.93,31.04,30.86,30.93,291002.0,29.0664,29.1697,29.0006,29.0664,291002.0
2022-07-01 14:00:00,30.93,31.18,30.81,31.09,349305.0,29.0664,29.3013,28.9536,29.2167,349305.0
2022-07-01 14:30:00,31.09,31.29,31.09,31.28,358981.0,29.2167,29.4047,29.2167,29.3953,358981.0
2022-07-01 15:00:00,31.28,31.45,31.21,31.36,361627.0,29.3953,29.555,29.3295,29.4705,361627.0
2022-07-01 15:30:00,31.36,31.58,31.34,31.43,1051006.0,29.4705,29.6772,29.4517,29.5363,1051006.0
2022-07-05 09:30:00,30.31,30.57,29.68,29.74,1368974.0,28.4837,28.7281,27.8917,27.9481,1368974.0
2022-07-05 10:00:00,29.74,29.86,29.38,29.52,1336067.0,27.9481,28.0608,27.6098,27.7413,1336067.0
2022-07-05 10:30:00,29.53,29.8,28.94,28.95,797812.0,27.7507,28.0045,27.1963,27.2057,797812.0
2022-07-05 11:00:00,28.95,28.98,28.73,28.82,723238.0,27.2057,27.2339,26.9989,27.0835,723238.0
2022-07-05 11:30:00,28.82,29.18,28.75,29.15,757196.0,27.0835,27.4218,27.0177,27.3936,757196.0
2022-07-05 12:00:00,29.14,29.18,29.0,29.13,437555.0,27.3842,27.4218,27.2527,27.3748,437555.0
2022-07-05 12:30:00,29.13,29.15,28.62,28.65,677221.0,27.3748,27.3936,26.8956,26.9238,677221.0
2022-07-05 13:00:00,28.65,28.78,28.59,28.64,514383.0,26.9238,27.0459,26.8674,26.9144,514383.0
2022-07-05 13:30:00,28.64,28.65,28.43,28.48,693974.0,26.9144,26.9238,26.717,26.764,693974.0
2022-07-05 14:00:00,28.48,28.58,28.43,28.58,1327308.0,26.764,26.858,26.717,26.858,1327308.0
2022-07-05 14:30:00,28.57,28.72,28.33,28.38,1178093.0,26.8486,26.9895,26.623,26.67,1178093.0
2022-07-05 15:00:00,28.38,28.65,28.33,28.6,955022.0,26.67,26.9238,26.623,26.8768,955022.0
2022-07-05 15:30:00,28.59,28.9,28.45,28.89,2100021.0,26.8674,27.1587,26.7358,27.1493,2100021.0
2022-07-06 09:30:00,28.44,29.21,28.32,28.42,1537698.0,26.7264,27.45,26.6136,26.7076,1537698.0
2022-07-06 10:00:00,28.41,28.52,27.93,28.14,832648.0,26.6982,26.8016,26.2471,26.4445,832648.0
2022-07-06 10:30:00,28.12,28.16,27.37,27.54,1278143.0,26.4257,26.4633,25.7209,25.8806,1278143.0
2022-07-06 11:00:00,27.54,27.71,27.32,27.7,797307.0,25.8806,26.0404,25.6739,26.031,797307.0
2022-07-06 11:30:00,27.7,27.85,27.6,27.85,577626.0,26.031,26.172,25.937,26.172,577626.0
2022-07-06 12:00:00,27.85,27.91,27.68,27.75,498009.0,26.172,26.2283,26.0122,26.078,498009.0
2022-07-06 12:30:00,27.75,27.92,27.61,27.8,536018.0,26.078,26.2377,25.9464,26.125,536018.0
2022-07-06 13:00:00,27.79,28.13,27.79,28.0,625293.0,26.1156,26.4351,26.1156,26.3129,625293.0
2022-07-06 13:30:00,27.98,28.27,27.92,28.25,557357.0,26.2941,26.5666,26.2377,26.5479,557357.0
2022-07-06 14:00:00,28.25,28.44,28.18,28.42,539291.0,26.5479,26.7264,26.4821,26.7076,539291.0
2022-07-06 14:30:00,28.42,28.64,28.34,28.53,526916.0,26.7076,26.9144,26.6324,26.811,526916.0
2022-07-06 15:00:00,28.53,28.72,28.38,28.7,540773.0,26.811,26.9895,26.67,26.9707,540773.0
2022-07-06 15:30:00,28.7,28.71,28.4,28.43,1663719.0,26.9707,26.9801,26.6888,26.717,1663719.0
2022-07-07 09:30:00,29.46,30.12,29.39,30.01,1234865.0,27.6849,28.3052,27.6192,28.2018,1234865.0
2022-07-07 10:00:00,29.98,30.07,29.64,29.88,670292.0,28.1736,28.2582,27.8541,28.0796,670292.0
2022-07-07 10:30:00,29.88,30.2,29.67,29.72,604134.0,28.0796,28.3804,27.8823,27.9293,604134.0
2022-07-07 11:00:00,29.71,29.87,29.57,29.85,453739.0,27.9199,28.0702,27.7883,28.0515,453739.0
2022-07-07 11:30:00,29.85,29.96,29.65,29.76,337917.0,28.0515,28.1548,27.8635,27.9669,337917.0
2022-07-07 12:00:00,29.76,29.92,29.71,29.88,306166.0,27.9669,28.1172,27.9199,28.0796,306166.0
2022-07-07 12:30:00,29.88,29.91,29.75,29.89,257288.0,28.0796,28.1078,27.9575,28.089,257288.0
2022-07-07 13:00:00,29.89,29.96,29.73,29.74,205441.0,28.089,28.1548,27.9387,27.9481,205441.0
2022-07-07 13:30:00,29.74,29.93,29.74,29.89,271779.0,27.9481,28.1266,27.9481,28.089,271779.0
2022-07-07 14:00:00,29.9,30.06,29.9,29.93,287930.0,28.0984,28.2488,28.0984,28.1266,287930.0
2022-07-07 14:30:00,29.92,30.15,29.9,30.15,353685.0,28.1172,28.3334,28.0984,28.3334,353685.0
2022-07-07 15:00:00,30.14,30.19,30.07,30.09,300824.0,28.324,28.371,28.2582,28.277,300824.0
2022-07-07 15:30:00,30.08,30.13,29.85,29.89,890354.0,28.2676,28.3146,28.0515,28.089,890354.0
2022-07-08 09:30:00,30.51,30.58,29.64,29.83,702584.0,28.6717,28.7375,27.8541,28.0327,702584.0
2022-07-08 10:00:00,29.83,30.22,29.59,30.11,440256.0,28.0327,28.3992,27.8071,28.2958,440256.0
2022-07-08 10:30:00,30.09,30.24,29.96,30.06,461604.0,28.277,28.418,28.1548,28.2488,461604.0
2022-07-08 11:00:00,30.07,30.13,29.83,30.12,359036.0,28.2582,28.3146,28.0327,28.3052,359036.0
2022-07-08 11:30:00,30.13,30.21,30.04,30.09,284646.0,28.3146,28.3898,28.23,28.277,284646.0
2022-07-08 12:00:00,30.1,30.11,29.92,29.93,212004.0,28.2864,28.2958,28.1172,28.1266,212004.0
2022-07-08 12:30:00,29.92,29.97,29.79,29.84,324227.0,28.1172,28.1642,27.9951,28.0421,324227.0
2022-07-08 13:00:00,29.84,29.96,29.79,29.86,205838.0,28.0421,28.1548,27.9951,28.0608,205838.0
2022-07-08 13:30:00,29.86,30.0,29.83,29.92,143600.0,28.0608,28.1924,28.0327,28.1172,143600.0
2022-07-08 14:00:00,29.91,30.04,29.88,30.03,176752.0,28.1078,28.23,28.0796,28.2206,176752.0
2022-07-08 14:30:00,30.03,30.07,29.98,30.06,168300.0,28.2206,28.2582,28.1736,28.2488,168300.0
2022-07-08 15:00:00,30.06,30.17,30.0,30.12,355500.0,28.2488,28.3522,28.1924,28.3052,355500.0
2022-07-08 15:30:00,30.12,30.14,29.83,29.85,820450.0,28.3052,28.324,28.0327,28.0515,820450.0
2022-07-11 09:30:00,29.37,29.77,29.07,29.71,893169.0,27.6004,27.9763,27.3184,27.9199,893169.0
2022-07-11 10:00:00,29.71,29.75,29.03,29.14,811135.0,27.9199,27.9575,27.2809,27.3842,811135.0
2022-07-11 10:30:00,29.13,29.33,29.08,29.11,490827.0,27.3748,27.5628,27.3278,27.356,490827.0
2022-07-11 11:00:00,29.11,29.32,29.03,29.32,319421.0,27.356,27.5534,27.2809,27.5534,319421.0
2022-07-11 11:30:00,29.32,29.49,29.26,29.48,430619.0,27.5534,27.7131,27.497,27.7037,430619.0
2022-07-11 12:00:00,29.48,29.5,29.27,29.36,180586.0,27.7037,27.7225,27.5064,27.591,180586.0
2022-07-11 12:30:00,29.35,29.59,29.29,29.48,260090.0,27.5816,27.8071,27.5252,27.7037,260090.0
2022-07-11 13:00:00,29.47,29.64,29.47,29.62,155435.0,27.6943,27.8541,27.6943,27.8353,155435.0
2022-07-11 13:30:00,29.62,29.72,29.55,29.57,125673.0,27.8353,27.9293,27.7695,27.7883,125673.0
2022-07-11 14:00:00,29.57,29.62,29.34,29.48,229135.0,27.7883,27.8353,27.5722,27.7037,229135.0
2022-07-11 14:30:00,29.48,29.55,29.44,29.45,200492.0,27.7037,27.7695,27.6662,27.6756,200492.0
2022-07-11 15:00:00,29.45,29.59,29.4,29.51,525508.0,27.6756,27.8071,27.6286,27.7319,525508.0
2022-07-11 15:30:00,29.5,29.54,29.31,29.36,1059864.0,27.7225,27.7601,27.544,27.591,1059864.0
2022-07-12 09:30:00,28.2,28.84,27.97,28.14,921544.0,26.5009,27.1023,26.2847,26.4445,921544.0
2022-07-12 10:00:00,28.16,28.66,27.96,28.37,593026.0,26.4633,26.9332,26.2753,26.6606,593026.0
2022-07-12 10:30:00,28.37,28.5,28.2,28.36,568044.0,26.6606,26.7828,26.5009,26.6512,568044.0
2022-07-12 11:00:00,28.36,28.63,28.26,28.49,380719.0,26.6512,26.905,26.5573,26.7734,380719.0
2022-07-12 11:30:00,28.5,28.58,28.4,28.5,344747.0,26.7828,26.858,26.6888,26.7828,344747.0
2022-07-12 12:00:00,28.5,28.51,28.32,28.46,389135.0,26.7828,26.7922,26.6136,26.7452,389135.0
2022-07-12 12:30:00,28.45,28.51,28.31,28.37,305574.0,26.7358,26.7922,26.6042,26.6606,305574.0
2022-07-12 13:00:00,28.38,28.51,28.33,28.48,216237.0,26.67,26.7922,26.623,26.764,216237.0
2022-07-12 13:30:00,28.49,28.57,28.48,28.53,265980.0,26.7734,26.8486,26.764,26.811,265980.0
2022-07-12 14:00:00,28.53,28.65,28.46,28.64,307754.0,26.811,26.9238,26.7452,26.9144,307754.0
2022-07-12 14:30:00,28.64,28.65,28.44,28.45,281092.0,26.9144,26.9238,26.7264,26.7358,281092.0
2022-07-12 15:00:00,28.44,28.44,28.3,28.35,535942.0,26.7264,26.7264,26.5948,26.6418,535942.0
2022-07-12 15:30:00,28.35,28.66,28.34,28.61,1210374.0,26.6418,26.9332,26.6324,26.8862,1210374.0
2022-07-13 09:30:00,28.11,29.36,28.01,29.05,950417.0,26.4163,27.591,26.3223,27.2997,950417.0
2022-07-13 10:00:00,29.04,29.07,28.33,28.46,719682.0,27.2903,27.3184,26.623,26.7452,719682.0
2022-07-13 10:30:00,28.45,28.85,28.3,28.85,549662.0,26.7358,27.1117,26.5948,27.1117,549662.0
2022-07-13 11:00:00,28.85,28.95,28.38,28.4,505006.0,27.1117,27.2057,26.67,26.6888,505006.0
2022-07-13 11:30:00,28.4,28.41,28.29,28.3,317773.0,26.6888,26.6982,26.5854,26.5948,317773.0
2022-07-13 12:00:00,28.31,28.42,28.18,28.28,517292.0,26.6042,26.7076,26.4821,26.576,517292.0
2022-07-13 12:30:00,28.27,28.53,28.25,28.51,199257.0,26.5666,26.811,26.5479,26.7922,199257.0
2022-07-13 13:00:00,28.52,28.62,28.42,28.5,260861.0,26.8016,26.8956,26.7076,26.7828,260861.0
2022-07-13 13:30:00,28.52,28.68,28.47,28.68,221780.0,26.8016,26.9519,26.7546,26.9519,221780.0
2022-07-13 14:00:00,28.67,28.67,28.51,28.65,410407.0,26.9425,26.9425,26.7922,26.9238,410407.0
2022-07-13 14:30:00,28.66,28.72,28.52,28.62,418430.0,26.9332,26.9895,26.8016,26.8956,418430.0
2022-07-13 15:00:00,28.62,28.68,28.43,28.46,441781.0,26.8956,26.9519,26.717,26.7452,441781.0
2022-07-13 15:30:00,28.46,28.49,28.28,28.29,844260.0,26.7452,26.7734,26.576,26.5854,844260.0
2022-07-14 09:30:00,27.16,27.35,26.67,26.7,1383918.0,25.5235,25.7021,25.0631,25.0912,1383918.0
2022-07-14 10:00:00,26.7,26.87,26.32,26.78,1160345.0,25.0912,25.251,24.7341,25.1664,1160345.0
2022-07-14 10:30:00,26.77,27.07,26.65,26.94,789430.0,25.157,25.439,25.0443,25.3168,789430.0
2022-07-14 11:00:00,26.94,27.07,26.77,26.97,600688.0,25.3168,25.439,25.157,25.345,600688.0
2022-07-14 11:30:00,26.96,27.19,26.84,27.06,616038.0,25.3356,25.5517,25.2228,25.4296,616038.0
2022-07-14 12:00:00,27.07,27.14,26.85,26.86,288617.0,25.439,25.5047,25.2322,25.2416,288617.0
2022-07-14 12:30:00,26.85,26.91,26.74,26.78,213120.0,25.2322,25.2886,25.1288,25.1664,213120.0
2022-07-14 13:00:00,26.78,26.99,26.71,26.92,297754.0,25.1664,25.3638,25.1006,25.298,297754.0
2022-07-14 13:30:00,26.92,27.08,26.84,27.08,308094.0,25.298,25.4484,25.2228,25.4484,308094.0
2022-07-14 14:00:00,27.07,27.26,27.02,27.26,347316.0,25.439,25.6175,25.392,25.6175,347316.0
2022-07-14 14:30:00,27.26,27.31,27.17,27.3,342892.0,25.6175,25.6645,25.5329,25.6551,342892.0
2022-07-14 15:00:00,27.3,27.42,27.22,27.42,584860.0,25.6551,25.7679,25.5799,25.7679,584860.0
2022-07-14 15:30:00,27.42,27.42,27.25,27.35,1027819.0,25.7679,25.7679,25.6081,25.7021,1027819.0
2022-07-15 09:30:00,27.93,28.03,27.19,27.42,1198978.0,26.2471,26.3411,25.5517,25.7679,1198978.0
2022-07-15 10:00:00,27.44,27.81,27.33,27.81,763907.0,25.7867,26.1344,25.6833,26.1344,763907.0
2022-07-15 10:30:00,27.82,27.82,27.43,27.51,869339.0,26.1438,26.1438,25.7773,25.8524,869339.0
2022-07-15 11:00:00,27.52,27.75,27.48,27.75,359798.0,25.8618,26.078,25.8242,26.078,359798.0
2022-07-15 11:30:00,27.75,27.79,27.61,27.62,292450.0,26.078,26.1156,25.9464,25.9558,292450.0
2022-07-15 12:00:00,27.63,27.72,27.5,27.56,271615.0,25.9652,26.0498,25.843,25.8994,271615.0
2022-07-15 12:30:00,27.57,27.65,27.53,27.64,215546.0,25.9088,25.984,25.8712,25.9746,215546.0
2022-07-15 13:00:00,27.64,27.8,27.64,27.76,283177.0,25.9746,26.125,25.9746,26.0874,283177.0
2022-07-15 13:30:00,27.76,27.77,27.61,27.63,332471.0,26.0874,26.0968,25.9464,25.9652,332471.0
2022-07-15 14:00:00,27.64,27.81,27.61,27.69,279145.0,25.9746,26.1344,25.9464,26.0216,279145.0
2022-07-15 14:30:00,27.68,27.79,27.68,27.74,447214.0,26.0122,26.1156,26.0122,26.0686,447214.0
2022-07-15 15:00:00,27.74,27.9,27.71,27.88,502911.0,26.0686,26.2189,26.0404,26.2001,502911.0
2022-07-15 15:30:00,27.88,27.91,27.69,27.86,1726063.0,26.2001,26.2283,26.0216,26.1814,1726063.0
2022-07-18 09:30:00,28.64,28.99,28.47,28.85,1803148.0,26.9144,27.2433,26.7546,27.1117,1803148.0
2022-07-18 10:00:00,28.85,29.09,28.72,28.88,469386.0,27.1117,27.3372,26.9895,27.1399,469386.0
2022-07-18 10:30:00,28.87,29.24,28.86,29.14,557436.0,27.1305,27.4782,27.1211,27.3842,557436.0
2022-07-18 11:00:00,29.13,29.14,28.85,28.89,547013.0,27.3748,27.3842,27.1117,27.1493,547013.0
2022-07-18 11:30:00,28.89,28.97,28.78,28.87,478698.0,27.1493,27.2245,27.0459,27.1305,478698.0
2022-07-18 12:00:00,28.87,29.02,28.82,28.89,347753.0,27.1305,27.2715,27.0835,27.1493,347753.0
2022-07-18 12:30:00,28.9,28.92,28.8,28.87,255007.0,27.1587,27.1775,27.0647,27.1305,255007.0
2022-07-18 13:00:00,28.88,29.2,28.85,29.18,583214.0,27.1399,27.4406,27.1117,27.4218,583214.0
2022-07-18 13:30:00,29.19,29.25,28.95,28.98,651182.0,27.4312,27.4876,27.2057,27.2339,651182.0
2022-07-18 14:00:00,28.98,29.05,28.77,28.81,471545.0,27.2339,27.2997,27.0365,27.0741,471545.0
2022-07-18 14:30:00,28.82,28.91,28.77,28.88,386103.0,27.0835,27.1681,27.0365,27.1399,386103.0
2022-07-18 15:00:00,28.88,29.05,28.84,28.86,573998.0,27.1399,27.2997,27.1023,27.1211,573998.0
2022-07-18 15:30:00,28.85,28.94,28.74,28.86,1581612.0,27.1117,27.1963,27.0083,27.1211,1581612.0
2022-07-19 09:30:00,28.89,29.98,28.84,29.33,2619224.0,27.1493,28.1736,27.1023,27.5628,2619224.0
2022-07-19 10:00:00,29.34,29.52,29.06,29.14,1269218.0,27.5722,27.7413,27.3091,27.3842,1269218.0
2022-07-19 10:30:00,29.14,29.31,28.67,28.67,1674554.0,27.3842,27.544,26.9425,26.9425,1674554.0
2022-07-19 11:00:00,28.67,29.03,28.65,28.96,770174.0,26.9425,27.2809,26.9238,27.2151,770174.0
2022-07-19 11:30:00,28.96,29.3,28.94,29.25,761381.0,27.2151,27.5346,27.1963,27.4876,761381.0
2022-07-19 12:00:00,29.26,29.36,29.09,29.33,866094.0,27.497,27.591,27.3372,27.5628,866094.0
2022-07-19 12:30:00,29.33,29.5,29.23,29.28,614418.0,27.5628,27.7225,27.4688,27.5158,614418.0
2022-07-19 13:00:00,29.29,29.39,29.15,29.18,534797.0,27.5252,27.6192,27.3936,27.4218,534797.0
2022-07-19 13:30:00,29.19,29.35,29.17,29.25,518131.0,27.4312,27.5816,27.4124,27.4876,518131.0
2022-07-19 14:00:00,29.25,29.38,29.1,29.12,425176.0,27.4876,27.6098,27.3466,27.3654,425176.0
2022-07-19 14:30:00,29.12,29.16,28.99,29.12,624506.0,27.3654,27.403,27.2433,27.3654,624506.0
2022-07-19 15:00:00,29.12,29.26,29.05,29.25,603397.0,27.3654,27.497,27.2997,27.4876,603397.0
2022-07-19 15:30:00,29.24,29.48,29.19,29.45,1709123.0,27.4782,27.7037,27.4312,27.6756,1709123.0
2022-07-20 09:30:00,28.93,29.77,28.68,29.58,1824242.0,27.1869,27.9763,26.9519,27.7977,1824242.0
2022-07-20 10:00:00,29.6,29.64,28.68,28.9,1551782.0,27.8165,27.8541,26.9519,27.1587,1551782.0
2022-07-20 10:30:00,28.89,29.51,28.83,29.5,772263.0,27.1493,27.7319,27.0929,27.7225,772263.0
2022-07-20 11:00:00,29.5,29.52,29.11,29.11,486126.0,27.7225,27.7413,27.356,27.356,486126.0
2022-07-20 11:30:00,29.11,29.15,28.89,29.06,644743.0,27.356,27.3936,27.1493,27.3091,644743.0
2022-07-20 12:00:00,29.06,29.27,29.01,29.21,524495.0,27.3091,27.5064,27.2621,27.45,524495.0
2022-07-20 12:30:00,29.23,29.32,29.0,29.3,490146.0,27.4688,27.5534,27.2527,27.5346,490146.0
2022-07-20 13:00:00,29.29,29.3,28.93,29.12,456034.0,27.5252,27.5346,27.1869,27.3654,456034.0
2022-07-20 13:30:00,29.13,29.19,28.95,28.97,350916.0,27.3748,27.4312,27.2057,27.2245,350916.0
2022-07-20 14:00:00,28.98,29.23,28.94,29.22,375722.0,27.2339,27.4688,27.1963,27.4594,375722.0
2022-07-20 14:30:00,29.23,29.31,29.14,29.27,512931.0,27.4688,27.544,27.3842,27.5064,512931.0
2022-07-20 15:00:00,29.27,29.4,29.22,29.36,752137.0,27.5064,27.6286,27.4594,27.591,752137.0
2022-07-20 15:30:00,29.35,29.39,29.2,29.28,1553025.0,27.5816,27.6192,27.4406,27.5158,1553025.0
2022-07-21 09:30:00,28.27,28.42,27.48,27.85,1422536.0,26.5666,26.7076,25.8242,26.172,1422536.0
2022-07-21 10:00:00,27.86,27.9,27.31,27.4,1099217.0,26.1814,26.2189,25.6645,25.7491,1099217.0
2022-07-21 10:30:00,27.4,27.94,27.4,27.86,624262.0,25.7491,26.2565,25.7491,26.1814,624262.0
2022-07-21 11:00:00,27.86,27.95,27.57,27.72,389675.0,26.1814,26.2659,25.9088,26.0498,389675.0
2022-07-21 11:30:00,27.72,27.84,27.64,27.76,596155.0,26.0498,26.1626,25.9746,26.0874,596155.0
2022-07-21 12:00:00,27.76,27.79,27.51,27.61,436478.0,26.0874,26.1156,25.8524,25.9464,436478.0
2022-07-21 12:30:00,27.61,27.77,27.5,27.76,550002.0,25.9464,26.0968,25.843,26.0874,550002.0
2022-07-21 13:00:00,27.75,27.82,27.66,27.66,395373.0,26.078,26.1438,25.9934,25.9934,395373.0
2022-07-21 13:30:00,27.67,27.7,27.54,27.59,410028.0,26.0028,26.031,25.8806,25.9276,410028.0
2022-07-21 14:00:00,27.6,27.7,27.48,27.7,486156.0,25.937,26.031,25.8242,26.031,486156.0
2022-07-21 14:30:00,27.7,27.76,27.5,27.64,442602.0,26.031,26.0874,25.843,25.9746,442602.0
2022-07-21 15:00:00,27.64,27.74,27.61,27.71,535244.0,25.9746,26.0686,25.9464,26.0404,535244.0
2022-07-21 15:30:00,27.71,28.14,27.68,28.14,1106217.0,26.0404,26.4445,26.0122,26.4445,1106217.0
2022-07-22 09:30:00,28.41,28.9,28.29,28.36,1146956.0,26.6982,27.1587,26.5854,26.6512,1146956.0
2022-07-22 10:00:00,28.37,28.64,28.21,28.26,840591.0,26.6606,26.9144,26.5103,26.5573,840591.0
2022-07-22 10:30:00,28.26,28.35,28.1,28.18,577002.0,26.5573,26.6418,26.4069,26.4821,577002.0
2022-07-22 11:00:00,28.18,28.26,28.07,28.16,360026.0,26.4821,26.5573,26.3787,26.4633,360026.0
2022-07-22 11:30:00,28.16,28.23,27.96,28.18,785054.0,26.4633,26.5291,26.2753,26.4821,785054.0
2022-07-22 12:00:00,28.19,28.21,27.97,28.01,429134.0,26.4915,26.5103,26.2847,26.3223,429134.0
2022-07-22 12:30:00,28.01,28.1,27.93,27.95,356638.0,26.3223,26.4069,26.2471,26.2659,356638.0
2022-07-22 13:00:00,27.94,27.94,27.74,27.8,308774.0,26.2565,26.2565,26.0686,26.125,308774.0
2022-07-22 13:30:00,27.8,27.84,27.67,27.7,512785.0,26.125,26.1626,26.0028,26.031,512785.0
2022-07-22 14:00:00,27.7,27.7,27.43,27.63,401756.0,26.031,26.031,25.7773,25.9652,401756.0
2022-07-22 14:30:00,27.63,27.64,27.56,27.56,316754.0,25.9652,25.9746,25.8994,25.8994,316754.0
2022-07-22 15:00:00,27.57,27.62,27.46,27.55,819853.0,25.9088,25.9558,25.8055,25.89,819853.0
2022-07-22 15:30:00,27.55,27.57,27.38,27.46,1372944.0,25.89,25.9088,25.7303,25.8055,1372944.0
2022-07-25 09:30:00,27.91,28.13,27.41,28.07,1002453.0,26.2283,26.4351,25.7585,26.3787,1002453.0
2022-07-25 10:00:00,28.07,28.22,27.93,28.14,654188.0,26.3787,26.5197,26.2471,26.4445,654188.0
2022-07-25 10:30:00,28.14,28.36,27.97,28.18,807831.0,26.4445,26.6512,26.2847,26.4821,807831.0
2022-07-25 11:00:00,28.19,28.49,28.15,28.45,553382.0,26.4915,26.7734,26.4539,26.7358,553382.0
2022-07-25 11:30:00,28.44,28.53,28.33,28.5,504843.0,26.7264,26.811,26.623,26.7828,504843.0
2022-07-25 12:00:00,28.5,28.53,28.23,28.3,343646.0,26.7828,26.811,26.5291,26.5948,343646.0
2022-07-25 12:30:00,28.29,28.4,28.28,28.39,266805.0,26.5854,26.6888,26.576,26.6794,266805.0
2022-07-25 13:00:00,28.39,28.47,28.32,28.35,329514.0,26.6794,26.7546,26.6136,26.6418,329514.0
2022-07-25 13:30:00,28.35,28.38,28.19,28.25,299574.0,26.6418,26.67,26.4915,26.5479,299574.0
2022-07-25 14:00:00,28.24,28.35,28.22,28.3,300895.0,26.5385,26.6418,26.5197,26.5948,300895.0
2022-07-25 14:30:00,28.3,28.3,28.16,28.21,310781.0,26.5948,26.5948,26.4633,26.5103,310781.0
2022-07-25 15:00:00,28.21,28.33,28.2,28.27,409949.0,26.5103,26.623,26.5009,26.5666,409949.0
2022-07-25 15:30:00,28.26,28.45,28.19,28.41,1331757.0,26.5573,26.7358,26.4915,26.6982,1331757.0
2022-07-26 09:30:00,28.81,29.09,28.62,28.77,1053189.0,27.0741,27.3372,26.8956,27.0365,1053189.0
2022-07-26 10:00:00,28.77,28.8,28.27,28.4,623922.0,27.0365,27.0647,26.5666,26.6888,623922.0
2022-07-26 10:30:00,28.42,28.46,28.27,28.41,455218.0,26.7076,26.7452,26.5666,26.6982,455218.0
2022-07-26 11:00:00,28.41,28.43,28.05,28.15,455958.0,26.6982,26.717,26.3599,26.4539,455958.0
2022-07-26 11:30:00,28.15,28.18,27.97,28.06,370375.0,26.4539,26.4821,26.2847,26.3693,370375.0
2022-07-26 12:00:00,28.07,28.07,27.86,27.92,290754.0,26.3787,26.3787,26.1814,26.2377,290754.0
2022-07-26 12:30:00,27.92,28.03,27.89,27.96,275317.0,26.2377,26.3411,26.2095,26.2753,275317.0
2022-07-26 13:00:00,27.96,28.01,27.86,28.0,334084.0,26.2753,26.3223,26.1814,26.3129,334084.0
2022-07-26 13:30:00,27.99,28.0,27.91,27.94,184342.0,26.3035,26.3129,26.2283,26.2565,184342.0
2022-07-26 14:00:00,27.93,28.07,27.79,27.79,351807.0,26.2471,26.3787,26.1156,26.1156,351807.0
2022-07-26 14:30:00,27.79,27.87,27.69,27.87,520393.0,26.1156,26.1908,26.0216,26.1908,520393.0
2022-07-26 15:00:00,27.86,28.07,27.82,28.05,667034.0,26.1814,26.3787,26.1438,26.3599,667034.0
2022-07-26 15:30:00,28.05,28.18,28.01,28.04,1176225.0,26.3599,26.4821,26.3223,26.3505,1176225.0
2022-07-27 09:30:00,28.45,28.56,27.9,27.9,713704.0,26.7358,26.8392,26.2189,26.2189,713704.0
2022-07-27 10:00:00,27.91,27.94,27.77,27.83,690325.0,26.2283,26.2565,26.0968,26.1532,690325.0
2022-07-27 10:30:00,27.84,28.5,27.84,28.46,589812.0,26.1626,26.7828,26.1626,26.7452,589812.0
2022-07-27 11:00:00,28.47,28.53,28.31,28.37,284580.0,26.7546,26.811,26.6042,26.6606,284580.0
2022-07-27 11:30:00,28.37,28.42,28.23,28.23,414010.0,26.6606,26.7076,26.5291,26.5291,414010.0
2022-07-27 12:00:00,28.23,28.29,28.15,28.18,151122.0,26.5291,26.5854,26.4539,26.4821,151122.0
2022-07-27 12:30:00,28.19,28.25,28.09,28.18,201239.0,26.4915,26.5479,26.3975,26.4821,201239.0
2022-07-27 13:00:00,28.19,28.28,28.16,28.28,168175.0,26.4915,26.576,26.4633,26.576,168175.0
2022-07-27 13:30:00,28.28,28.39,28.24,28.35,146321.0,26.576,26.6794,26.5385,26.6418,146321.0
2022-07-27 14:00:00,28.35,28.47,28.27,28.34,331881.0,26.6418,26.7546,26.5666,26.6324,331881.0
2022-07-27 14:30:00,28.34,28.67,28.22,28.57,499485.0,26.6324,26.9425,26.5197,26.8486,499485.0
2022-07-27 15:00:00,28.58,28.92,28.54,28.91,598086.0,26.858,27.1775,26.8204,27.1681,598086.0
2022-07-27 15:30:00,28.91,29.07,28.86,28.87,1371850.0,27.1681,27.3184,27.1211,27.1305,1371850.0
2022-07-28 09:30:00,29.15,29.37,28.47,28.54,844188.0,27.3936,27.6004,26.7546,26.8204,844188.0
2022-07-28 10:00:00,28.54,28.78,27.95,28.08,799335.0,26.8204,27.0459,26.2659,26.3881,799335.0
2022-07-28 10:30:00,28.08,28.38,28.0,28.23,598354.0,26.3881,26.67,26.3129,26.5291,598354.0
2022-07-28 11:00:00,28.22,28.46,28.11,28.44,595422.0,26.5197,26.7452,26.4163,26.7264,595422.0
2022-07-28 11:30:00,28.45,28.73,28.36,28.56,329408.0,26.7358,26.9989,26.6512,26.8392,329408.0
2022-07-28 12:00:00,28.55,28.69,28.47,28.51,300066.0,26.8298,26.9613,26.7546,26.7922,300066.0
2022-07-28 12:30:00,28.5,28.52,28.38,28.5,190127.0,26.7828,26.8016,26.67,26.7828,190127.0
2022-07-28 13:00:00,28.51,28.51,28.2,28.28,246452.0,26.7922,26.7922,26.5009,26.576,246452.0
2022-07-28 13:30:00,28.29,28.42,28.27,28.39,174308.0,26.5854,26.7076,26.5666,26.6794,174308.0
2022-07-28 14:00:00,28.39,28.41,28.25,28.28,198988.0,26.6794,26.6982,26.5479,26.576,198988.0
2022-07-28 14:30:00,28.28,28.42,28.2,28.42,255601.0,26.576,26.7076,26.5009,26.7076,255601.0
2022-07-28 15:00:00,28.42,28.58,28.38,28.55,307706.0,26.7076,26.858,26.67,26.8298,307706.0
2022-07-28 15:30:00,28.56,28.74,28.54,28.63,1199468.0,26.8392,27.0083,26.8204,26.905,1199468.0
2022-07-29 09:30:00,29.19,29.26,28.67,28.7,815725.0,27.4312,27.497,26.9425,26.9707,815725.0
2022-07-29 10:00:00,28.69,29.2,28.67,29.16,427427.0,26.9613,27.4406,26.9425,27.403,427427.0
2022-07-29 10:30:00,29.18,29.44,29.13,29.21,645118.0,27.4218,27.6662,27.3748,27.45,645118.0
2022-07-29 11:00:00,29.21,29.31,29.04,29.04,431036.0,27.45,27.544,27.2903,27.2903,431036.0
2022-07-29 11:30:00,29.05,29.17,28.98,29.09,268648.0,27.2997,27.4124,27.2339,27.3372,268648.0
2022-07-29 12:00:00,29.1,29.11,28.95,28.97,712698.0,27.3466,27.356,27.2057,27.2245,712698.0
2022-07-29 12:30:00,28.97,29.05,28.9,29.02,250244.0,27.2245,27.2997,27.1587,27.2715,250244.0
2022-07-29 13:00:00,29.02,29.06,28.94,28.96,282580.0,27.2715,27.3091,27.1963,27.2151,282580.0
2022-07-29 13:30:00,28.97,29.05,28.95,29.03,189643.0,27.2245,27.2997,27.2057,27.2809,189643.0
2022-07-29 14:00:00,29.03,29.17,28.99,29.13,377839.0,27.2809,27.4124,27.2433,27.3748,377839.0
2022-07-29 14:30:00,29.12,29.25,29.09,29.24,386615.0,27.3654,27.4876,27.3372,27.4782,386615.0
2022-07-29 15:00:00,29.24,29.3,29.19,29.23,531430.0,27.4782,27.5346,27.4312,27.4688,531430.0
2022-07-29 15:30:00,29.23,29.41,29.2,29.31,1524767.0,27.4688,27.638,27.4406,27.544,1524767.0
2022-08-01 09:30:00,28.55,28.61,27.73,27.86,1578703.0,26.8298,26.8862,26.0592,26.1814,1578703.0
2022-08-01 10:00:00,27.85,28.08,27.59,27.62,887673.0,26.172,26.3881,25.9276,25.9558,887673.0
2022-08-01 10:30:00,27.63,27.99,27.63,27.91,1045086.0,25.9652,26.3035,25.9652,26.2283,1045086.0
2022-08-01 11:00:00,27.91,28.21,27.83,28.0,932570.0,26.2283,26.5103,26.1532,26.3129,932570.0
2022-08-01 11:30:00,27.99,28.19,27.87,28.11,591184.0,26.3035,26.4915,26.1908,26.4163,591184.0
2022-08-01 12:00:00,28.1,28.31,28.09,28.2,277644.0,26.4069,26.6042,26.3975,26.5009,277644.0
2022-08-01 12:30:00,28.21,28.23,28.01,28.21,515065.0,26.5103,26.5291,26.3223,26.5103,515065.0
2022-08-01 13:00:00,28.21,28.22,27.94,27.95,285995.0,26.5103,26.5197,26.2565,26.2659,285995.0
2022-08-01 13:30:00,27.95,28.01,27.86,27.96,521117.0,26.2659,26.3223,26.1814,26.2753,521117.0
2022-08-01 14:00:00,27.96,28.21,27.88,28.21,254413.0,26.2753,26.5103,26.2001,26.5103,254413.0
2022-08-01 14:30:00,28.21,28.29,28.03,28.24,475809.0,26.5103,26.5854,26.3411,26.5385,475809.0
2022-08-01 15:00:00,28.24,28.43,28.14,28.27,628465.0,26.5385,26.717,26.4445,26.5666,628465.0
2022-08-01 15:30:00,28.27,28.3,28.12,28.2,971896.0,26.5666,26.5948,26.4257,26.5009,971896.0
2022-08-02 09:30:00,28.24,28.45,28.03,28.09,672116.0,26.5385,26.7358,26.3411,26.3975,672116.0
2022-08-02 10:00:00,28.09,28.36,27.98,28.26,480734.0,26.3975,26.6512,26.2941,26.5573,480734.0
2022-08-02 10:30:00,28.27,28.48,28.09,28.33,726460.0,26.5666,26.764,26.3975,26.623,726460.0
2022-08-02 11:00:00,28.32,28.53,28.27,28.51,292308.0,26.6136,26.811,26.5666,26.7922,292308.0
2022-08-02 11:30:00,28.52,28.74,28.46,28.66,382100.0,26.8016,27.0083,26.7452,26.9332,382100.0
2022-08-02 12:00:00,28.66,28.83,28.65,28.78,311139.0,26.9332,27.0929,26.9238,27.0459,311139.0
2022-08-02 12:30:00,28.79,28.92,28.78,28.88,364532.0,27.0553,27.1775,27.0459,27.1399,364532.0
2022-08-02 13:00:00,28.88,29.04,28.87,28.89,255397.0,27.1399,27.2903,27.1305,27.1493,255397.0
2022-08-02 13:30:00,28.89,28.9,28.66,28.71,338847.0,27.1493,27.1587,26.9332,26.9801,338847.0
2022-08-02 14:00:00,28.71,28.78,28.67,28.76,296206.0,26.9801,27.0459,26.9425,27.0271,296206.0
2022-08-02 14:30:00,28.77,28.85,28.7,28.73,331332.0,27.0365,27.1117,26.9707,26.9989,331332.0
2022-08-02 15:00:00,28.72,28.75,28.59,28.7,408214.0,26.9895,27.0177,26.8674,26.9707,408214.0
2022-08-02 15:30:00,28.7,28.75,28.55,28.6,905987.0,26.9707,27.0177,26.8298,26.8768,905987.0
2022-08-03 09:30:00,29.14,29.16,28.73,29.02,738645.0,27.3842,27.403,26.9989,27.2715,738645.0
2022-08-03 10:00:00,29.01,29.01,28.68,28.91,388841.0,27.2621,27.2621,26.9519,27.1681,388841.0
2022-08-03 10:30:00,28.9,28.91,28.3,28.3,609203.0,27.1587,27.1681,26.5948,26.5948,609203.0
2022-08-03 11:00:00,28.3,28.49,28.25,28.46,666368.0,26.5948,26.7734,26.5479,26.7452,666368.0
2022-08-03 11:30:00,28.45,28.61,28.38,28.43,413488.0,26.7358,26.8862,26.67,26.717,413488.0
2022-08-03 12:00:00,28.42,28.56,28.35,28.44,352342.0,26.7076,26.8392,26.6418,26.7264,352342.0
2022-08-03 12:30:00,28.44,28.5,28.37,28.48,401023.0,26.7264,26.7828,26.6606,26.764,401023.0
2022-08-03 13:00:00,28.49,28.51,28.12,28.32,580773.0,26.7734,26.7922,26.4257,26.6136,580773.0
2022-08-03 13:30:00,28.32,28.59,28.31,28.51,375581.0,26.6136,26.8674,26.6042,26.7922,375581.0
2022-08-03 14:00:00,28.51,28.62,28.44,28.46,403058.0,26.7922,26.8956,26.7264,26.7452,403058.0
2022-08-03 14:30:00,28.47,28.51,28.39,28.47,420591.0,26.7546,26.7922,26.6794,26.7546,420591.0
2022-08-03 15:00:00,28.46,28.62,28.46,28.53,457283.0,26.7452,26.8956,26.7452,26.811,457283.0
2022-08-03 15:30:00,28.53,28.55,28.38,28.42,1691062.0,26.811,26.8298,26.67,26.7076,1691062.0
2022-08-04 09:30:00,28.2,28.36,27.5,27.69,1131150.0,26.5009,26.6512,25.843,26.0216,1131150.0
2022-08-04 10:00:00,27.68,27.99,27.56,27.77,651157.0,26.0122,26.3035,25.8994,26.0968,651157.0
2022-08-04 10:30:00,27.76,27.87,27.6,27.61,426373.0,26.0874,26.1908,25.937,25.9464,426373.0
2022-08-04 11:00:00,27.61,27.72,27.5,27.62,431191.0,25.9464,26.0498,25.843,25.9558,431191.0
2022-08-04 11:30:00,27.62,27.76,27.51,27.55,346609.0,25.9558,26.0874,25.8524,25.89,346609.0
2022-08-04 12:00:00,27.57,27.59,27.47,27.54,486753.0,25.9088,25.9276,25.8149,25.8806,486753.0
2022-08-04 12:30:00,27.54,27.67,27.53,27.63,391708.0,25.8806,26.0028,25.8712,25.9652,391708.0
2022-08-04 13:00:00,27.63,27.74,27.58,27.63,473159.0,25.9652,26.0686,25.9182,25.9652,473159.0
2022-08-04 13:30:00,27.63,27.68,27.58,27.63,215098.0,25.9652,26.0122,25.9182,25.9652,215098.0
2022-08-04 14:00:00,27.64,27.71,27.61,27.68,270635.0,25.9746,26.0404,25.9464,26.0122,270635.0
2022-08-04 14:30:00,27.68,27.73,27.54,27.57,433251.0,26.0122,26.0592,25.8806,25.9088,433251.0
2022-08-04 15:00:00,27.57,27.58,27.37,27.41,605677.0,25.9088,25.9182,25.7209,25.7585,605677.0
2022-08-04 15:30:00,27.42,27.44,27.14,27.26,1999575.0,25.7679,25.7867,25.5047,25.6175,1999575.0
2022-08-05 09:30:00,26.86,27.63,26.69,27.61,973935.0,25.2416,25.9652,25.0818,25.9464,973935.0
2022-08-05 10:00:00,27.63,27.94,27.56,27.94,767099.0,25.9652,26.2565,25.8994,26.2565,767099.0
2022-08-05 10:30:00,27.94,28.2,27.9,28.17,505063.0,26.2565,26.5009,26.2189,26.4727,505063.0
2022-08-05 11:00:00,28.16,28.19,27.8,27.8,448564.0,26.4633,26.4915,26.125,26.125,448564.0
2022-08-05 11:30:00,27.8,27.99,27.78,27.89,274509.0,26.125,26.3035,26.1062,26.2095,274509.0
2022-08-05 12:00:00,27.89,28.01,27.81,27.86,257495.0,26.2095,26.3223,26.1344,26.1814,257495.0
2022-08-05 12:30:00,27.87,28.02,27.82,27.95,300031.0,26.1908,26.3317,26.1438,26.2659,300031.0
2022-08-05 13:00:00,27.96,28.08,27.89,27.98,271214.0,26.2753,26.3881,26.2095,26.2941,271214.0
2022-08-05 13:30:00,27.98,28.07,27.94,28.04,211246.0,26.2941,26.3787,26.2565,26.3505,211246.0
2022-08-05 14:00:00,28.03,28.07,27.91,27.93,230607.0,26.3411,26.3787,26.2283,26.2471,230607.0
2022-08-05 14:30:00,27.94,28.02,27.9,27.95,385546.0,26.2565,26.3317,26.2189,26.2659,385546.0
2022-08-05 15:00:00,27.95,27.95,27.81,27.84,253490.0,26.2659,26.2659,26.1344,26.1626,253490.0
2022-08-05 15:30:00,27.83,27.86,27.77,27.78,1073786.0,26.1532,26.1814,26.0968,26.1062,1073786.0
2022-08-08 09:30:00,27.89,28.39,27.85,28.16,633847.0,26.2095,26.6794,26.172,26.4633,633847.0
2022-08-08 10:00:00,28.16,28.33,28.08,28.17,394753.0,26.4633,26.623,26.3881,26.4727,394753.0
2022-08-08 10:30:00,28.16,28.24,27.94,28.18,303333.0,26.4633,26.5385,26.2565,26.4821,303333.0
2022-08-08 11:00:00,28.19,28.39,28.17,28.34,433050.0,26.4915,26.6794,26.4727,26.6324,433050.0
2022-08-08 11:30:00,28.33,28.36,28.09,28.24,519152.0,26.623,26.6512,26.3975,26.5385,519152.0
2022-08-08 12:00:00,28.24,28.32,28.1,28.17,253325.0,26.5385,26.6136,26.4069,26.4727,253325.0
2022-08-08 12:30:00,28.16,28.22,28.04,28.11,167737.0,26.4633,26.5197,26.3505,26.4163,167737.0
2022-08-08 13:00:00,28.1,28.18,28.02,28.02,147165.0,26.4069,26.4821,26.3317,26.3317,147165.0
2022-08-08 13:30:00,28.02,28.09,27.97,28.09,215969.0,26.3317,26.3975,26.2847,26.3975,215969.0
2022-08-08 14:00:00,28.09,28.17,28.0,28.08,190979.0,26.3975,26.4727,26.3129,26.3881,190979.0
2022-08-08 14:30:00,28.08,28.1,27.89,27.97,164794.0,26.3881,26.4069,26.2095,26.2847,164794.0
2022-08-08 15:00:00,27.96,28.04,27.94,28.01,156125.0,26.2753,26.3505,26.2565,26.3223,156125.0
2022-08-08 15:30:00,28.01,28.04,27.94,28.01,685762.0,26.3223,26.3505,26.2565,26.3223,685762.0
2022-08-09 09:30:00,28.55,28.84,28.41,28.76,748123.0,26.8298,27.1023,26.6982,27.0271,748123.0
2022-08-09 10:00:00,28.76,28.99,28.66,28.83,391435.0,27.0271,27.2433,26.9332,27.0929,391435.0
2022-08-09 10:30:00,28.83,28.83,28.6,28.63,245961.0,27.0929,27.0929,26.8768,26.905,245961.0
2022-08-09 11:00:00,28.63,28.67,28.45,28.45,297399.0,26.905,26.9425,26.7358,26.7358,297399.0
2022-08-09 11:30:00,28.44,28.45,28.23,28.3,304119.0,26.7264,26.7358,26.5291,26.5948,304119.0
2022-08-09 12:00:00,28.3,28.44,28.27,28.4,369172.0,26.5948,26.7264,26.5666,26.6888,369172.0
2022-08-09 12:30:00,28.4,28.42,28.21,28.26,266102.0,26.6888,26.7076,26.5103,26.5573,266102.0
2022-08-09 13:00:00,28.25,28.39,28.23,28.36,223712.0,26.5479,26.6794,26.5291,26.6512,223712.0
2022-08-09 13:30:00,28.36,28.38,28.28,28.35,212406.0,26.6512,26.67,26.576,26.6418,212406.0
2022-08-09 14:00:00,28.35,28.39,28.16,28.17,296877.0,26.6418,26.6794,26.4633,26.4727,296877.0
2022-08-09 14:30:00,28.16,28.19,28.06,28.08,284729.0,26.4633,26.4915,26.3693,26.3881,284729.0
2022-08-09 15:00:00,28.08,28.17,28.02,28.14,369432.0,26.3881,26.4727,26.3317,26.4445,369432.0
2022-08-09 15:30:00,28.14,28.31,28.1,28.3,790562.0,26.4445,26.6042,26.4069,26.5948,790562.0
2022-08-10 09:30:00,28.27,28.32,27.85,27.89,915093.0,26.5666,26.6136,26.172,26.2095,915093.0
2022-08-10 10:00:00,27.89,27.9,27.45,27.52,767390.0,26.2095,26.2189,25.7961,25.8618,767390.0
2022-08-10 10:30:00,27.5,28.08,27.48,28.07,824835.0,25.843,26.3881,25.8242,26.3787,824835.0
2022-08-10 11:00:00,28.08,28.35,28.08,28.3,435341.0,26.3881,26.6418,26.3881,26.5948,435341.0
2022-08-10 11:30:00,28.31,28.35,28.23,28.34,297190.0,26.6042,26.6418,26.5291,26.6324,297190.0
2022-08-10 12:00:00,28.33,28.45,28.33,28.39,384722.0,26.623,26.7358,26.623,26.6794,384722.0
2022-08-10 12:30:00,28.39,28.49,28.33,28.46,218687.0,26.6794,26.7734,26.623,26.7452,218687.0
2022-08-10 13:00:00,28.46,28.63,28.45,28.52,423130.0,26.7452,26.905,26.7358,26.8016,423130.0
2022-08-10 13:30:00,28.53,28.73,28.52,28.65,327717.0,26.811,26.9989,26.8016,26.9238,327717.0
2022-08-10 14:00:00,28.65,28.71,28.3,28.33,321286.0,26.9238,26.9801,26.5948,26.623,321286.0
2022-08-10 14:30:00,28.32,28.38,28.22,28.28,343393.0,26.6136,26.67,26.5197,26.576,343393.0
2022-08-10 15:00:00,28.28,28.37,28.27,28.34,326874.0,26.576,26.6606,26.5666,26.6324,326874.0
2022-08-10 15:30:00,28.33,28.44,28.32,28.4,639848.0,26.623,26.7264,26.6136,26.6888,639848.0
2022-08-11 09:30:00,29.05,29.64,29.01,29.39,898349.0,27.2997,27.8541,27.2621,27.6192,898349.0
2022-08-11 10:00:00,29.39,29.43,29.16,29.19,360023.0,27.6192,27.6568,27.403,27.4312,360023.0
2022-08-11 10:30:00,29.18,29.52,29.17,29.43,314036.0,27.4218,27.7413,27.4124,27.6568,314036.0
2022-08-11 11:00:00,29.44,29.57,29.28,29.41,367104.0,27.6662,27.7883,27.5158,27.638,367104.0
2022-08-11 11:30:00,29.39,29.47,29.27,29.35,261035.0,27.6192,27.6943,27.5064,27.5816,261035.0
2022-08-11 12:00:00,29.36,29.49,29.3,29.45,246240.0,27.591,27.7131,27.5346,27.6756,246240.0
2022-08-11 12:30:00,29.45,29.64,29.44,29.64,423963.0,27.6756,27.8541,27.6662,27.8541,423963.0
2022-08-11 13:00:00,29.64,29.73,29.58,29.7,255027.0,27.8541,27.9387,27.7977,27.9105,255027.0
2022-08-11 13:30:00,29.7,29.72,29.58,29.66,210568.0,27.9105,27.9293,27.7977,27.8729,210568.0
2022-08-11 14:00:00,29.67,29.75,29.6,29.65,242895.0,27.8823,27.9575,27.8165,27.8635,242895.0
2022-08-11 14:30:00,29.65,29.66,29.42,29.45,356685.0,27.8635,27.8729,27.6474,27.6756,356685.0
2022-08-11 15:00:00,29.45,29.51,29.38,29.51,204059.0,27.6756,27.7319,27.6098,27.7319,204059.0
2022-08-11 15:30:00,29.5,29.65,29.42,29.58,873384.0,27.7225,27.8635,27.6474,27.7977,873384.0
2022-08-12 09:30:00,29.34,29.49,29.07,29.27,628553.0,27.5722,27.7131,27.3184,27.5064,628553.0
2022-08-12 10:00:00,29.26,29.26,28.94,29.05,479414.0,27.497,27.497,27.1963,27.2997,479414.0
2022-08-12 10:30:00,29.05,29.08,28.81,28.89,691941.0,27.2997,27.3278,27.0741,27.1493,691941.0
2022-08-12 11:00:00,28.89,29.17,28.8,29.01,839675.0,27.1493,27.4124,27.0647,27.2621,839675.0
2022-08-12 11:30:00,29.01,29.23,28.99,29.23,465142.0,27.2621,27.4688,27.2433,27.4688,465142.0
2022-08-12 12:00:00,29.23,29.3,29.17,29.28,468613.0,27.4688,27.5346,27.4124,27.5158,468613.0
2022-08-12 12:30:00,29.28,29.35,29.17,29.33,324932.0,27.5158,27.5816,27.4124,27.5628,324932.0
2022-08-12 13:00:00,29.33,29.38,29.22,29.25,349945.0,27.5628,27.6098,27.4594,27.4876,349945.0
2022-08-12 13:30:00,29.25,29.33,29.24,29.32,447439.0,27.4876,27.5628,27.4782,27.5534,447439.0
2022-08-12 14:00:00,29.32,29.38,29.2,29.28,443631.0,27.5534,27.6098,27.4406,27.5158,443631.0
2022-08-12 14:30:00,29.27,29.36,29.25,29.32,396287.0,27.5064,27.591,27.4876,27.5534,396287.0
2022-08-12 15:00:00,29.31,29.47,29.29,29.46,439491.0,27.544,27.6943,27.5252,27.6849,439491.0
2022-08-12 15:30:00,29.46,29.61,29.42,29.54,986860.0,27.6849,27.8259,27.6474,27.7601,986860.0
2022-08-15 09:30:00,28.35,28.54,27.81,28.02,1318626.0,26.6418,26.8204,26.1344,26.3317,1318626.0
2022-08-15 10:00:00,28.04,28.1,27.84,28.02,855720.0,26.3505,26.4069,26.1626,26.3317,855720.0
2022-08-15 10:30:00,28.02,28.4,27.99,28.27,605832.0,26.3317,26.6888,26.3035,26.5666,605832.0
2022-08-15 11:00:00,28.28,28.51,28.27,28.36,451413.0,26.576,26.7922,26.5666,26.6512,451413.0
2022-08-15 11:30:00,28.37,28.58,28.23,28.54,448641.0,26.6606,26.858,26.5291,26.8204,448641.0
2022-08-15 12:00:00,28.54,28.64,28.51,28.54,271371.0,26.8204,26.9144,26.7922,26.8204,271371.0
2022-08-15 12:30:00,28.54,28.57,28.41,28.49,320088.0,26.8204,26.8486,26.6982,26.7734,320088.0
2022-08-15 13:00:00,28.49,28.58,28.37,28.44,243251.0,26.7734,26.858,26.6606,26.7264,243251.0
2022-08-15 13:30:00,28.44,28.46,28.38,28.43,210416.0,26.7264,26.7452,26.67,26.717,210416.0
2022-08-15 14:00:00,28.42,28.42,28.27,28.41,372489.0,26.7076,26.7076,26.5666,26.6982,372489.0
2022-08-15 14:30:00,28.41,28.46,28.36,28.37,214005.0,26.6982,26.7452,26.6512,26.6606,214005.0
2022-08-15 15:00:00,28.37,28.49,28.32,28.47,281935.0,26.6606,26.7734,26.6136,26.7546,281935.0
2022-08-15 15:30:00,28.47,28.52,28.42,28.47,808528.0,26.7546,26.8016,26.7076,26.7546,808528.0
2022-08-16 09:30:00,28.76,29.1,28.74,28.96,744370.0,27.0271,27.3466,27.0083,27.2151,744370.0
2022-08-16 10:00:00,28.96,29.01,28.75,28.82,393244.0,27.2151,27.2621,27.0177,27.0835,393244.0
2022-08-16 10:30:00,28.8,28.81,28.43,28.44,410483.0,27.0647,27.0741,26.717,26.7264,410483.0
2022-08-16 11:00:00,28.44,28.48,28.15,28.23,463322.0,26.7264,26.764,26.4539,26.5291,463322.0
2022-08-16 11:30:00,28.23,28.35,28.14,28.31,390063.0,26.5291,26.6418,26.4445,26.6042,390063.0
2022-08-16 12:00:00,28.31,28.51,28.25,28.48,236684.0,26.6042,26.7922,26.5479,26.764,236684.0
2022-08-16 12:30:00,28.48,28.51,28.27,28.28,163116.0,26.764,26.7922,26.5666,26.576,163116.0
2022-08-16 13:00:00,28.29,28.35,28.21,28.21,166595.0,26.5854,26.6418,26.5103,26.5103,166595.0
2022-08-16 13:30:00,28.21,28.24,28.11,28.15,299683.0,26.5103,26.5385,26.4163,26.4539,299683.0
2022-08-16 14:00:00,28.15,28.15,27.97,28.05,576333.0,26.4539,26.4539,26.2847,26.3599,576333.0
2022-08-16 14:30:00,28.05,28.08,27.81,27.84,892178.0,26.3599,26.3881,26.1344,26.1626,892178.0
2022-08-16 15:00:00,27.85,28.13,27.82,28.12,647508.0,26.172,26.4351,26.1438,26.4257,647508.0
2022-08-16 15:30:00,28.12,28.24,28.08,28.21,1378239.0,26.4257,26.5385,26.3881,26.5103,1378239.0
2022-08-17 09:30:00,27.93,28.0,27.46,27.54,1121594.0,26.2471,26.3129,25.8055,25.8806,1121594.0
2022-08-17 10:00:00,27.54,27.96,27.49,27.86,549081.0,25.8806,26.2753,25.8336,26.1814,549081.0
2022-08-17 10:30:00,27.85,28.16,27.84,28.04,853109.0,26.172,26.4633,26.1626,26.3505,853109.0
2022-08-17 11:00:00,28.04,28.04,27.6,27.7,350150.0,26.3505,26.3505,25.937,26.031,350150.0
2022-08-17 11:30:00,27.69,27.73,27.49,27.52,407881.0,26.0216,26.0592,25.8336,25.8618,407881.0
2022-08-17 12:00:00,27.52,27.75,27.51,27.75,244297.0,25.8618,26.078,25.8524,26.078,244297.0
2022-08-17 12:30:00,27.75,27.79,27.65,27.71,465487.0,26.078,26.1156,25.984,26.0404,465487.0
2022-08-17 13:00:00,27.71,27.91,27.69,27.84,543030.0,26.0404,26.2283,26.0216,26.1626,543030.0
2022-08-17 13:30:00,27.84,27.99,27.81,27.95,503476.0,26.1626,26.3035,26.1344,26.2659,503476.0
2022-08-17 14:00:00,27.97,28.25,27.93,28.2,3122661.0,26.2847,26.5479,26.2471,26.5009,3122661.0
2022-08-17 14:30:00,28.2,28.37,28.18,28.23,429423.0,26.5009,26.6606,26.4821,26.5291,429423.0
2022-08-17 15:00:00,28.22,28.25,28.09,28.19,496336.0,26.5197,26.5479,26.3975,26.4915,496336.0
2022-08-17 15:30:00,28.19,28.24,28.06,28.19,948438.0,26.4915,26.5385,26.3693,26.4915,948438.0
2022-08-18 09:30:00,28.87,29.09,28.74,28.97,1009068.0,27.1305,27.3372,27.0083,27.2245,1009068.0
2022-08-18 10:00:00,28.98,29.17,28.78,29.11,505263.0,27.2339,27.4124,27.0459,27.356,505263.0
2022-08-18 10:30:00,29.11,29.57,29.06,29.49,1077534.0,27.356,27.7883,27.3091,27.7131,1077534.0
2022-08-18 11:00:00,29.48,29.51,29.26,29.27,475610.0,27.7037,27.7319,27.497,27.5064,475610.0
2022-08-18 11:30:00,29.27,29.42,29.18,29.3,343257.0,27.5064,27.6474,27.4218,27.5346,343257.0
2022-08-18 12:00:00,29.3,29.37,29.25,29.29,229110.0,27.5346,27.6004,27.4876,27.5252,229110.0
2022-08-18 12:30:00,29.29,29.37,29.23,29.3,223465.0,27.5252,27.6004,27.4688,27.5346,223465.0
2022-08-18 13:00:00,29.31,29.49,29.31,29.42,330562.0,27.544,27.7131,27.544,27.6474,330562.0
2022-08-18 13:30:00,29.42,29.63,29.39,29.62,797269.0,27.6474,27.8447,27.6192,27.8353,797269.0
2022-08-18 14:00:00,29.62,29.66,29.45,29.46,434421.0,27.8353,27.8729,27.6756,27.6849,434421.0
2022-08-18 14:30:00,29.45,29.62,29.42,29.59,396670.0,27.6756,27.8353,27.6474,27.8071,396670.0
2022-08-18 15:00:00,29.59,29.69,29.58,29.65,865259.0,27.8071,27.9011,27.7977,27.8635,865259.0
2022-08-18 15:30:00,29.66,29.84,29.64,29.82,1840231.0,27.8729,28.0421,27.8541,28.0233,1840231.0
2022-08-19 09:30:00,29.55,29.73,29.31,29.54,1065484.0,27.7695,27.9387,27.544,27.7601,1065484.0
2022-08-19 10:00:00,29.55,29.73,29.4,29.67,752896.0,27.7695,27.9387,27.6286,27.8823,752896.0
2022-08-19 10:30:00,29.65,29.72,29.55,29.58,423158.0,27.8635,27.9293,27.7695,27.7977,423158.0
2022-08-19 11:00:00,29.58,29.61,29.42,29.49,462223.0,27.7977,27.8259,27.6474,27.7131,462223.0
2022-08-19 11:30:00,29.48,29.64,29.45,29.59,299328.0,27.7037,27.8541,27.6756,27.8071,299328.0
2022-08-19 12:00:00,29.59,29.6,29.36,29.41,287691.0,27.8071,27.8165,27.591,27.638,287691.0
2022-08-19 12:30:00,29.41,29.53,29.39,29.52,228922.0,27.638,27.7507,27.6192,27.7413,228922.0
2022-08-19 13:00:00,29.53,29.59,29.5,29.51,249980.0,27.7507,27.8071,27.7225,27.7319,249980.0
2022-08-19 13:30:00,29.5,29.51,29.38,29.41,310437.0,27.7225,27.7319,27.6098,27.638,310437.0
2022-08-19 14:00:00,29.39,29.53,29.31,29.5,476154.0,27.6192,27.7507,27.544,27.7225,476154.0
2022-08-19 14:30:00,29.5,29.51,29.41,29.49,441898.0,27.7225,27.7319,27.638,27.7131,441898.0
2022-08-19 15:00:00,29.49,29.54,29.39,29.42,455973.0,27.7131,27.7601,27.6192,27.6474,455973.0
2022-08-19 15:30:00,29.43,29.43,29.26,29.39,1293528.0,27.6568,27.6568,27.497,27.6192,1293528.0
2022-08-22 09:30:00,29.01,29.1,28.2,28.23,1418948.0,27.2621,27.3466,26.5009,26.5291,1418948.0
2022-08-22 10:00:00,28.22,28.53,28.11,28.4,683802.0,26.5197,26.811,26.4163,26.6888,683802.0
2022-08-22 10:30:00,28.41,28.68,28.39,28.58,435817.0,26.6982,26.9519,26.6794,26.858,435817.0
2022-08-22 11:00:00,28.58,29.14,28.56,29.12,517252.0,26.858,27.3842,26.8392,27.3654,517252.0
2022-08-22 11:30:00,29.13,29.47,29.04,29.13,631953.0,27.3748,27.6943,27.2903,27.3748,631953.0
2022-08-22 12:00:00,29.13,29.23,29.03,29.05,295402.0,27.3748,27.4688,27.2809,27.2997,295402.0
2022-08-22 12:30:00,29.05,29.31,29.05,29.27,283350.0,27.2997,27.544,27.2997,27.5064,283350.0
2022-08-22 13:00:00,29.26,29.26,28.97,28.98,227176.0,27.497,27.497,27.2245,27.2339,227176.0
2022-08-22 13:30:00,28.97,29.01,28.82,28.92,236477.0,27.2245,27.2621,27.0835,27.1775,236477.0
2022-08-22 14:00:00,28.92,29.07,28.91,29.05,274498.0,27.1775,27.3184,27.1681,27.2997,274498.0
2022-08-22 14:30:00,29.04,29.18,29.03,29.1,299066.0,27.2903,27.4218,27.2809,27.3466,299066.0
2022-08-22 15:00:00,29.1,29.32,29.1,29.23,491579.0,27.3466,27.5534,27.3466,27.4688,491579.0
2022-08-22 15:30:00,29.24,29.3,29.16,29.22,964046.0,27.4782,27.5346,27.403,27.4594,964046.0
2022-08-23 09:30:00,29.83,31.73,29.79,31.45,2634728.0,28.0327,29.8182,27.9951,29.555,2634728.0
2022-08-23 10:00:00,31.45,31.82,31.32,31.54,1401206.0,29.555,29.9028,29.4329,29.6396,1401206.0
2022-08-23 10:30:00,31.54,31.75,31.45,31.68,997723.0,29.6396,29.837,29.555,29.7712,997723.0
2022-08-23 11:00:00,31.68,31.72,31.41,31.6,827064.0,29.7712,29.8088,29.5175,29.696,827064.0
2022-08-23 11:30:00,31.6,31.61,31.35,31.57,1046318.0,29.696,29.7054,29.4611,29.6678,1046318.0
2022-08-23 12:00:00,31.58,31.58,31.37,31.43,934833.0,29.6772,29.6772,29.4799,29.5363,934833.0
2022-08-23 12:30:00,31.44,31.47,31.39,31.43,493247.0,29.5456,29.5738,29.4987,29.5363,493247.0
2022-08-23 13:00:00,31.43,31.44,31.1,31.17,679402.0,29.5363,29.5456,29.2261,29.2919,679402.0
2022-08-23 13:30:00,31.17,31.28,31.02,31.15,504506.0,29.2919,29.3953,29.151,29.2731,504506.0
2022-08-23 14:00:00,31.16,31.2,31.05,31.06,288944.0,29.2825,29.3201,29.1791,29.1885,288944.0
2022-08-23 14:30:00,31.06,31.1,30.96,31.02,434442.0,29.1885,29.2261,29.0946,29.151,434442.0
2022-08-23 15:00:00,31.02,31.18,31.0,31.13,590315.0,29.151,29.3013,29.1322,29.2543,590315.0
2022-08-23 15:30:00,31.13,31.3,31.11,31.21,2090423.0,29.2543,29.4141,29.2355,29.3295,2090423.0
2022-08-24 09:30:00,31.15,31.7,31.02,31.58,955912.0,29.2731,29.79,29.151,29.6772,955912.0
2022-08-24 10:00:00,31.58,31.64,31.41,31.47,435164.0,29.6772,29.7336,29.5175,29.5738,435164.0
2022-08-24 10:30:00,31.48,31.72,31.25,31.62,919784.0,29.5832,29.8088,29.3671,29.7148,919784.0
2022-08-24 11:00:00,31.63,31.86,31.32,31.34,553462.0,29.7242,29.9403,29.4329,29.4517,553462.0
2022-08-24 11:30:00,31.35,31.43,31.11,31.23,846167.0,29.4611,29.5363,29.2355,29.3483,846167.0
2022-08-24 12:00:00,31.24,31.59,31.15,31.56,918457.0,29.3577,29.6866,29.2731,29.6584,918457.0
2022-08-24 12:30:00,31.55,31.59,31.29,31.33,455335.0,29.649,29.6866,29.4047,29.4423,455335.0
2022-08-24 13:00:00,31.33,31.52,31.33,31.39,264919.0,29.4423,29.6208,29.4423,29.4987,264919.0
2022-08-24 13:30:00,31.39,31.45,31.28,31.43,275375.0,29.4987,29.555,29.3953,29.5363,275375.0
2022-08-24 14:00:00,31.44,31.5,31.37,31.44,291353.0,29.5456,29.602,29.4799,29.5456,291353.0
2022-08-24 14:30:00,31.44,31.48,31.37,31.45,422121.0,29.5456,29.5832,29.4799,29.555,422121.0
2022-08-24 15:00:00,31.44,31.59,31.43,31.54,444802.0,29.5456,29.6866,29.5363,29.6396,444802.0
2022-08-24 15:30:00,31.54,31.79,31.52,31.67,906042.0,29.6396,29.8746,29.6208,29.7618,906042.0
2022-08-25 09:30:00,31.95,32.26,31.86,32.18,1065538.0,30.0249,30.3162,29.9403,30.2411,1065538.0
2022-08-25 10:00:00,32.19,32.34,31.84,31.98,638363.0,30.2505,30.3914,29.9215,30.0531,638363.0
2022-08-25 10:30:00,31.98,32.07,31.73,31.86,451960.0,30.0531,30.1377,29.8182,29.9403,451960.0
2022-08-25 11:00:00,31.86,31.94,31.69,31.9,426281.0,29.9403,30.0155,29.7806,29.9779,426281.0
2022-08-25 11:30:00,31.9,31.94,31.79,31.92,282912.0,29.9779,30.0155,29.8746,29.9967,282912.0
2022-08-25 12:00:00,31.91,31.94,31.8,31.87,185824.0,29.9873,30.0155,29.884,29.9497,185824.0
2022-08-25 12:30:00,31.87,31.92,31.74,31.8,199996.0,29.9497,29.9967,29.8276,29.884,199996.0
2022-08-25 13:00:00,31.79,31.88,31.75,31.77,368894.0,29.8746,29.9591,29.837,29.8558,368894.0
2022-08-25 13:30:00,31.77,31.77,31.58,31.6,205850.0,29.8558,29.8558,29.6772,29.696,205850.0
2022-08-25 14:00:00,31.61,31.77,31.57,31.62,407022.0,29.7054,29.8558,29.6678,29.7148,407022.0
2022-08-25 14:30:00,31.62,31.76,31.57,31.74,472239.0,29.7148,29.8464,29.6678,29.8276,472239.0
2022-08-25 15:00:00,31.74,31.8,31.71,31.77,318689.0,29.8276,29.884,29.7994,29.8558,318689.0
2022-08-25 15:30:00,31.77,31.9,31.71,31.87,896838.0,29.8558,29.9779,29.7994,29.9497,896838.0
2022-08-26 09:30:00,31.79,32.12,31.7,32.06,509154.0,29.8746,30.1847,29.79,30.1283,509154.0
2022-08-26 10:00:00,32.04,32.21,31.56,31.8,452082.0,30.1095,30.2693,29.6584,29.884,452082.0
2022-08-26 10:30:00,31.81,31.81,31.43,31.6,277150.0,29.8934,29.8934,29.5363,29.696,277150.0
2022-08-26 11:00:00,31.6,31.61,31.14,31.15,409831.0,29.696,29.7054,29.2637,29.2731,409831.0
2022-08-26 11:30:00,31.15,31.39,31.13,31.37,262422.0,29.2731,29.4987,29.2543,29.4799,262422.0
2022-08-26 12:00:00,31.38,31.39,31.23,31.25,222732.0,29.4893,29.4987,29.3483,29.3671,222732.0
2022-08-26 12:30:00,31.25,31.37,31.15,31.35,266523.0,29.3671,29.4799,29.2731,29.4611,266523.0
2022-08-26 13:00:00,31.34,31.41,31.28,31.37,126497.0,29.4517,29.5175,29.3953,29.4799,126497.0
2022-08-26 13:30:00,31.37,31.48,31.32,31.4,118403.0,29.4799,29.5832,29.4329,29.5081,118403.0
2022-08-26 14:00:00,31.4,31.43,31.23,31.32,153643.0,29.5081,29.5363,29.3483,29.4329,153643.0
2022-08-26 14:30:00,31.32,31.33,31.18,31.19,142486.0,29.4329,29.4423,29.3013,29.3107,142486.0
2022-08-26 15:00:00,31.19,31.24,31.09,31.23,242962.0,29.3107,29.3577,29.2167,29.3483,242962.0
2022-08-26 15:30:00,31.22,31.32,31.07,31.11,914651.0,29.3389,29.4329,29.1979,29.2355,914651.0
2022-08-29 09:30:00,31.17,31.89,30.92,31.88,752970.0,29.2919,29.9685,29.057,29.9591,752970.0
2022-08-29 10:00:00,31.87,32.15,31.81,31.85,544115.0,29.9497,30.2129,29.8934,29.9309,544115.0
2022-08-29 10:30:00,31.85,31.94,31.58,31.66,377263.0,29.9309,30.0155,29.6772,29.7524,377263.0
2022-08-29 11:00:00,31.66,31.75,31.53,31.71,208661.0,29.7524,29.837,29.6302,29.7994,208661.0
2022-08-29 11:30:00,31.71,31.83,31.65,31.73,192064.0,29.7994,29.9121,29.743,29.8182,192064.0
2022-08-29 12:00:00,31.73,31.82,31.62,31.82,233548.0,29.8182,29.9028,29.7148,29.9028,233548.0
2022-08-29 12:30:00,31.81,31.84,31.67,31.82,194693.0,29.8934,29.9215,29.7618,29.9028,194693.0
2022-08-29 13:00:00,31.83,32.18,31.82,32.14,426270.0,29.9121,30.2411,29.9028,30.2035,426270.0
2022-08-29 13:30:00,32.14,32.16,32.02,32.15,300459.0,30.2035,30.2223,30.0907,30.2129,300459.0
2022-08-29 14:00:00,32.15,32.16,31.99,32.03,300614.0,30.2129,30.2223,30.0625,30.1001,300614.0
2022-08-29 14:30:00,32.03,32.29,32.01,32.26,483197.0,30.1001,30.3444,30.0813,30.3162,483197.0
2022-08-29 15:00:00,32.26,32.32,32.1,32.13,592490.0,30.3162,30.3726,30.1659,30.1941,592490.0
2022-08-29 15:30:00,32.12,32.2,31.9,31.91,1077308.0,30.1847,30.2599,29.9779,29.9873,1077308.0
2022-08-30 09:30:00,31.19,31.37,30.15,30.42,1299655.0,29.3107,29.4799,28.3334,28.5871,1299655.0
2022-08-30 10:00:00,30.42,30.58,30.21,30.53,587854.0,28.5871,28.7375,28.3898,28.6905,587854.0
2022-08-30 10:30:00,30.53,30.6,30.04,30.28,574441.0,28.6905,28.7563,28.23,28.4555,574441.0
2022-08-30 11:00:00,30.28,30.46,30.22,30.31,357759.0,28.4555,28.6247,28.3992,28.4837,357759.0
2022-08-30 11:30:00,30.3,30.46,30.19,30.4,356038.0,28.4743,28.6247,28.371,28.5683,356038.0
2022-08-30 12:00:00,30.4,30.47,30.12,30.29,352484.0,28.5683,28.6341,28.3052,28.4649,352484.0
2022-08-30 12:30:00,30.3,30.32,30.12,30.27,363753.0,28.4743,28.4931,28.3052,28.4461,363753.0
2022-08-30 13:00:00,30.26,30.34,30.1,30.34,264706.0,28.4367,28.5119,28.2864,28.5119,264706.0
2022-08-30 13:30:00,30.34,30.36,30.12,30.25,286542.0,28.5119,28.5307,28.3052,28.4273,286542.0
2022-08-30 14:00:00,30.26,30.29,30.13,30.15,245928.0,28.4367,28.4649,28.3146,28.3334,245928.0
2022-08-30 14:30:00,30.15,30.23,30.07,30.13,303225.0,28.3334,28.4086,28.2582,28.3146,303225.0
2022-08-30 15:00:00,30.12,30.26,30.09,30.24,532714.0,28.3052,28.4367,28.277,28.418,532714.0
2022-08-30 15:30:00,30.23,30.41,30.17,30.35,1196760.0,28.4086,28.5777,28.3522,28.5213,1196760.0
2022-08-31 09:30:00,29.57,30.13,29.39,29.82,725488.0,27.7883,28.3146,27.6192,28.0233,725488.0
2022-08-31 10:00:00,29.84,30.43,29.66,30.3,470235.0,28.0421,28.5965,27.8729,28.4743,470235.0
2022-08-31 10:30:00,30.31,30.65,30.12,30.41,446752.0,28.4837,28.8032,28.3052,28.5777,446752.0
2022-08-31 11:00:00,30.39,30.66,30.19,30.51,365245.0,28.5589,28.8126,28.371,28.6717,365245.0
2022-08-31 11:30:00,30.5,30.78,30.47,30.76,299463.0,28.6623,28.9254,28.6341,28.9066,299463.0
2022-08-31 12:00:00,30.76,30.96,30.73,30.85,433031.0,28.9066,29.0946,28.8784,28.9912,433031.0
2022-08-31 12:30:00,30.85,30.88,30.71,30.85,238075.0,28.9912,29.0194,28.8596,28.9912,238075.0
2022-08-31 13:00:00,30.85,30.99,30.76,30.85,282322.0,28.9912,29.1228,28.9066,28.9912,282322.0
2022-08-31 13:30:00,30.86,30.92,30.72,30.78,213921.0,29.0006,29.057,28.869,28.9254,213921.0
2022-08-31 14:00:00,30.78,30.82,30.42,30.44,428809.0,28.9254,28.963,28.5871,28.6059,428809.0
2022-08-31 14:30:00,30.43,30.51,30.26,30.3,315876.0,28.5965,28.6717,28.4367,28.4743,315876.0
2022-08-31 15:00:00,30.29,30.34,30.12,30.15,472774.0,28.4649,28.5119,28.3052,28.3334,472774.0
2022-08-31 15:30:00,30.14,30.32,30.07,30.13,1101135.0,28.324,28.4931,28.2582,28.3146,1101135.0
2022-09-01 09:30:00,29.45,29.72,28.89,28.94,721612.0,27.6756,27.9293,27.1493,27.1963,721612.0
2022-09-01 10:00:00,28.92,29.23,28.72,29.17,642303.0,27.1775,27.4688,26.9895,27.4124,642303.0
2022-09-01 10:30:00,29.16,29.24,28.81,28.98,492587.0,27.403,27.4782,27.0741,27.2339,492587.0
2022-09-01 11:00:00,28.98,29.2,28.91,28.98,471606.0,27.2339,27.4406,27.1681,27.2339,471606.0
2022-09-01 11:30:00,28.99,29.17,28.93,29.17,562431.0,27.2433,27.4124,27.1869,27.4124,562431.0
2022-09-01 12:00:00,29.18,29.23,29.03,29.08,258060.0,27.4218,27.4688,27.2809,27.3278,258060.0
2022-09-01 12:30:00,29.08,29.09,28.76,28.77,352050.0,27.3278,27.3372,27.0271,27.0365,352050.0
2022-09-01 13:00:00,28.77,28.98,28.68,28.95,425351.0,27.0365,27.2339,26.9519,27.2057,425351.0
2022-09-01 13:30:00,28.94,28.96,28.83,28.84,244028.0,27.1963,27.2151,27.0929,27.1023,244028.0
2022-09-01 14:00:00,28.85,29.01,28.75,29.01,233479.0,27.1117,27.2621,27.0177,27.2621,233479.0
2022-09-01 14:30:00,29.01,29.08,28.92,28.93,251446.0,27.2621,27.3278,27.1775,27.1869,251446.0
2022-09-01 15:00:00,28.92,29.04,28.84,28.87,400211.0,27.1775,27.2903,27.1023,27.1305,400211.0
2022-09-01 15:30:00,28.87,28.97,28.69,28.94,1046130.0,27.1305,27.2245,26.9613,27.1963,1046130.0
2022-09-02 09:30:00,30.0,30.14,29.54,29.7,814736.0,28.1924,28.324,27.7601,27.9105,814736.0
2022-09-02 10:00:00,29.7,30.28,29.52,30.21,527598.0,27.9105,28.4555,27.7413,28.3898,527598.0
2022-09-02 10:30:00,30.23,30.35,30.15,30.26,627206.0,28.4086,28.5213,28.3334,28.4367,627206.0
2022-09-02 11:00:00,30.25,30.31,30.05,30.19,595082.0,28.4273,28.4837,28.2394,28.371,595082.0
2022-09-02 11:30:00,30.2,30.29,30.08,30.26,319092.0,28.3804,28.4649,28.2676,28.4367,319092.0
2022-09-02 12:00:00,30.28,30.46,30.26,30.41,439733.0,28.4555,28.6247,28.4367,28.5777,439733.0
2022-09-02 12:30:00,30.4,30.4,30.14,30.14,323473.0,28.5683,28.5683,28.324,28.324,323473.0
2022-09-02 13:00:00,30.14,30.19,29.97,30.03,752209.0,28.324,28.371,28.1642,28.2206,752209.0
2022-09-02 13:30:00,30.02,30.08,29.84,29.92,330898.0,28.2112,28.2676,28.0421,28.1172,330898.0
2022-09-02 14:00:00,29.92,30.08,29.9,29.94,290435.0,28.1172,28.2676,28.0984,28.136,290435.0
2022-09-02 14:30:00,29.94,30.07,29.91,29.97,261873.0,28.136,28.2582,28.1078,28.1642,261873.0
2022-09-02 15:00:00,29.97,30.17,29.95,30.12,410002.0,28.1642,28.3522,28.1454,28.3052,410002.0
2022-09-02 15:30:00,30.12,30.12,29.9,30.02,941733.0,28.3052,28.3052,28.0984,28.2112,941733.0
2022-09-06 09:30:00,30.22,30.34,29.67,29.81,842894.0,28.5146,28.6278,27.9956,28.1277,842894.0
2022-09-06 10:00:00,29.79,29.83,29.4,29.45,443724.0,28.1089,28.1466,27.7409,27.7881,443724.0
2022-09-06 10:30:00,29.45,29.62,29.32,29.51,398934.0,27.7881,27.9485,27.6654,27.8447,398934.0
2022-09-06 11:00:00,29.51,29.62,29.26,29.42,411931.0,27.8447,27.9485,27.6088,27.7597,411931.0
2022-09-06 11:30:00,29.42,29.71,29.4,29.66,336782.0,27.7597,28.0334,27.7409,27.9862,336782.0
2022-09-06 12:00:00,29.66,29.7,29.45,29.51,252498.0,27.9862,28.0239,27.7881,27.8447,252498.0
2022-09-06 12:30:00,29.52,29.61,29.4,29.49,187823.0,27.8541,27.939,27.7409,27.8258,187823.0
2022-09-06 13:00:00,29.49,29.49,29.26,29.32,221893.0,27.8258,27.8258,27.6088,27.6654,221893.0
2022-09-06 13:30:00,29.32,29.33,29.2,29.32,204744.0,27.6654,27.6748,27.5522,27.6654,204744.0
2022-09-06 14:00:00,29.3,29.55,29.27,29.49,234846.0,27.6465,27.8824,27.6182,27.8258,234846.0
2022-09-06 14:30:00,29.5,29.56,29.43,29.52,278067.0,27.8352,27.8918,27.7692,27.8541,278067.0
2022-09-06 15:00:00,29.52,29.69,29.46,29.57,586000.0,27.8541,28.0145,27.7975,27.9013,586000.0
2022-09-06 15:30:00,29.57,29.69,29.45,29.52,1166300.0,27.9013,28.0145,27.7881,27.8541,1166300.0
2022-09-07 09:30:00,28.77,28.84,28.36,28.64,986261.0,27.1464,27.2125,26.7596,27.0238,986261.0
2022-09-07 10:00:00,28.62,28.79,28.5,28.79,375204.0,27.0049,27.1653,26.8917,27.1653,375204.0
2022-09-07 10:30:00,28.8,29.08,28.74,28.75,401353.0,27.1747,27.4389,27.1181,27.1276,401353.0
2022-09-07 11:00:00,28.74,28.86,28.71,28.75,347786.0,27.1181,27.2313,27.0898,27.1276,347786.0
2022-09-07 11:30:00,28.75,28.86,28.65,28.8,245741.0,27.1276,27.2313,27.0332,27.1747,245741.0
2022-09-07 12:00:00,28.8,28.86,28.55,28.63,269499.0,27.1747,27.2313,26.9388,27.0143,269499.0
2022-09-07 12:30:00,28.63,28.65,28.53,28.64,282833.0,27.0143,27.0332,26.92,27.0238,282833.0
2022-09-07 13:00:00,28.65,28.88,28.63,28.8,313007.0,27.0332,27.2502,27.0143,27.1747,313007.0
2022-09-07 13:30:00,28.8,28.97,28.76,28.95,321577.0,27.1747,27.3351,27.137,27.3163,321577.0
2022-09-07 14:00:00,28.95,29.0,28.81,28.83,361268.0,27.3163,27.3634,27.1842,27.203,361268.0
2022-09-07 14:30:00,28.83,28.84,28.66,28.68,474421.0,27.203,27.2125,27.0426,27.0615,474421.0
2022-09-07 15:00:00,28.69,28.78,28.6,28.75,686010.0,27.0709,27.1559,26.986,27.1276,686010.0
2022-09-07 15:30:00,28.75,28.77,28.61,28.69,1592244.0,27.1276,27.1464,26.9955,27.0709,1592244.0
2022-09-08 09:30:00,28.9,29.08,28.6,28.82,619211.0,27.2691,27.4389,26.986,27.1936,619211.0
2022-09-08 10:00:00,28.82,28.82,28.47,28.68,362689.0,27.1936,27.1936,26.8634,27.0615,362689.0
2022-09-08 10:30:00,28.68,28.85,28.64,28.76,335124.0,27.0615,27.2219,27.0238,27.137,335124.0
2022-09-08 11:00:00,28.74,28.89,28.61,28.81,309423.0,27.1181,27.2597,26.9955,27.1842,309423.0
2022-09-08 11:30:00,28.8,28.93,28.74,28.85,384672.0,27.1747,27.2974,27.1181,27.2219,384672.0
2022-09-08 12:00:00,28.85,28.87,28.43,28.57,494136.0,27.2219,27.2408,26.8256,26.9577,494136.0
2022-09-08 12:30:00,28.56,28.82,28.54,28.75,329612.0,26.9483,27.1936,26.9294,27.1276,329612.0
2022-09-08 13:00:00,28.76,28.9,28.73,28.79,341661.0,27.137,27.2691,27.1087,27.1653,341661.0
2022-09-08 13:30:00,28.79,28.86,28.74,28.84,407711.0,27.1653,27.2313,27.1181,27.2125,407711.0
2022-09-08 14:00:00,28.83,28.96,28.78,28.79,317533.0,27.203,27.3257,27.1559,27.1653,317533.0
2022-09-08 14:30:00,28.78,28.81,28.54,28.57,374647.0,27.1559,27.1842,26.9294,26.9577,374647.0
2022-09-08 15:00:00,28.57,28.59,28.44,28.53,412388.0,26.9577,26.9766,26.8351,26.92,412388.0
2022-09-08 15:30:00,28.52,28.55,28.35,28.42,1128623.0,26.9105,26.9388,26.7501,26.8162,1128623.0
2022-09-09 09:30:00,29.19,29.52,29.13,29.26,674463.0,27.5427,27.8541,27.4861,27.6088,674463.0
2022-09-09 10:00:00,29.26,29.45,29.13,29.23,452786.0,27.6088,27.7881,27.4861,27.5805,452786.0
2022-09-09 10:30:00,29.22,29.26,29.0,29.2,313269.0,27.571,27.6088,27.3634,27.5522,313269.0
2022-09-09 11:00:00,29.19,29.45,29.14,29.4,452488.0,27.5427,27.7881,27.4955,27.7409,452488.0
2022-09-09 11:30:00,29.41,29.54,29.36,29.42,531822.0,27.7503,27.873,27.7031,27.7597,531822.0
2022-09-09 12:00:00,29.42,29.46,29.26,29.41,465110.0,27.7597,27.7975,27.6088,27.7503,465110.0
2022-09-09 12:30:00,29.42,29.67,29.38,29.61,350741.0,27.7597,27.9956,27.722,27.939,350741.0
2022-09-09 13:00:00,29.61,29.62,29.53,29.59,318510.0,27.939,27.9485,27.8635,27.9202,318510.0
2022-09-09 13:30:00,29.6,29.67,29.56,29.66,299508.0,27.9296,27.9956,27.8918,27.9862,299508.0
2022-09-09 14:00:00,29.65,29.72,29.59,29.66,216301.0,27.9768,28.0428,27.9202,27.9862,216301.0
2022-09-09 14:30:00,29.66,29.67,29.51,29.62,392847.0,27.9862,27.9956,27.8447,27.9485,392847.0
2022-09-09 15:00:00,29.63,29.8,29.62,29.8,342549.0,27.9579,28.1183,27.9485,28.1183,342549.0
2022-09-09 15:30:00,29.8,29.81,29.62,29.66,868646.0,28.1183,28.1277,27.9485,27.9862,868646.0
2022-09-12 09:30:00,30.1,30.3,29.72,30.25,830931.0,28.4014,28.5901,28.0428,28.5429,830931.0
2022-09-12 10:00:00,30.24,30.44,30.17,30.39,447721.0,28.5335,28.7222,28.4674,28.675,447721.0
2022-09-12 10:30:00,30.4,30.46,30.2,30.24,370967.0,28.6844,28.7411,28.4957,28.5335,370967.0
2022-09-12 11:00:00,30.24,30.26,29.94,30.12,319691.0,28.5335,28.5523,28.2504,28.4202,319691.0
2022-09-12 11:30:00,30.12,30.16,30.03,30.13,288811.0,28.4202,28.458,28.3353,28.4297,288811.0
2022-09-12 12:00:00,30.13,30.24,30.04,30.06,271931.0,28.4297,28.5335,28.3448,28.3636,271931.0
2022-09-12 12:30:00,30.06,30.13,30.02,30.1,189714.0,28.3636,28.4297,28.3259,28.4014,189714.0
2022-09-12 13:00:00,30.1,30.21,30.05,30.13,196255.0,28.4014,28.5052,28.3542,28.4297,196255.0
2022-09-12 13:30:00,30.13,30.15,30.0,30.08,150841.0,28.4297,28.4486,28.307,28.3825,150841.0
2022-09-12 14:00:00,30.07,30.18,30.02,30.03,205590.0,28.3731,28.4769,28.3259,28.3353,205590.0
2022-09-12 14:30:00,30.05,30.16,29.98,30.16,185795.0,28.3542,28.458,28.2881,28.458,185795.0
2022-09-12 15:00:00,30.16,30.22,30.13,30.18,347549.0,28.458,28.5146,28.4297,28.4769,347549.0
2022-09-12 15:30:00,30.19,30.32,30.15,30.29,1069044.0,28.4863,28.609,28.4486,28.5807,1069044.0
2022-09-13 09:30:00,29.69,30.59,29.65,30.43,863738.0,28.0145,28.8637,27.9768,28.7127,863738.0
2022-09-13 10:00:00,30.43,30.43,30.08,30.19,382528.0,28.7127,28.7127,28.3825,28.4863,382528.0
2022-09-13 10:30:00,30.18,30.18,29.68,29.77,324672.0,28.4769,28.4769,28.0051,28.09,324672.0
2022-09-13 11:00:00,29.76,29.85,29.6,29.68,381984.0,28.0806,28.1655,27.9296,28.0051,381984.0
2022-09-13 11:30:00,29.68,29.73,29.46,29.55,262300.0,28.0051,28.0523,27.7975,27.8824,262300.0
2022-09-13 12:00:00,29.55,29.67,29.45,29.46,249222.0,27.8824,27.9956,27.7881,27.7975,249222.0
2022-09-13 12:30:00,29.45,29.55,29.36,29.53,192781.0,27.7881,27.8824,27.7031,27.8635,192781.0
2022-09-13 13:00:00,29.52,29.6,29.31,29.58,301301.0,27.8541,27.9296,27.656,27.9107,301301.0
2022-09-13 13:30:00,29.58,29.85,29.56,29.76,462037.0,27.9107,28.1655,27.8918,28.0806,462037.0
2022-09-13 14:00:00,29.76,29.76,29.46,29.51,242224.0,28.0806,28.0806,27.7975,27.8447,242224.0
2022-09-13 14:30:00,29.52,29.59,29.33,29.37,211811.0,27.8541,27.9202,27.6748,27.7126,211811.0
2022-09-13 15:00:00,29.37,29.42,29.25,29.29,298370.0,27.7126,27.7597,27.5993,27.6371,298370.0
2022-09-13 15:30:00,29.29,29.29,28.98,29.15,872467.0,27.6371,27.6371,27.3446,27.505,872467.0
2022-09-14 09:30:00,29.54,30.6,29.43,30.51,1009060.0,27.873,28.8732,27.7692,28.7882,1009060.0
2022-09-14 10:00:00,30.51,30.66,30.07,30.08,722991.0,28.7882,28.9298,28.3731,28.3825,722991.0
2022-09-14 10:30:00,30.09,30.59,29.97,30.52,437807.0,28.3919,28.8637,28.2787,28.7977,437807.0
2022-09-14 11:00:00,30.5,30.59,30.29,30.31,318462.0,28.7788,28.8637,28.5807,28.5995,318462.0
2022-09-14 11:30:00,30.31,30.43,30.25,30.42,271033.0,28.5995,28.7127,28.5429,28.7033,271033.0
2022-09-14 12:00:00,30.42,30.44,30.28,30.29,241941.0,28.7033,28.7222,28.5712,28.5807,241941.0
2022-09-14 12:30:00,30.3,30.52,30.23,30.48,572568.0,28.5901,28.7977,28.524,28.7599,572568.0
2022-09-14 13:00:00,30.48,30.53,30.38,30.42,261109.0,28.7599,28.8071,28.6656,28.7033,261109.0
2022-09-14 13:30:00,30.42,30.46,30.27,30.28,202506.0,28.7033,28.7411,28.5618,28.5712,202506.0
2022-09-14 14:00:00,30.27,30.31,30.18,30.23,209283.0,28.5618,28.5995,28.4769,28.524,209283.0
2022-09-14 14:30:00,30.23,30.33,30.22,30.26,201060.0,28.524,28.6184,28.5146,28.5523,201060.0
2022-09-14 15:00:00,30.27,30.39,30.1,30.13,324862.0,28.5618,28.675,28.4014,28.4297,324862.0
2022-09-14 15:30:00,30.13,30.41,30.03,30.39,737640.0,28.4297,28.6939,28.3353,28.675,737640.0
2022-09-15 09:30:00,29.57,29.87,29.23,29.85,824091.0,27.9013,28.1844,27.5805,28.1655,824091.0
2022-09-15 10:00:00,29.86,30.04,29.7,29.76,283192.0,28.1749,28.3448,28.0239,28.0806,283192.0
2022-09-15 10:30:00,29.77,29.77,29.45,29.46,401726.0,28.09,28.09,27.7881,27.7975,401726.0
2022-09-15 11:00:00,29.45,29.79,29.42,29.76,310493.0,27.7881,28.1089,27.7597,28.0806,310493.0
2022-09-15 11:30:00,29.76,29.82,29.55,29.58,202170.0,28.0806,28.1372,27.8824,27.9107,202170.0
2022-09-15 12:00:00,29.56,29.56,29.33,29.36,283873.0,27.8918,27.8918,27.6748,27.7031,283873.0
2022-09-15 12:30:00,29.36,29.62,29.35,29.61,260720.0,27.7031,27.9485,27.6937,27.939,260720.0
2022-09-15 13:00:00,29.61,29.76,29.57,29.73,206776.0,27.939,28.0806,27.9013,28.0523,206776.0
2022-09-15 13:30:00,29.74,29.74,29.56,29.63,278078.0,28.0617,28.0617,27.8918,27.9579,278078.0
2022-09-15 14:00:00,29.63,29.66,29.51,29.58,161467.0,27.9579,27.9862,27.8447,27.9107,161467.0
2022-09-15 14:30:00,29.59,29.63,29.41,29.46,208959.0,27.9202,27.9579,27.7503,27.7975,208959.0
2022-09-15 15:00:00,29.44,29.47,29.25,29.3,357123.0,27.7786,27.8069,27.5993,27.6465,357123.0
2022-09-15 15:30:00,29.29,29.46,29.27,29.4,720516.0,27.6371,27.7975,27.6182,27.7409,720516.0
2022-09-16 09:30:00,28.92,29.02,28.07,28.29,1771761.0,27.288,27.3823,26.4859,26.6935,1771761.0
2022-09-16 10:00:00,28.28,28.62,28.22,28.38,558026.0,26.6841,27.0049,26.6275,26.7784,558026.0
2022-09-16 10:30:00,28.38,28.53,28.28,28.33,465385.0,26.7784,26.92,26.6841,26.7313,465385.0
2022-09-16 11:00:00,28.33,28.55,28.22,28.34,554466.0,26.7313,26.9388,26.6275,26.7407,554466.0
2022-09-16 11:30:00,28.34,28.39,28.09,28.14,440645.0,26.7407,26.7879,26.5048,26.552,440645.0
2022-09-16 12:00:00,28.14,28.15,27.76,27.82,950232.0,26.552,26.5614,26.1934,26.25,950232.0
2022-09-16 12:30:00,27.83,27.85,27.69,27.72,509490.0,26.2595,26.2783,26.1274,26.1557,509490.0
2022-09-16 13:00:00,27.73,27.84,27.67,27.76,381900.0,26.1651,26.2689,26.1085,26.1934,381900.0
2022-09-16 13:30:00,27.76,27.95,27.75,27.94,288829.0,26.1934,26.3727,26.184,26.3633,288829.0
2022-09-16 14:00:00,27.94,28.36,27.92,28.31,598145.0,26.3633,26.7596,26.3444,26.7124,598145.0
2022-09-16 14:30:00,28.31,28.44,28.27,28.37,373097.0,26.7124,26.8351,26.6746,26.769,373097.0
2022-09-16 15:00:00,28.37,28.47,28.18,28.19,613328.0,26.769,26.8634,26.5897,26.5992,613328.0
2022-09-16 15:30:00,28.19,28.27,28.08,28.19,1973439.0,26.5992,26.6746,26.4954,26.5992,1973439.0
2022-09-19 09:30:00,27.25,28.19,27.16,27.97,939542.0,25.7122,26.5992,25.6273,26.3916,939542.0
2022-09-19 10:00:00,27.98,28.39,27.87,28.33,384973.0,26.401,26.7879,26.2972,26.7313,384973.0
2022-09-19 10:30:00,28.33,28.37,28.16,28.21,533794.0,26.7313,26.769,26.5709,26.618,533794.0
2022-09-19 11:00:00,28.21,28.32,28.07,28.12,284220.0,26.618,26.7218,26.4859,26.5331,284220.0
2022-09-19 11:30:00,28.12,28.32,28.08,28.21,217119.0,26.5331,26.7218,26.4954,26.618,217119.0
2022-09-19 12:00:00,28.2,28.4,28.2,28.31,257402.0,26.6086,26.7973,26.6086,26.7124,257402.0
2022-09-19 12:30:00,28.31,28.38,28.28,28.35,206568.0,26.7124,26.7784,26.6841,26.7501,206568.0
2022-09-19 13:00:00,28.34,28.36,28.25,28.28,274754.0,26.7407,26.7596,26.6558,26.6841,274754.0
2022-09-19 13:30:00,28.27,28.41,28.22,28.34,241862.0,26.6746,26.8067,26.6275,26.7407,241862.0
2022-09-19 14:00:00,28.34,28.4,28.26,28.3,209281.0,26.7407,26.7973,26.6652,26.703,209281.0
2022-09-19 14:30:00,28.29,28.42,28.27,28.36,179543.0,26.6935,26.8162,26.6746,26.7596,179543.0
2022-09-19 15:00:00,28.37,28.5,28.34,28.43,337762.0,26.769,26.8917,26.7407,26.8256,337762.0
2022-09-19 15:30:00,28.44,28.46,28.33,28.39,1067642.0,26.8351,26.8539,26.7313,26.7879,1067642.0
2022-09-20 09:30:00,28.1,28.14,27.57,27.6,773437.0,26.5142,26.552,26.0141,26.0425,773437.0
2022-09-20 10:00:00,27.58,27.58,27.26,27.43,603155.0,26.0236,26.0236,25.7216,25.882,603155.0
2022-09-20 10:30:00,27.44,27.46,27.22,27.35,409896.0,25.8915,25.9104,25.6839,25.8066,409896.0
2022-09-20 11:00:00,27.34,27.39,27.22,27.28,371539.0,25.7971,25.8443,25.6839,25.7405,371539.0
2022-09-20 11:30:00,27.26,27.47,27.26,27.39,316389.0,25.7216,25.9198,25.7216,25.8443,316389.0
2022-09-20 12:00:00,27.39,27.53,27.34,27.37,290962.0,25.8443,25.9764,25.7971,25.8254,290962.0
2022-09-20 12:30:00,27.36,27.48,27.35,27.46,254689.0,25.816,25.9292,25.8066,25.9104,254689.0
2022-09-20 13:00:00,27.46,27.49,27.32,27.43,361725.0,25.9104,25.9387,25.7783,25.882,361725.0
2022-09-20 13:30:00,27.42,27.47,27.3,27.38,264530.0,25.8726,25.9198,25.7594,25.8349,264530.0
2022-09-20 14:00:00,27.39,27.44,27.28,27.39,437410.0,25.8443,25.8915,25.7405,25.8443,437410.0
2022-09-20 14:30:00,27.39,27.47,27.29,27.42,255280.0,25.8443,25.9198,25.7499,25.8726,255280.0
2022-09-20 15:00:00,27.42,27.5,27.37,27.5,366346.0,25.8726,25.9481,25.8254,25.9481,366346.0
2022-09-20 15:30:00,27.49,27.73,27.44,27.62,970584.0,25.9387,26.1651,25.8915,26.0613,970584.0
2022-09-21 09:30:00,28.09,28.38,27.64,27.65,482413.0,26.5048,26.7784,26.0802,26.0896,482413.0
2022-09-21 10:00:00,27.63,27.9,27.45,27.9,354184.0,26.0708,26.3255,25.9009,26.3255,354184.0
2022-09-21 10:30:00,27.9,27.91,27.65,27.69,272593.0,26.3255,26.335,26.0896,26.1274,272593.0
2022-09-21 11:00:00,27.69,27.77,27.59,27.76,296644.0,26.1274,26.2029,26.033,26.1934,296644.0
2022-09-21 11:30:00,27.76,27.99,27.74,27.99,238209.0,26.1934,26.4104,26.1746,26.4104,238209.0
2022-09-21 12:00:00,27.99,28.04,27.84,27.88,199168.0,26.4104,26.4576,26.2689,26.3067,199168.0
2022-09-21 12:30:00,27.88,27.9,27.72,27.8,266361.0,26.3067,26.3255,26.1557,26.2312,266361.0
2022-09-21 13:00:00,27.81,27.83,27.67,27.78,187292.0,26.2406,26.2595,26.1085,26.2123,187292.0
2022-09-21 13:30:00,27.8,27.86,27.74,27.77,153861.0,26.2312,26.2878,26.1746,26.2029,153861.0
2022-09-21 14:00:00,27.75,27.75,27.25,27.46,438686.0,26.184,26.184,25.7122,25.9104,438686.0
2022-09-21 14:30:00,27.44,28.15,27.36,27.94,670499.0,25.8915,26.5614,25.816,26.3633,670499.0
2022-09-21 15:00:00,27.94,27.98,27.34,27.35,330824.0,26.3633,26.401,25.7971,25.8066,330824.0
2022-09-21 15:30:00,27.35,27.43,27.05,27.06,1026205.0,25.8066,25.882,25.5235,25.5329,1026205.0
2022-09-22 09:30:00,27.68,27.9,27.02,27.03,699191.0,26.1179,26.3255,25.4952,25.5046,699191.0
2022-09-22 10:00:00,27.02,27.28,26.81,27.28,667612.0,25.4952,25.7405,25.297,25.7405,667612.0
2022-09-22 10:30:00,27.27,27.28,26.89,26.91,594577.0,25.7311,25.7405,25.3725,25.3914,594577.0
2022-09-22 11:00:00,26.91,27.17,26.83,27.12,324067.0,25.3914,25.6367,25.3159,25.5895,324067.0
2022-09-22 11:30:00,27.12,27.23,27.02,27.03,296239.0,25.5895,25.6933,25.4952,25.5046,296239.0
2022-09-22 12:00:00,27.03,27.23,26.97,27.08,355924.0,25.5046,25.6933,25.448,25.5518,355924.0
2022-09-22 12:30:00,27.08,27.22,27.05,27.12,292090.0,25.5518,25.6839,25.5235,25.5895,292090.0
2022-09-22 13:00:00,27.13,27.17,27.04,27.1,208670.0,25.599,25.6367,25.5141,25.5707,208670.0
2022-09-22 13:30:00,27.1,27.15,26.99,27.03,247797.0,25.5707,25.6178,25.4669,25.5046,247797.0
2022-09-22 14:00:00,27.02,27.05,26.93,27.02,197841.0,25.4952,25.5235,25.4103,25.4952,197841.0
2022-09-22 14:30:00,27.02,27.08,26.95,27.05,243992.0,25.4952,25.5518,25.4291,25.5235,243992.0
2022-09-22 15:00:00,27.06,27.2,27.04,27.11,397968.0,25.5329,25.665,25.5141,25.5801,397968.0
2022-09-22 15:30:00,27.11,27.15,26.89,26.91,915060.0,25.5801,25.6178,25.3725,25.3914,915060.0
2022-09-23 09:30:00,25.78,25.78,24.38,24.56,1812755.0,24.3252,24.3252,23.0042,23.174,1812755.0
2022-09-23 10:00:00,24.55,24.84,24.45,24.72,1314803.0,23.1646,23.4382,23.0702,23.325,1314803.0
2022-09-23 10:30:00,24.71,24.79,24.38,24.39,972742.0,23.3155,23.391,23.0042,23.0136,972742.0
2022-09-23 11:00:00,24.39,24.54,24.25,24.54,1094936.0,23.0136,23.1551,22.8815,23.1551,1094936.0
2022-09-23 11:30:00,24.54,24.6,24.13,24.22,829866.0,23.1551,23.2118,22.7683,22.8532,829866.0
2022-09-23 12:00:00,24.22,24.31,24.15,24.22,638888.0,22.8532,22.9381,22.7871,22.8532,638888.0
2022-09-23 12:30:00,24.23,24.35,24.09,24.35,506521.0,22.8626,22.9759,22.7305,22.9759,506521.0
2022-09-23 13:00:00,24.35,24.41,24.21,24.22,365991.0,22.9759,23.0325,22.8438,22.8532,365991.0
2022-09-23 13:30:00,24.22,24.29,24.08,24.24,586764.0,22.8532,22.9192,22.7211,22.8721,586764.0
2022-09-23 14:00:00,24.24,24.36,24.13,24.26,750440.0,22.8721,22.9853,22.7683,22.8909,750440.0
2022-09-23 14:30:00,24.26,24.46,24.26,24.32,1113702.0,22.8909,23.0797,22.8909,22.9476,1113702.0
2022-09-23 15:00:00,24.32,24.54,24.28,24.46,992171.0,22.9476,23.1551,22.9098,23.0797,992171.0
2022-09-23 15:30:00,24.46,24.68,24.38,24.58,1963374.0,23.0797,23.2872,23.0042,23.1929,1963374.0
2022-09-26 09:30:00,24.58,24.58,23.9,24.3,1061753.0,23.1929,23.1929,22.5513,22.9287,1061753.0
2022-09-26 10:00:00,24.3,24.59,24.18,24.43,803093.0,22.9287,23.2023,22.8155,23.0513,803093.0
2022-09-26 10:30:00,24.44,24.58,24.3,24.31,529645.0,23.0608,23.1929,22.9287,22.9381,529645.0
2022-09-26 11:00:00,24.3,24.33,24.02,24.05,705031.0,22.9287,22.957,22.6645,22.6928,705031.0
2022-09-26 11:30:00,24.05,24.16,23.95,24.01,303486.0,22.6928,22.7966,22.5984,22.655,303486.0
2022-09-26 12:00:00,24.0,24.06,23.86,23.87,402700.0,22.6456,22.7022,22.5135,22.5229,402700.0
2022-09-26 12:30:00,23.87,23.87,23.69,23.78,480636.0,22.5229,22.5229,22.3531,22.438,480636.0
2022-09-26 13:00:00,23.79,23.79,23.51,23.59,536607.0,22.4475,22.4475,22.1833,22.2588,536607.0
2022-09-26 13:30:00,23.6,23.68,23.54,23.6,620534.0,22.2682,22.3437,22.2116,22.2682,620534.0
2022-09-26 14:00:00,23.59,23.73,23.49,23.51,549967.0,22.2588,22.3908,22.1644,22.1833,549967.0
2022-09-26 14:30:00,23.5,23.62,23.47,23.48,603439.0,22.1738,22.2871,22.1455,22.155,603439.0
2022-09-26 15:00:00,23.47,23.55,23.42,23.48,800074.0,22.1455,22.221,22.0983,22.155,800074.0
2022-09-26 15:30:00,23.48,23.55,23.3,23.31,1890732.0,22.155,22.221,21.9851,21.9946,1890732.0
2022-09-27 09:30:00,23.92,24.09,23.64,24.07,1049520.0,22.5701,22.7305,22.3059,22.7117,1049520.0
2022-09-27 10:00:00,24.08,24.38,23.85,24.09,1049490.0,22.7211,23.0042,22.5041,22.7305,1049490.0
2022-09-27 10:30:00,24.09,24.33,24.06,24.2,672489.0,22.7305,22.957,22.7022,22.8343,672489.0
2022-09-27 11:00:00,24.21,24.23,23.8,23.82,525229.0,22.8438,22.8626,22.4569,22.4758,525229.0
2022-09-27 11:30:00,23.82,23.91,23.71,23.72,475916.0,22.4758,22.5607,22.372,22.3814,475916.0
2022-09-27 12:00:00,23.71,23.76,23.53,23.75,845306.0,22.372,22.4192,22.2021,22.4097,845306.0
2022-09-27 12:30:00,23.75,23.79,23.59,23.64,543515.0,22.4097,22.4475,22.2588,22.3059,543515.0
2022-09-27 13:00:00,23.64,23.72,23.54,23.7,462890.0,22.3059,22.3814,22.2116,22.3625,462890.0
2022-09-27 13:30:00,23.69,23.76,23.61,23.75,528318.0,22.3531,22.4192,22.2776,22.4097,528318.0
2022-09-27 14:00:00,23.75,23.81,23.67,23.72,1056953.0,22.4097,22.4663,22.3342,22.3814,1056953.0
2022-09-27 14:30:00,23.71,23.94,23.7,23.9,849573.0,22.372,22.589,22.3625,22.5513,849573.0
2022-09-27 15:00:00,23.91,23.93,23.79,23.85,641891.0,22.5607,22.5796,22.4475,22.5041,641891.0
2022-09-27 15:30:00,23.85,23.86,23.71,23.76,1642169.0,22.5041,22.5135,22.372,22.4192,1642169.0
2022-09-28 09:30:00,24.09,24.25,23.84,24.1,1220775.0,22.7305,22.8815,22.4946,22.74,1220775.0
2022-09-28 10:00:00,24.1,24.35,23.99,24.34,1148994.0,22.74,22.9759,22.6362,22.9664,1148994.0
2022-09-28 10:30:00,24.34,24.48,24.24,24.28,732798.0,22.9664,23.0985,22.8721,22.9098,732798.0
2022-09-28 11:00:00,24.26,24.44,24.24,24.36,576797.0,22.8909,23.0608,22.8721,22.9853,576797.0
2022-09-28 11:30:00,24.37,24.41,24.24,24.33,357098.0,22.9947,23.0325,22.8721,22.957,357098.0
2022-09-28 12:00:00,24.33,24.44,24.29,24.36,540590.0,22.957,23.0608,22.9192,22.9853,540590.0
2022-09-28 12:30:00,24.35,24.46,24.31,24.33,372552.0,22.9759,23.0797,22.9381,22.957,372552.0
2022-09-28 13:00:00,24.34,24.45,24.29,24.35,432036.0,22.9664,23.0702,22.9192,22.9759,432036.0
2022-09-28 13:30:00,24.35,24.43,24.33,24.39,429343.0,22.9759,23.0513,22.957,23.0136,429343.0
2022-09-28 14:00:00,24.4,24.45,24.36,24.41,399856.0,23.023,23.0702,22.9853,23.0325,399856.0
2022-09-28 14:30:00,24.41,24.53,24.4,24.45,500442.0,23.0325,23.1457,23.023,23.0702,500442.0
2022-09-28 15:00:00,24.45,24.8,24.45,24.78,756757.0,23.0702,23.4005,23.0702,23.3816,756757.0
2022-09-28 15:30:00,24.79,24.92,24.72,24.73,1676746.0,23.391,23.5137,23.325,23.3344,1676746.0
2022-09-29 09:30:00,24.37,24.6,23.92,24.17,869363.0,22.9947,23.2118,22.5701,22.806,869363.0
2022-09-29 10:00:00,24.16,24.2,23.81,23.98,684961.0,22.7966,22.8343,22.4663,22.6267,684961.0
2022-09-29 10:30:00,23.97,24.34,23.88,24.15,566449.0,22.6173,22.9664,22.5324,22.7871,566449.0
2022-09-29 11:00:00,24.14,24.31,24.04,24.17,645846.0,22.7777,22.9381,22.6834,22.806,645846.0
2022-09-29 11:30:00,24.17,24.41,24.12,24.32,258359.0,22.806,23.0325,22.7588,22.9476,258359.0
2022-09-29 12:00:00,24.31,24.4,24.25,24.3,290643.0,22.9381,23.023,22.8815,22.9287,290643.0
2022-09-29 12:30:00,24.31,24.55,24.31,24.49,480365.0,22.9381,23.1646,22.9381,23.108,480365.0
2022-09-29 13:00:00,24.49,24.56,24.41,24.5,378400.0,23.108,23.174,23.0325,23.1174,378400.0
2022-09-29 13:30:00,24.5,24.59,24.46,24.54,348913.0,23.1174,23.2023,23.0797,23.1551,348913.0
2022-09-29 14:00:00,24.54,24.56,24.31,24.38,664264.0,23.1551,23.174,22.9381,23.0042,664264.0
2022-09-29 14:30:00,24.38,24.52,24.37,24.39,336855.0,23.0042,23.1363,22.9947,23.0136,336855.0
2022-09-29 15:00:00,24.4,24.54,24.37,24.46,698680.0,23.023,23.1551,22.9947,23.0797,698680.0
2022-09-29 15:30:00,24.46,24.7,24.45,24.64,1320796.0,23.0797,23.3061,23.0702,23.2495,1320796.0
2022-09-30 09:30:00,24.35,24.56,23.99,24.47,723483.0,22.9759,23.174,22.6362,23.0891,723483.0
2022-09-30 10:00:00,24.48,24.69,24.39,24.55,464052.0,23.0985,23.2967,23.0136,23.1646,464052.0
2022-09-30 10:30:00,24.55,24.78,24.49,24.76,439283.0,23.1646,23.3816,23.108,23.3627,439283.0
2022-09-30 11:00:00,24.76,24.95,24.71,24.85,446175.0,23.3627,23.542,23.3155,23.4476,446175.0
2022-09-30 11:30:00,24.83,24.91,24.77,24.78,254379.0,23.4288,23.5043,23.3722,23.3816,254379.0
2022-09-30 12:00:00,24.78,24.83,24.65,24.68,263966.0,23.3816,23.4288,23.2589,23.2872,263966.0
2022-09-30 12:30:00,24.67,24.83,24.63,24.79,196057.0,23.2778,23.4288,23.2401,23.391,196057.0
2022-09-30 13:00:00,24.79,24.85,24.73,24.8,234732.0,23.391,23.4476,23.3344,23.4005,234732.0
2022-09-30 13:30:00,24.79,24.82,24.64,24.71,219159.0,23.391,23.4193,23.2495,23.3155,219159.0
2022-09-30 14:00:00,24.71,24.72,24.62,24.64,390971.0,23.3155,23.325,23.2306,23.2495,390971.0
2022-09-30 14:30:00,24.64,24.67,24.5,24.59,450867.0,23.2495,23.2778,23.1174,23.2023,450867.0
2022-09-30 15:00:00,24.59,24.66,24.54,24.64,457596.0,23.2023,23.2684,23.1551,23.2495,457596.0
2022-09-30 15:30:00,24.64,24.73,24.53,24.63,1485122.0,23.2495,23.3344,23.1457,23.2401,1485122.0
2022-10-03 09:30:00,25.99,26.47,25.86,26.16,1467870.0,24.5233,24.9762,24.4006,24.6837,1467870.0
2022-10-03 10:00:00,26.16,26.3,25.98,26.16,806545.0,24.6837,24.8158,24.5139,24.6837,806545.0
2022-10-03 10:30:00,26.15,26.26,25.97,26.15,685886.0,24.6743,24.7781,24.5044,24.6743,685886.0
2022-10-03 11:00:00,26.16,26.34,26.1,26.26,640986.0,24.6837,24.8536,24.6271,24.7781,640986.0
2022-10-03 11:30:00,26.25,26.38,26.17,26.24,402055.0,24.7686,24.8913,24.6932,24.7592,402055.0
2022-10-03 12:00:00,26.23,26.3,26.06,26.1,284893.0,24.7498,24.8158,24.5894,24.6271,284893.0
2022-10-03 12:30:00,26.11,26.2,26.02,26.17,235215.0,24.6365,24.7215,24.5516,24.6932,235215.0
2022-10-03 13:00:00,26.17,26.29,26.14,26.23,237978.0,24.6932,24.8064,24.6648,24.7498,237978.0
2022-10-03 13:30:00,26.23,26.34,26.22,26.23,295495.0,24.7498,24.8536,24.7403,24.7498,295495.0
2022-10-03 14:00:00,26.23,26.43,26.21,26.41,293438.0,24.7498,24.9385,24.7309,24.9196,293438.0
2022-10-03 14:30:00,26.41,26.48,26.34,26.44,349533.0,24.9196,24.9857,24.8536,24.9479,349533.0
2022-10-03 15:00:00,26.44,26.52,26.41,26.45,693461.0,24.9479,25.0234,24.9196,24.9574,693461.0
2022-10-03 15:30:00,26.44,26.5,26.35,26.37,1703466.0,24.9479,25.0045,24.863,24.8819,1703466.0
2022-10-04 09:30:00,26.96,27.09,26.62,26.66,1774072.0,25.4386,25.5612,25.1178,25.1555,1774072.0
2022-10-04 10:00:00,26.66,26.99,26.62,26.89,1493025.0,25.1555,25.4669,25.1178,25.3725,1493025.0
2022-10-04 10:30:00,26.89,27.47,26.77,27.43,1190587.0,25.3725,25.9198,25.2593,25.882,1190587.0
2022-10-04 11:00:00,27.42,27.58,27.37,27.38,702569.0,25.8726,26.0236,25.8254,25.8349,702569.0
2022-10-04 11:30:00,27.37,27.69,27.34,27.56,898100.0,25.8254,26.1274,25.7971,26.0047,898100.0
2022-10-04 12:00:00,27.54,27.86,27.52,27.8,1540364.0,25.9858,26.2878,25.967,26.2312,1540364.0
2022-10-04 12:30:00,27.8,27.83,27.5,27.54,406851.0,26.2312,26.2595,25.9481,25.9858,406851.0
2022-10-04 13:00:00,27.54,27.8,27.51,27.8,565260.0,25.9858,26.2312,25.9575,26.2312,565260.0
2022-10-04 13:30:00,27.8,27.89,27.61,27.89,601649.0,26.2312,26.3161,26.0519,26.3161,601649.0
2022-10-04 14:00:00,27.89,28.02,27.79,27.88,845503.0,26.3161,26.4388,26.2217,26.3067,845503.0
2022-10-04 14:30:00,27.89,28.03,27.88,28.02,585891.0,26.3161,26.4482,26.3067,26.4388,585891.0
2022-10-04 15:00:00,28.02,28.13,27.92,27.95,1125735.0,26.4388,26.5425,26.3444,26.3727,1125735.0
2022-10-04 15:30:00,27.94,28.21,27.88,28.15,2394840.0,26.3633,26.618,26.3067,26.5614,2394840.0
2022-10-05 09:30:00,28.0,28.8,27.96,28.55,1738672.0,26.4199,27.1747,26.3821,26.9388,1738672.0
2022-10-05 10:00:00,28.54,28.55,27.86,28.09,1083467.0,26.9294,26.9388,26.2878,26.5048,1083467.0
2022-10-05 10:30:00,28.1,28.6,28.1,28.5,952618.0,26.5142,26.986,26.5142,26.8917,952618.0
2022-10-05 11:00:00,28.5,28.8,28.49,28.79,837303.0,26.8917,27.1747,26.8822,27.1653,837303.0
2022-10-05 11:30:00,28.79,29.01,28.74,28.87,757112.0,27.1653,27.3729,27.1181,27.2408,757112.0
2022-10-05 12:00:00,28.87,29.07,28.85,28.98,624615.0,27.2408,27.4295,27.2219,27.3446,624615.0
2022-10-05 12:30:00,28.98,29.22,28.96,29.14,588842.0,27.3446,27.571,27.3257,27.4955,588842.0
2022-10-05 13:00:00,29.13,29.37,29.04,29.3,837622.0,27.4861,27.7126,27.4012,27.6465,837622.0
2022-10-05 13:30:00,29.29,29.39,29.14,29.17,538860.0,27.6371,27.7314,27.4955,27.5239,538860.0
2022-10-05 14:00:00,29.17,29.23,29.1,29.14,432328.0,27.5239,27.5805,27.4578,27.4955,432328.0
2022-10-05 14:30:00,29.15,29.26,29.05,29.25,763387.0,27.505,27.6088,27.4106,27.5993,763387.0
2022-10-05 15:00:00,29.25,29.47,29.25,29.34,767169.0,27.5993,27.8069,27.5993,27.6843,767169.0
2022-10-05 15:30:00,29.34,29.47,29.2,29.26,2045775.0,27.6843,27.8069,27.5522,27.6088,2045775.0
2022-10-06 09:30:00,28.92,29.63,28.92,29.54,1351731.0,27.288,27.9579,27.288,27.873,1351731.0
2022-10-06 10:00:00,29.54,29.57,29.17,29.27,652402.0,27.873,27.9013,27.5239,27.6182,652402.0
2022-10-06 10:30:00,29.26,29.56,29.2,29.53,679411.0,27.6088,27.8918,27.5522,27.8635,679411.0
2022-10-06 11:00:00,29.53,29.77,29.47,29.76,766896.0,27.8635,28.09,27.8069,28.0806,766896.0
2022-10-06 11:30:00,29.75,29.9,29.64,29.64,695696.0,28.0711,28.2127,27.9673,27.9673,695696.0
2022-10-06 12:00:00,29.64,29.92,29.62,29.91,743327.0,27.9673,28.2315,27.9485,28.2221,743327.0
2022-10-06 12:30:00,29.91,30.03,29.89,29.95,737079.0,28.2221,28.3353,28.2032,28.2598,737079.0
2022-10-06 13:00:00,29.95,30.05,29.87,29.98,590021.0,28.2598,28.3542,28.1844,28.2881,590021.0
2022-10-06 13:30:00,29.97,29.99,29.83,29.97,484371.0,28.2787,28.2976,28.1466,28.2787,484371.0
2022-10-06 14:00:00,29.98,30.03,29.86,29.9,448476.0,28.2881,28.3353,28.1749,28.2127,448476.0
2022-10-06 14:30:00,29.9,29.98,29.81,29.87,601965.0,28.2127,28.2881,28.1277,28.1844,601965.0
2022-10-06 15:00:00,29.87,29.91,29.81,29.91,708118.0,28.1844,28.2221,28.1277,28.2221,708118.0
2022-10-06 15:30:00,29.91,29.98,29.81,29.83,1960192.0,28.2221,28.2881,28.1277,28.1466,1960192.0
2022-10-07 09:30:00,30.0,30.4,29.76,29.76,1356781.0,28.307,28.6844,28.0806,28.0806,1356781.0
2022-10-07 10:00:00,29.75,29.94,29.37,29.92,889865.0,28.0711,28.2504,27.7126,28.2315,889865.0
2022-10-07 10:30:00,29.93,30.3,29.83,30.28,572050.0,28.241,28.5901,28.1466,28.5712,572050.0
2022-10-07 11:00:00,30.29,30.53,30.29,30.41,970795.0,28.5807,28.8071,28.5807,28.6939,970795.0
2022-10-07 11:30:00,30.42,30.83,30.4,30.79,1256432.0,28.7033,29.0902,28.6844,29.0524,1256432.0
2022-10-07 12:00:00,30.79,31.12,30.76,30.84,1439349.0,29.0524,29.3638,29.0241,29.0996,1439349.0
2022-10-07 12:30:00,30.84,30.84,30.68,30.8,686293.0,29.0996,29.0996,28.9486,29.0619,686293.0
2022-10-07 13:00:00,30.79,30.84,30.73,30.82,540564.0,29.0524,29.0996,28.9958,29.0807,540564.0
2022-10-07 13:30:00,30.82,30.95,30.76,30.83,688405.0,29.0807,29.2034,29.0241,29.0902,688405.0
2022-10-07 14:00:00,30.82,30.95,30.76,30.86,877702.0,29.0807,29.2034,29.0241,29.1185,877702.0
2022-10-07 14:30:00,30.85,30.95,30.68,30.72,516813.0,29.109,29.2034,28.9486,28.9864,516813.0
2022-10-07 15:00:00,30.72,30.73,30.16,30.2,1344202.0,28.9864,28.9958,28.458,28.4957,1344202.0
2022-10-07 15:30:00,30.19,30.5,30.12,30.42,2437656.0,28.4863,28.7788,28.4202,28.7033,2437656.0
2022-10-10 09:30:00,30.34,30.91,30.07,30.4,1091254.0,28.6278,29.1657,28.3731,28.6844,1091254.0
2022-10-10 10:00:00,30.4,30.54,30.21,30.35,464897.0,28.6844,28.8165,28.5052,28.6373,464897.0
2022-10-10 10:30:00,30.34,30.34,29.69,29.72,707039.0,28.6278,28.6278,28.0145,28.0428,707039.0
2022-10-10 11:00:00,29.7,29.72,29.37,29.56,964810.0,28.0239,28.0428,27.7126,27.8918,964810.0
2022-10-10 11:30:00,29.54,29.75,29.44,29.72,431367.0,27.873,28.0711,27.7786,28.0428,431367.0
2022-10-10 12:00:00,29.71,29.79,29.57,29.62,254798.0,28.0334,28.1089,27.9013,27.9485,254798.0
2022-10-10 12:30:00,29.61,29.67,29.55,29.61,220491.0,27.939,27.9956,27.8824,27.939,220491.0
2022-10-10 13:00:00,29.61,29.65,29.48,29.61,352395.0,27.939,27.9768,27.8164,27.939,352395.0
2022-10-10 13:30:00,29.61,30.0,29.6,29.93,415485.0,27.939,28.307,27.9296,28.241,415485.0
2022-10-10 14:00:00,29.93,29.96,29.49,29.53,302954.0,28.241,28.2693,27.8258,27.8635,302954.0
2022-10-10 14:30:00,29.52,29.55,29.41,29.44,478427.0,27.8541,27.8824,27.7503,27.7786,478427.0
2022-10-10 15:00:00,29.44,29.57,29.36,29.46,489098.0,27.7786,27.9013,27.7031,27.7975,489098.0
2022-10-10 15:30:00,29.47,29.66,29.4,29.54,1191602.0,27.8069,27.9862,27.7409,27.873,1191602.0
2022-10-11 09:30:00,28.81,29.72,28.69,29.41,1437394.0,27.1842,28.0428,27.0709,27.7503,1437394.0
2022-10-11 10:00:00,29.41,29.44,29.06,29.16,747340.0,27.7503,27.7786,27.4201,27.5144,747340.0
2022-10-11 10:30:00,29.13,29.6,29.05,29.46,643916.0,27.4861,27.9296,27.4106,27.7975,643916.0
2022-10-11 11:00:00,29.45,29.99,29.44,29.92,729416.0,27.7881,28.2976,27.7786,28.2315,729416.0
2022-10-11 11:30:00,29.92,30.19,29.91,30.13,729447.0,28.2315,28.4863,28.2221,28.4297,729447.0
2022-10-11 12:00:00,30.13,30.31,30.03,30.27,424182.0,28.4297,28.5995,28.3353,28.5618,424182.0
2022-10-11 12:30:00,30.27,30.38,30.27,30.29,303840.0,28.5618,28.6656,28.5618,28.5807,303840.0
2022-10-11 13:00:00,30.29,30.48,30.27,30.41,572107.0,28.5807,28.7599,28.5618,28.6939,572107.0
2022-10-11 13:30:00,30.41,30.44,30.16,30.21,364604.0,28.6939,28.7222,28.458,28.5052,364604.0
2022-10-11 14:00:00,30.22,30.23,29.97,30.03,348817.0,28.5146,28.524,28.2787,28.3353,348817.0
2022-10-11 14:30:00,30.03,30.1,29.55,29.57,449371.0,28.3353,28.4014,27.8824,27.9013,449371.0
2022-10-11 15:00:00,29.56,29.56,29.32,29.43,642570.0,27.8918,27.8918,27.6654,27.7692,642570.0
2022-10-11 15:30:00,29.43,29.65,29.31,29.56,1253165.0,27.7692,27.9768,27.656,27.8918,1253165.0
2022-10-12 09:30:00,29.34,29.57,29.07,29.34,728349.0,27.6843,27.9013,27.4295,27.6843,728349.0
2022-10-12 10:00:00,29.34,29.44,28.9,28.97,430014.0,27.6843,27.7786,27.2691,27.3351,430014.0
2022-10-12 10:30:00,28.96,29.29,28.94,29.27,355304.0,27.3257,27.6371,27.3068,27.6182,355304.0
2022-10-12 11:00:00,29.26,29.59,29.23,29.49,811156.0,27.6088,27.9202,27.5805,27.8258,811156.0
2022-10-12 11:30:00,29.5,29.7,29.32,29.64,327980.0,27.8352,28.0239,27.6654,27.9673,327980.0
2022-10-12 12:00:00,29.64,29.7,29.5,29.59,187665.0,27.9673,28.0239,27.8352,27.9202,187665.0
2022-10-12 12:30:00,29.59,29.83,29.56,29.8,223721.0,27.9202,28.1466,27.8918,28.1183,223721.0
2022-10-12 13:00:00,29.8,30.01,29.78,30.0,198566.0,28.1183,28.3165,28.0994,28.307,198566.0
2022-10-12 13:30:00,30.0,30.04,29.9,29.92,249301.0,28.307,28.3448,28.2127,28.2315,249301.0
2022-10-12 14:00:00,29.93,30.03,29.85,29.93,885939.0,28.241,28.3353,28.1655,28.241,885939.0
2022-10-12 14:30:00,29.94,30.02,29.78,29.9,333731.0,28.2504,28.3259,28.0994,28.2127,333731.0
2022-10-12 15:00:00,29.91,29.97,29.82,29.86,344038.0,28.2221,28.2787,28.1372,28.1749,344038.0
2022-10-12 15:30:00,29.86,29.95,29.77,29.8,1441679.0,28.1749,28.2598,28.09,28.1183,1441679.0
2022-10-13 09:30:00,29.51,30.28,29.4,30.15,1079759.0,27.8447,28.5712,27.7409,28.4486,1079759.0
2022-10-13 10:00:00,30.14,30.38,29.93,29.99,946707.0,28.4391,28.6656,28.241,28.2976,946707.0
2022-10-13 10:30:00,29.99,30.84,29.98,30.8,837106.0,28.2976,29.0996,28.2881,29.0619,837106.0
2022-10-13 11:00:00,30.79,31.46,30.72,31.16,1106958.0,29.0524,29.6846,28.9864,29.4016,1106958.0
2022-10-13 11:30:00,31.17,31.53,31.01,31.17,1316512.0,29.411,29.7507,29.26,29.411,1316512.0
2022-10-13 12:00:00,31.17,31.24,30.79,30.84,897932.0,29.411,29.477,29.0524,29.0996,897932.0
2022-10-13 12:30:00,30.84,31.01,30.76,30.92,472171.0,29.0996,29.26,29.0241,29.1751,472171.0
2022-10-13 13:00:00,30.92,31.29,30.91,31.23,457127.0,29.1751,29.5242,29.1657,29.4676,457127.0
2022-10-13 13:30:00,31.23,31.28,31.16,31.18,382303.0,29.4676,29.5148,29.4016,29.4204,382303.0
2022-10-13 14:00:00,31.17,31.21,31.04,31.05,516334.0,29.411,29.4487,29.2883,29.2978,516334.0
2022-10-13 14:30:00,31.05,31.32,31.05,31.29,483083.0,29.2978,29.5525,29.2978,29.5242,483083.0
2022-10-13 15:00:00,31.28,31.34,31.17,31.2,714342.0,29.5148,29.5714,29.411,29.4393,714342.0
2022-10-13 15:30:00,31.19,31.28,31.02,31.12,2134049.0,29.4299,29.5148,29.2695,29.3638,2134049.0
2022-10-14 09:30:00,30.61,30.99,30.36,30.58,1050686.0,28.8826,29.2411,28.6467,28.8543,1050686.0
2022-10-14 10:00:00,30.57,30.72,29.83,30.02,800945.0,28.8448,28.9864,28.1466,28.3259,800945.0
2022-10-14 10:30:00,30.0,30.3,29.95,30.26,580076.0,28.307,28.5901,28.2598,28.5523,580076.0
2022-10-14 11:00:00,30.27,30.38,30.07,30.22,319778.0,28.5618,28.6656,28.3731,28.5146,319778.0
2022-10-14 11:30:00,30.23,30.26,29.95,29.98,295172.0,28.524,28.5523,28.2598,28.2881,295172.0
2022-10-14 12:00:00,29.98,30.16,29.95,30.12,343539.0,28.2881,28.458,28.2598,28.4202,343539.0
2022-10-14 12:30:00,30.12,30.21,29.98,30.02,267111.0,28.4202,28.5052,28.2881,28.3259,267111.0
2022-10-14 13:00:00,30.02,30.07,29.73,29.82,549406.0,28.3259,28.3731,28.0523,28.1372,549406.0
2022-10-14 13:30:00,29.82,29.98,29.8,29.97,304581.0,28.1372,28.2881,28.1183,28.2787,304581.0
2022-10-14 14:00:00,29.97,29.97,29.6,29.67,386538.0,28.2787,28.2787,27.9296,27.9956,386538.0
2022-10-14 14:30:00,29.66,29.71,29.57,29.62,388620.0,27.9862,28.0334,27.9013,27.9485,388620.0
2022-10-14 15:00:00,29.61,29.68,29.42,29.58,575023.0,27.939,28.0051,27.7597,27.9107,575023.0
2022-10-14 15:30:00,29.57,29.66,29.39,29.44,1752131.0,27.9013,27.9862,27.7314,27.7786,1752131.0
2022-10-17 09:30:00,30.15,30.7,29.97,29.99,688600.0,28.4486,28.9675,28.2787,28.2976,688600.0
2022-10-17 10:00:00,30.0,30.31,29.98,30.16,466710.0,28.307,28.5995,28.2881,28.458,466710.0
2022-10-17 10:30:00,30.16,30.21,29.58,29.77,578658.0,28.458,28.5052,27.9107,28.09,578658.0
2022-10-17 11:00:00,29.77,30.01,29.77,29.99,369929.0,28.09,28.3165,28.09,28.2976,369929.0
2022-10-17 11:30:00,29.99,30.11,29.9,30.06,266360.0,28.2976,28.4108,28.2127,28.3636,266360.0
2022-10-17 12:00:00,30.07,30.11,29.95,30.06,298113.0,28.3731,28.4108,28.2598,28.3636,298113.0
2022-10-17 12:30:00,30.06,30.15,29.99,30.13,240152.0,28.3636,28.4486,28.2976,28.4297,240152.0
2022-10-17 13:00:00,30.13,30.21,30.05,30.11,246894.0,28.4297,28.5052,28.3542,28.4108,246894.0
2022-10-17 13:30:00,30.1,30.12,29.96,29.96,197653.0,28.4014,28.4202,28.2693,28.2693,197653.0
2022-10-17 14:00:00,29.97,30.06,29.86,30.05,463510.0,28.2787,28.3636,28.1749,28.3542,463510.0
2022-10-17 14:30:00,30.06,30.12,30.0,30.06,321248.0,28.3636,28.4202,28.307,28.3636,321248.0
2022-10-17 15:00:00,30.05,30.13,30.02,30.1,430645.0,28.3542,28.4297,28.3259,28.4014,430645.0
2022-10-17 15:30:00,30.1,30.16,29.94,30.0,1000753.0,28.4014,28.458,28.2504,28.307,1000753.0
2022-10-18 09:30:00,30.39,30.89,30.36,30.51,791418.0,28.675,29.1468,28.6467,28.7882,791418.0
2022-10-18 10:00:00,30.51,30.69,30.19,30.21,629838.0,28.7882,28.9581,28.4863,28.5052,629838.0
2022-10-18 10:30:00,30.21,30.26,29.95,30.07,599045.0,28.5052,28.5523,28.2598,28.3731,599045.0
2022-10-18 11:00:00,30.07,30.07,29.75,29.78,309191.0,28.3731,28.3731,28.0711,28.0994,309191.0
2022-10-18 11:30:00,29.77,29.94,29.61,29.9,323676.0,28.09,28.2504,27.939,28.2127,323676.0
2022-10-18 12:00:00,29.89,30.33,29.87,30.32,530812.0,28.2032,28.6184,28.1844,28.609,530812.0
2022-10-18 12:30:00,30.33,30.56,30.31,30.51,306701.0,28.6184,28.8354,28.5995,28.7882,306701.0
2022-10-18 13:00:00,30.51,30.83,30.44,30.81,654231.0,28.7882,29.0902,28.7222,29.0713,654231.0
2022-10-18 13:30:00,30.81,30.83,30.57,30.6,343410.0,29.0713,29.0902,28.8448,28.8732,343410.0
2022-10-18 14:00:00,30.6,30.62,30.43,30.56,350934.0,28.8732,28.892,28.7127,28.8354,350934.0
2022-10-18 14:30:00,30.56,30.58,30.28,30.42,426773.0,28.8354,28.8543,28.5712,28.7033,426773.0
2022-10-18 15:00:00,30.42,30.59,30.33,30.47,358977.0,28.7033,28.8637,28.6184,28.7505,358977.0
2022-10-18 15:30:00,30.46,30.59,30.39,30.48,1121114.0,28.7411,28.8637,28.675,28.7599,1121114.0
2022-10-19 09:30:00,30.96,31.74,30.75,31.26,1579606.0,29.2128,29.9488,29.0147,29.4959,1579606.0
2022-10-19 10:00:00,31.26,31.52,31.15,31.47,562704.0,29.4959,29.7412,29.3921,29.6941,562704.0
2022-10-19 10:30:00,31.48,31.53,31.3,31.46,823912.0,29.7035,29.7507,29.5337,29.6846,823912.0
2022-10-19 11:00:00,31.45,31.71,31.45,31.65,729418.0,29.6752,29.9205,29.6752,29.8639,729418.0
2022-10-19 11:30:00,31.65,31.69,31.48,31.62,626922.0,29.8639,29.9016,29.7035,29.8356,626922.0
2022-10-19 12:00:00,31.63,31.64,31.35,31.38,505407.0,29.845,29.8545,29.5808,29.6091,505407.0
2022-10-19 12:30:00,31.39,31.57,31.38,31.49,388832.0,29.6186,29.7884,29.6091,29.7129,388832.0
2022-10-19 13:00:00,31.49,31.54,31.28,31.42,437214.0,29.7129,29.7601,29.5148,29.6469,437214.0
2022-10-19 13:30:00,31.42,31.77,31.37,31.74,524323.0,29.6469,29.9771,29.5997,29.9488,524323.0
2022-10-19 14:00:00,31.73,31.94,31.68,31.81,952125.0,29.9394,30.1375,29.8922,30.0149,952125.0
2022-10-19 14:30:00,31.8,31.86,31.77,31.8,390964.0,30.0054,30.0621,29.9771,30.0054,390964.0
2022-10-19 15:00:00,31.81,32.07,31.8,32.0,683373.0,30.0149,30.2602,30.0054,30.1942,683373.0
2022-10-19 15:30:00,32.0,32.0,31.81,31.98,1711546.0,30.1942,30.1942,30.0149,30.1753,1711546.0
2022-10-20 09:30:00,32.51,32.53,31.89,31.9,1165961.0,30.6754,30.6942,30.0904,30.0998,1165961.0
2022-10-20 10:00:00,31.9,32.26,31.9,32.14,548843.0,30.0998,30.4395,30.0998,30.3262,548843.0
2022-10-20 10:30:00,32.13,32.15,31.86,32.06,1055006.0,30.3168,30.3357,30.0621,30.2508,1055006.0
2022-10-20 11:00:00,32.07,32.09,31.69,31.76,491892.0,30.2602,30.2791,29.9016,29.9677,491892.0
2022-10-20 11:30:00,31.76,31.84,31.54,31.54,453699.0,29.9677,30.0432,29.7601,29.7601,453699.0
2022-10-20 12:00:00,31.55,31.55,31.35,31.45,463375.0,29.7695,29.7695,29.5808,29.6752,463375.0
2022-10-20 12:30:00,31.44,31.53,31.37,31.43,460468.0,29.6658,29.7507,29.5997,29.6563,460468.0
2022-10-20 13:00:00,31.43,31.69,31.28,31.67,574484.0,29.6563,29.9016,29.5148,29.8828,574484.0
2022-10-20 13:30:00,31.67,31.85,31.62,31.66,550646.0,29.8828,30.0526,29.8356,29.8733,550646.0
2022-10-20 14:00:00,31.65,31.67,31.39,31.42,474572.0,29.8639,29.8828,29.6186,29.6469,474572.0
2022-10-20 14:30:00,31.42,31.62,31.41,31.62,506628.0,29.6469,29.8356,29.6374,29.8356,506628.0
2022-10-20 15:00:00,31.62,31.78,31.6,31.68,558921.0,29.8356,29.9866,29.8167,29.8922,558921.0
2022-10-20 15:30:00,31.68,31.75,31.42,31.64,1576448.0,29.8922,29.9583,29.6469,29.8545,1576448.0
2022-10-21 09:30:00,31.98,32.72,31.92,32.65,1761996.0,30.1753,30.8735,30.1187,30.8075,1761996.0
2022-10-21 10:00:00,32.65,33.32,32.61,33.29,1747905.0,30.8075,31.4397,30.7697,31.4114,1747905.0
2022-10-21 10:30:00,33.29,33.48,33.09,33.22,1352075.0,31.4114,31.5906,31.2226,31.3453,1352075.0
2022-10-21 11:00:00,33.22,33.43,32.97,33.29,833567.0,31.3453,31.5435,31.1094,31.4114,833567.0
2022-10-21 11:30:00,33.3,33.57,33.27,33.49,1037352.0,31.4208,31.6756,31.3925,31.6001,1037352.0
2022-10-21 12:00:00,33.49,33.52,33.24,33.33,542001.0,31.6001,31.6284,31.3642,31.4491,542001.0
2022-10-21 12:30:00,33.33,33.68,33.32,33.59,644640.0,31.4491,31.7793,31.4397,31.6944,644640.0
2022-10-21 13:00:00,33.59,33.76,33.42,33.49,523709.0,31.6944,31.8548,31.534,31.6001,523709.0
2022-10-21 13:30:00,33.5,33.86,33.48,33.78,491070.0,31.6095,31.9492,31.5906,31.8737,491070.0
2022-10-21 14:00:00,33.77,33.91,33.76,33.85,485647.0,31.8643,31.9964,31.8548,31.9397,485647.0
2022-10-21 14:30:00,33.85,34.13,33.85,34.06,965024.0,31.9397,32.2039,31.9397,32.1379,965024.0
2022-10-21 15:00:00,34.06,34.15,33.95,33.96,676831.0,32.1379,32.2228,32.0341,32.0435,676831.0
2022-10-21 15:30:00,33.96,34.03,33.77,33.89,1821770.0,32.0435,32.1096,31.8643,31.9775,1821770.0
2022-10-24 09:30:00,34.08,34.58,33.85,34.3,1817869.0,32.1568,32.6286,31.9397,32.3644,1817869.0
2022-10-24 10:00:00,34.3,34.33,33.77,34.03,1161057.0,32.3644,32.3927,31.8643,32.1096,1161057.0
2022-10-24 10:30:00,34.03,34.52,33.94,34.21,1118226.0,32.1096,32.5719,32.0247,32.2794,1118226.0
2022-10-24 11:00:00,34.21,34.27,33.93,34.21,1004698.0,32.2794,32.336,32.0152,32.2794,1004698.0
2022-10-24 11:30:00,34.21,34.38,34.13,34.36,600884.0,32.2794,32.4398,32.2039,32.421,600884.0
2022-10-24 12:00:00,34.36,34.45,34.29,34.37,484774.0,32.421,32.5059,32.3549,32.4304,484774.0
2022-10-24 12:30:00,34.38,34.51,34.31,34.45,355805.0,32.4398,32.5625,32.3738,32.5059,355805.0
2022-10-24 13:00:00,34.45,34.49,34.38,34.47,432475.0,32.5059,32.5436,32.4398,32.5248,432475.0
2022-10-24 13:30:00,34.47,34.68,34.45,34.59,528904.0,32.5248,32.7229,32.5059,32.638,528904.0
2022-10-24 14:00:00,34.58,34.64,34.45,34.57,624625.0,32.6286,32.6852,32.5059,32.6191,624625.0
2022-10-24 14:30:00,34.58,34.69,34.53,34.63,599303.0,32.6286,32.7323,32.5814,32.6757,599303.0
2022-10-24 15:00:00,34.63,34.75,34.58,34.65,767292.0,32.6757,32.789,32.6286,32.6946,767292.0
2022-10-24 15:30:00,34.65,34.75,34.57,34.64,3332676.0,32.6946,32.789,32.6191,32.6852,3332676.0
2022-10-25 09:30:00,34.85,36.11,34.14,35.73,4403884.0,32.8833,34.0722,32.2134,33.7137,4403884.0
2022-10-25 10:00:00,35.76,35.79,35.2,35.65,1388550.0,33.742,33.7703,33.2136,33.6382,1388550.0
2022-10-25 10:30:00,35.64,35.68,34.83,34.84,1161338.0,33.6287,33.6665,32.8644,32.8739,1161338.0
2022-10-25 11:00:00,34.85,35.09,34.32,34.34,911670.0,32.8833,33.1098,32.3832,32.4021,911670.0
2022-10-25 11:30:00,34.34,34.46,34.11,34.12,1052201.0,32.4021,32.5153,32.1851,32.1945,1052201.0
2022-10-25 12:00:00,34.12,34.59,34.09,34.38,1084326.0,32.1945,32.638,32.1662,32.4398,1084326.0
2022-10-25 12:30:00,34.37,34.77,34.34,34.76,542683.0,32.4304,32.8078,32.4021,32.7984,542683.0
2022-10-25 13:00:00,34.76,34.79,34.5,34.52,444092.0,32.7984,32.8267,32.5531,32.5719,444092.0
2022-10-25 13:30:00,34.52,34.54,34.37,34.43,303769.0,32.5719,32.5908,32.4304,32.487,303769.0
2022-10-25 14:00:00,34.43,34.7,34.36,34.69,366768.0,32.487,32.7418,32.421,32.7323,366768.0
2022-10-25 14:30:00,34.67,34.9,34.39,34.47,864747.0,32.7135,32.9305,32.4493,32.5248,864747.0
2022-10-25 15:00:00,34.46,34.71,34.45,34.71,694809.0,32.5153,32.7512,32.5059,32.7512,694809.0
2022-10-25 15:30:00,34.7,35.0,34.7,34.96,1849192.0,32.7418,33.0249,32.7418,32.9871,1849192.0
2022-10-26 09:30:00,35.69,36.25,35.37,35.76,1929107.0,33.6759,34.2043,33.374,33.742,1929107.0
2022-10-26 10:00:00,35.77,36.35,35.61,36.25,1701531.0,33.7514,34.2987,33.6004,34.2043,1701531.0
2022-10-26 10:30:00,36.25,36.55,36.13,36.54,892898.0,34.2043,34.4874,34.0911,34.4779,892898.0
2022-10-26 11:00:00,36.55,37.1,36.55,36.96,1220680.0,34.4874,35.0063,34.4874,34.8742,1220680.0
2022-10-26 11:30:00,36.98,37.12,36.87,36.99,1181543.0,34.8931,35.0252,34.7893,34.9026,1181543.0
2022-10-26 12:00:00,37.01,37.05,36.9,36.97,509859.0,34.9214,34.9592,34.8176,34.8837,509859.0
2022-10-26 12:30:00,36.97,37.02,36.6,36.69,978920.0,34.8837,34.9309,34.5346,34.6195,978920.0
2022-10-26 13:00:00,36.68,36.87,36.58,36.69,682903.0,34.61,34.7893,34.5157,34.6195,682903.0
2022-10-26 13:30:00,36.69,36.7,36.4,36.55,662353.0,34.6195,34.6289,34.3458,34.4874,662353.0
2022-10-26 14:00:00,36.56,36.91,36.55,36.86,616855.0,34.4968,34.8271,34.4874,34.7799,616855.0
2022-10-26 14:30:00,36.86,36.88,36.39,36.48,968626.0,34.7799,34.7988,34.3364,34.4213,968626.0
2022-10-26 15:00:00,36.47,36.58,36.43,36.56,954620.0,34.4119,34.5157,34.3742,34.4968,954620.0
2022-10-26 15:30:00,36.55,36.67,36.45,36.49,1722324.0,34.4874,34.6006,34.393,34.4308,1722324.0
2022-10-27 09:30:00,37.15,37.46,36.77,37.09,1498954.0,35.0535,35.346,34.695,34.9969,1498954.0
2022-10-27 10:00:00,37.08,37.36,37.0,37.21,869193.0,34.9875,35.2517,34.912,35.1101,869193.0
2022-10-27 10:30:00,37.2,37.22,36.7,36.97,1011028.0,35.1007,35.1196,34.6289,34.8837,1011028.0
2022-10-27 11:00:00,36.96,37.14,36.84,36.9,796801.0,34.8742,35.0441,34.761,34.8176,796801.0
2022-10-27 11:30:00,36.89,36.89,36.22,36.55,926134.0,34.8082,34.8082,34.176,34.4874,926134.0
2022-10-27 12:00:00,36.55,36.7,36.4,36.43,596305.0,34.4874,34.6289,34.3458,34.3742,596305.0
2022-10-27 12:30:00,36.44,36.94,36.43,36.94,545739.0,34.3836,34.8554,34.3742,34.8554,545739.0
2022-10-27 13:00:00,36.94,37.04,36.89,36.94,543874.0,34.8554,34.9497,34.8082,34.8554,543874.0
2022-10-27 13:30:00,36.94,36.97,36.81,36.93,337568.0,34.8554,34.8837,34.7327,34.8459,337568.0
2022-10-27 14:00:00,36.93,36.94,36.78,36.78,439643.0,34.8459,34.8554,34.7044,34.7044,439643.0
2022-10-27 14:30:00,36.79,36.79,36.2,36.22,660459.0,34.7138,34.7138,34.1571,34.176,660459.0
2022-10-27 15:00:00,36.22,36.29,36.1,36.23,1019069.0,34.176,34.2421,34.0628,34.1854,1019069.0
2022-10-27 15:30:00,36.23,36.34,36.08,36.28,2045910.0,34.1854,34.2892,34.0439,34.2326,2045910.0
2022-10-28 09:30:00,36.46,36.65,35.79,35.89,1020390.0,34.4025,34.5817,33.7703,33.8646,1020390.0
2022-10-28 10:00:00,35.89,35.96,35.16,35.59,1299878.0,33.8646,33.9307,33.1758,33.5816,1299878.0
2022-10-28 10:30:00,35.6,35.6,35.09,35.31,939779.0,33.591,33.591,33.1098,33.3174,939779.0
2022-10-28 11:00:00,35.32,35.46,35.16,35.33,587805.0,33.3268,33.4589,33.1758,33.3362,587805.0
2022-10-28 11:30:00,35.34,35.59,35.27,35.52,442766.0,33.3457,33.5816,33.2796,33.5155,442766.0
2022-10-28 12:00:00,35.51,35.64,35.43,35.64,531481.0,33.5061,33.6287,33.4306,33.6287,531481.0
2022-10-28 12:30:00,35.63,35.82,35.59,35.66,401412.0,33.6193,33.7986,33.5816,33.6476,401412.0
2022-10-28 13:00:00,35.66,35.94,35.66,35.9,314624.0,33.6476,33.9118,33.6476,33.8741,314624.0
2022-10-28 13:30:00,35.9,35.93,35.7,35.72,316767.0,33.8741,33.9024,33.6853,33.7042,316767.0
2022-10-28 14:00:00,35.73,35.81,35.62,35.68,305631.0,33.7137,33.7891,33.6099,33.6665,305631.0
2022-10-28 14:30:00,35.67,35.9,35.66,35.89,318278.0,33.657,33.8741,33.6476,33.8646,318278.0
2022-10-28 15:00:00,35.89,35.93,35.73,35.77,439886.0,33.8646,33.9024,33.7137,33.7514,439886.0
2022-10-28 15:30:00,35.76,35.96,35.72,35.95,1160211.0,33.742,33.9307,33.7042,33.9212,1160211.0
2022-10-31 09:30:00,35.63,36.15,35.39,35.91,968127.0,33.6193,34.11,33.3928,33.8835,968127.0
2022-10-31 10:00:00,35.91,36.58,35.9,36.51,783862.0,33.8835,34.5157,33.8741,34.4496,783862.0
2022-10-31 10:30:00,36.52,36.79,36.39,36.45,844306.0,34.4591,34.7138,34.3364,34.393,844306.0
2022-10-31 11:00:00,36.44,36.53,36.26,36.37,443836.0,34.3836,34.4685,34.2137,34.3175,443836.0
2022-10-31 11:30:00,36.37,36.37,35.91,36.02,560586.0,34.3175,34.3175,33.8835,33.9873,560586.0
2022-10-31 12:00:00,36.02,36.07,35.78,35.95,408468.0,33.9873,34.0345,33.7608,33.9212,408468.0
2022-10-31 12:30:00,35.95,36.07,35.81,36.02,218031.0,33.9212,34.0345,33.7891,33.9873,218031.0
2022-10-31 13:00:00,36.02,36.21,36.0,36.14,315734.0,33.9873,34.1666,33.9684,34.1005,315734.0
2022-10-31 13:30:00,36.14,36.26,36.04,36.22,269254.0,34.1005,34.2137,34.0062,34.176,269254.0
2022-10-31 14:00:00,36.23,36.46,36.15,36.41,524083.0,34.1854,34.4025,34.11,34.3553,524083.0
2022-10-31 14:30:00,36.41,36.6,36.38,36.51,424326.0,34.3553,34.5346,34.327,34.4496,424326.0
2022-10-31 15:00:00,36.52,36.55,36.39,36.49,371537.0,34.4591,34.4874,34.3364,34.4308,371537.0
2022-10-31 15:30:00,36.5,36.61,36.4,36.43,1173111.0,34.4402,34.544,34.3458,34.3742,1173111.0
2022-11-01 09:30:00,37.2,37.25,36.68,36.84,1193968.0,35.1007,35.1479,34.61,34.761,1193968.0
2022-11-01 10:00:00,36.87,36.89,36.54,36.76,1178357.0,34.7893,34.8082,34.4779,34.6855,1178357.0
2022-11-01 10:30:00,36.76,36.88,36.43,36.54,612086.0,34.6855,34.7988,34.3742,34.4779,612086.0
2022-11-01 11:00:00,36.54,36.84,36.53,36.8,398087.0,34.4779,34.761,34.4685,34.7233,398087.0
2022-11-01 11:30:00,36.8,36.9,36.61,36.68,353502.0,34.7233,34.8176,34.544,34.61,353502.0
2022-11-01 12:00:00,36.68,36.92,36.67,36.8,450432.0,34.61,34.8365,34.6006,34.7233,450432.0
2022-11-01 12:30:00,36.8,36.89,36.74,36.78,296631.0,34.7233,34.8082,34.6667,34.7044,296631.0
2022-11-01 13:00:00,36.77,37.01,36.77,36.89,353706.0,34.695,34.9214,34.695,34.8082,353706.0
2022-11-01 13:30:00,36.89,36.95,36.77,36.84,293526.0,34.8082,34.8648,34.695,34.761,293526.0
2022-11-01 14:00:00,36.86,36.9,36.79,36.87,240752.0,34.7799,34.8176,34.7138,34.7893,240752.0
2022-11-01 14:30:00,36.87,36.93,36.77,36.92,290256.0,34.7893,34.8459,34.695,34.8365,290256.0
2022-11-01 15:00:00,36.92,36.95,36.71,36.72,347086.0,34.8365,34.8648,34.6384,34.6478,347086.0
2022-11-01 15:30:00,36.72,36.74,36.5,36.52,1405658.0,34.6478,34.6667,34.4402,34.4591,1405658.0
2022-11-02 09:30:00,36.26,36.51,35.65,35.86,981920.0,34.2137,34.4496,33.6382,33.8363,981920.0
2022-11-02 10:00:00,35.86,36.09,35.84,35.89,433347.0,33.8363,34.0533,33.8174,33.8646,433347.0
2022-11-02 10:30:00,35.89,36.35,35.88,36.33,387112.0,33.8646,34.2987,33.8552,34.2798,387112.0
2022-11-02 11:00:00,36.34,36.65,36.3,36.59,351414.0,34.2892,34.5817,34.2515,34.5251,351414.0
2022-11-02 11:30:00,36.6,36.79,36.54,36.76,236867.0,34.5346,34.7138,34.4779,34.6855,236867.0
2022-11-02 12:00:00,36.77,36.79,36.49,36.61,388223.0,34.695,34.7138,34.4308,34.544,388223.0
2022-11-02 12:30:00,36.63,36.68,36.51,36.52,186480.0,34.5629,34.61,34.4496,34.4591,186480.0
2022-11-02 13:00:00,36.52,36.53,36.42,36.44,192725.0,34.4591,34.4685,34.3647,34.3836,192725.0
2022-11-02 13:30:00,36.45,36.65,36.44,36.58,168426.0,34.393,34.5817,34.3836,34.5157,168426.0
2022-11-02 14:00:00,36.59,37.05,36.54,36.95,542450.0,34.5251,34.9592,34.4779,34.8648,542450.0
2022-11-02 14:30:00,36.95,37.04,36.01,36.3,830171.0,34.8648,34.9497,33.9779,34.2515,830171.0
2022-11-02 15:00:00,36.29,36.49,35.77,35.88,553731.0,34.2421,34.4308,33.7514,33.8552,553731.0
2022-11-02 15:30:00,35.87,36.0,35.68,35.79,1307597.0,33.8458,33.9684,33.6665,33.7703,1307597.0
2022-11-03 09:30:00,35.46,36.71,35.26,36.13,846280.0,33.4589,34.6384,33.2702,34.0911,846280.0
2022-11-03 10:00:00,36.15,36.47,35.93,36.46,483016.0,34.11,34.4119,33.9024,34.4025,483016.0
2022-11-03 10:30:00,36.45,36.93,36.31,36.92,442042.0,34.393,34.8459,34.2609,34.8365,442042.0
2022-11-03 11:00:00,36.93,36.94,36.69,36.71,393960.0,34.8459,34.8554,34.6195,34.6384,393960.0
2022-11-03 11:30:00,36.71,36.73,36.51,36.63,219682.0,34.6384,34.6572,34.4496,34.5629,219682.0
2022-11-03 12:00:00,36.66,36.92,36.64,36.9,217602.0,34.5912,34.8365,34.5723,34.8176,217602.0
2022-11-03 12:30:00,36.87,36.92,36.73,36.82,164753.0,34.7893,34.8365,34.6572,34.7421,164753.0
2022-11-03 13:00:00,36.82,36.88,36.66,36.68,218907.0,34.7421,34.7988,34.5912,34.61,218907.0
2022-11-03 13:30:00,36.66,36.71,36.55,36.58,183222.0,34.5912,34.6384,34.4874,34.5157,183222.0
2022-11-03 14:00:00,36.58,36.59,36.45,36.52,204962.0,34.5157,34.5251,34.393,34.4591,204962.0
2022-11-03 14:30:00,36.51,36.72,36.47,36.68,233790.0,34.4496,34.6478,34.4119,34.61,233790.0
2022-11-03 15:00:00,36.69,36.84,36.67,36.83,317465.0,34.6195,34.761,34.6006,34.7516,317465.0
2022-11-03 15:30:00,36.84,36.9,36.78,36.83,1204903.0,34.761,34.8176,34.7044,34.7516,1204903.0
2022-11-04 09:30:00,37.8,38.47,37.7,38.26,1669025.0,35.6668,36.299,35.5725,36.1009,1669025.0
2022-11-04 10:00:00,38.27,38.7,38.12,38.7,736682.0,36.1103,36.5161,35.9688,36.5161,736682.0
2022-11-04 10:30:00,38.7,38.83,38.39,38.59,731419.0,36.5161,36.6387,36.2235,36.4123,731419.0
2022-11-04 11:00:00,38.59,38.7,38.29,38.31,581263.0,36.4123,36.5161,36.1292,36.1481,581263.0
2022-11-04 11:30:00,38.3,38.42,37.82,37.86,608212.0,36.1386,36.2519,35.6857,35.7235,608212.0
2022-11-04 12:00:00,37.86,38.04,37.59,38.02,462131.0,35.7235,35.8933,35.4687,35.8744,462131.0
2022-11-04 12:30:00,38.02,38.25,37.9,38.15,385261.0,35.8744,36.0914,35.7612,35.9971,385261.0
2022-11-04 13:00:00,38.15,38.35,38.08,38.33,429151.0,35.9971,36.1858,35.931,36.1669,429151.0
2022-11-04 13:30:00,38.33,38.39,38.12,38.15,456293.0,36.1669,36.2235,35.9688,35.9971,456293.0
2022-11-04 14:00:00,38.16,38.36,37.88,38.36,486568.0,36.0065,36.1952,35.7423,36.1952,486568.0
2022-11-04 14:30:00,38.37,38.56,38.31,38.52,477552.0,36.2047,36.384,36.1481,36.3462,477552.0
2022-11-04 15:00:00,38.52,38.64,38.44,38.49,861336.0,36.3462,36.4594,36.2707,36.3179,861336.0
2022-11-04 15:30:00,38.5,38.6,38.41,38.52,1323401.0,36.3273,36.4217,36.2424,36.3462,1323401.0
2022-11-07 09:30:00,38.71,39.55,38.71,38.77,1152013.0,36.5255,37.3181,36.5255,36.5821,1152013.0
2022-11-07 10:00:00,38.8,39.45,38.78,39.39,555949.0,36.6104,37.2237,36.5915,37.1671,555949.0
2022-11-07 10:30:00,39.4,39.52,39.13,39.27,597722.0,37.1765,37.2898,36.9218,37.0539,597722.0
2022-11-07 11:00:00,39.28,39.43,39.24,39.38,375479.0,37.0633,37.2049,37.0256,37.1577,375479.0
2022-11-07 11:30:00,39.37,39.45,39.02,39.16,970313.0,37.1482,37.2237,36.818,36.9501,970313.0
2022-11-07 12:00:00,39.16,39.58,39.08,39.43,484392.0,36.9501,37.3464,36.8746,37.2049,484392.0
2022-11-07 12:30:00,39.42,39.44,39.16,39.22,479248.0,37.1954,37.2143,36.9501,37.0067,479248.0
2022-11-07 13:00:00,39.21,39.36,39.19,39.35,310576.0,36.9973,37.1388,36.9784,37.1294,310576.0
2022-11-07 13:30:00,39.37,39.54,39.37,39.48,383802.0,37.1482,37.3086,37.1482,37.252,383802.0
2022-11-07 14:00:00,39.49,39.63,39.44,39.59,318435.0,37.2615,37.3936,37.2143,37.3558,318435.0
2022-11-07 14:30:00,39.59,39.64,39.49,39.58,395107.0,37.3558,37.403,37.2615,37.3464,395107.0
2022-11-07 15:00:00,39.59,39.68,39.49,39.55,571919.0,37.3558,37.4407,37.2615,37.3181,571919.0
2022-11-07 15:30:00,39.55,39.58,39.38,39.54,1358632.0,37.3181,37.3464,37.1577,37.3086,1358632.0
2022-11-08 09:30:00,39.48,39.58,39.02,39.36,970308.0,37.252,37.3464,36.818,37.1388,970308.0
2022-11-08 10:00:00,39.36,39.76,39.35,39.74,738888.0,37.1388,37.5162,37.1294,37.4974,738888.0
2022-11-08 10:30:00,39.75,39.99,39.73,39.94,568533.0,37.5068,37.7333,37.4879,37.6861,568533.0
2022-11-08 11:00:00,39.95,39.99,39.7,39.77,443474.0,37.6955,37.7333,37.4596,37.5257,443474.0
2022-11-08 11:30:00,39.76,39.77,39.4,39.45,448233.0,37.5162,37.5257,37.1765,37.2237,448233.0
2022-11-08 12:00:00,39.45,39.5,39.14,39.3,421383.0,37.2237,37.2709,36.9312,37.0822,421383.0
2022-11-08 12:30:00,39.29,39.45,39.19,39.22,292251.0,37.0728,37.2237,36.9784,37.0067,292251.0
2022-11-08 13:00:00,39.22,39.35,39.02,39.05,302048.0,37.0067,37.1294,36.818,36.8463,302048.0
2022-11-08 13:30:00,39.04,39.28,38.95,39.24,525301.0,36.8369,37.0633,36.7519,37.0256,525301.0
2022-11-08 14:00:00,39.24,39.45,39.02,39.04,489566.0,37.0256,37.2237,36.818,36.8369,489566.0
2022-11-08 14:30:00,39.03,39.43,38.97,39.35,446939.0,36.8274,37.2049,36.7708,37.1294,446939.0
2022-11-08 15:00:00,39.34,39.52,39.3,39.51,462200.0,37.1199,37.2898,37.0822,37.2803,462200.0
2022-11-08 15:30:00,39.5,39.63,39.35,39.37,916454.0,37.2709,37.3936,37.1294,37.1482,916454.0
2022-11-09 09:30:00,38.82,38.83,37.76,38.19,1078096.0,36.6293,36.6387,35.6291,36.0348,1078096.0
2022-11-09 10:00:00,38.19,38.44,38.06,38.13,619200.0,36.0348,36.2707,35.9122,35.9782,619200.0
2022-11-09 10:30:00,38.13,38.29,37.5,37.65,606564.0,35.9782,36.1292,35.3838,35.5253,606564.0
2022-11-09 11:00:00,37.65,37.81,37.47,37.72,525965.0,35.5253,35.6763,35.3555,35.5914,525965.0
2022-11-09 11:30:00,37.71,37.98,37.65,37.85,306794.0,35.5819,35.8367,35.5253,35.714,306794.0
2022-11-09 12:00:00,37.87,37.95,37.65,37.68,231812.0,35.7329,35.8084,35.5253,35.5536,231812.0
2022-11-09 12:30:00,37.68,37.91,37.67,37.9,328723.0,35.5536,35.7706,35.5442,35.7612,328723.0
2022-11-09 13:00:00,37.89,37.89,37.61,37.64,333420.0,35.7518,35.7518,35.4876,35.5159,333420.0
2022-11-09 13:30:00,37.64,37.65,37.36,37.47,349102.0,35.5159,35.5253,35.2517,35.3555,349102.0
2022-11-09 14:00:00,37.47,37.55,37.34,37.35,326379.0,35.3555,35.4309,35.2328,35.2422,326379.0
2022-11-09 14:30:00,37.34,37.35,36.89,36.94,634467.0,35.2328,35.2422,34.8082,34.8554,634467.0
2022-11-09 15:00:00,36.93,37.21,36.86,36.89,536354.0,34.8459,35.1101,34.7799,34.8082,536354.0
2022-11-09 15:30:00,36.9,36.91,36.65,36.83,1605256.0,34.8176,34.8271,34.5817,34.7516,1605256.0
2022-11-10 09:30:00,37.63,38.0,36.89,37.73,1192770.0,35.5064,35.8556,34.8082,35.6008,1192770.0
2022-11-10 10:00:00,37.72,37.89,37.56,37.81,600233.0,35.5914,35.7518,35.4404,35.6763,600233.0
2022-11-10 10:30:00,37.82,38.06,37.66,38.04,602548.0,35.6857,35.9122,35.5347,35.8933,602548.0
2022-11-10 11:00:00,38.05,38.08,37.46,37.54,427188.0,35.9027,35.931,35.346,35.4215,427188.0
2022-11-10 11:30:00,37.55,37.69,37.51,37.64,349071.0,35.4309,35.563,35.3932,35.5159,349071.0
2022-11-10 12:00:00,37.65,37.66,37.4,37.42,219920.0,35.5253,35.5347,35.2894,35.3083,219920.0
2022-11-10 12:30:00,37.41,37.59,37.24,37.4,249958.0,35.2988,35.4687,35.1384,35.2894,249958.0
2022-11-10 13:00:00,37.4,37.67,37.38,37.64,214810.0,35.2894,35.5442,35.2705,35.5159,214810.0
2022-11-10 13:30:00,37.64,37.66,37.49,37.52,148328.0,35.5159,35.5347,35.3743,35.4026,148328.0
2022-11-10 14:00:00,37.51,37.69,37.46,37.67,345052.0,35.3932,35.563,35.346,35.5442,345052.0
2022-11-10 14:30:00,37.68,37.7,37.56,37.59,232999.0,35.5536,35.5725,35.4404,35.4687,232999.0
2022-11-10 15:00:00,37.59,37.78,37.57,37.73,262878.0,35.4687,35.648,35.4498,35.6008,262878.0
2022-11-10 15:30:00,37.74,37.84,37.67,37.79,964038.0,35.6102,35.7046,35.5442,35.6574,964038.0
2022-11-11 09:30:00,38.99,39.27,38.5,38.93,947063.0,36.7897,37.0539,36.3273,36.7331,947063.0
2022-11-11 10:00:00,38.92,39.68,38.75,39.67,576429.0,36.7236,37.4407,36.5632,37.4313,576429.0
2022-11-11 10:30:00,39.67,39.86,39.57,39.57,583124.0,37.4313,37.6106,37.337,37.337,583124.0
2022-11-11 11:00:00,39.58,39.67,39.08,39.15,342849.0,37.3464,37.4313,36.8746,36.9407,342849.0
2022-11-11 11:30:00,39.14,39.22,38.63,38.7,679887.0,36.9312,37.0067,36.45,36.5161,679887.0
2022-11-11 12:00:00,38.69,38.74,38.42,38.54,674676.0,36.5066,36.5538,36.2519,36.3651,674676.0
2022-11-11 12:30:00,38.55,38.83,38.55,38.77,249667.0,36.3745,36.6387,36.3745,36.5821,249667.0
2022-11-11 13:00:00,38.77,38.87,38.68,38.86,297854.0,36.5821,36.6765,36.4972,36.667,297854.0
2022-11-11 13:30:00,38.86,38.87,38.6,38.61,275318.0,36.667,36.6765,36.4217,36.4311,275318.0
2022-11-11 14:00:00,38.61,38.78,38.57,38.77,245997.0,36.4311,36.5915,36.3934,36.5821,245997.0
2022-11-11 14:30:00,38.77,38.89,38.73,38.78,270937.0,36.5821,36.6953,36.5444,36.5915,270937.0
2022-11-11 15:00:00,38.78,38.81,38.6,38.8,348659.0,36.5915,36.6198,36.4217,36.6104,348659.0
2022-11-11 15:30:00,38.8,38.96,38.68,38.78,995073.0,36.6104,36.7614,36.4972,36.5915,995073.0
2022-11-14 09:30:00,38.41,38.68,38.23,38.62,811407.0,36.2424,36.4972,36.0726,36.4406,811407.0
2022-11-14 10:00:00,38.61,38.9,38.57,38.73,449842.0,36.4311,36.7048,36.3934,36.5444,449842.0
2022-11-14 10:30:00,38.73,38.9,38.54,38.58,456071.0,36.5444,36.7048,36.3651,36.4028,456071.0
2022-11-14 11:00:00,38.58,38.6,37.97,38.07,587361.0,36.4028,36.4217,35.8272,35.9216,587361.0
2022-11-14 11:30:00,38.07,38.16,37.77,37.85,591643.0,35.9216,36.0065,35.6385,35.714,591643.0
2022-11-14 12:00:00,37.85,38.28,37.85,38.25,313667.0,35.714,36.1198,35.714,36.0914,313667.0
2022-11-14 12:30:00,38.25,38.46,38.13,38.2,181369.0,36.0914,36.2896,35.9782,36.0443,181369.0
2022-11-14 13:00:00,38.2,38.39,38.19,38.37,225675.0,36.0443,36.2235,36.0348,36.2047,225675.0
2022-11-14 13:30:00,38.36,38.53,38.34,38.46,216382.0,36.1952,36.3556,36.1764,36.2896,216382.0
2022-11-14 14:00:00,38.45,38.56,38.42,38.51,255306.0,36.2802,36.384,36.2519,36.3368,255306.0
2022-11-14 14:30:00,38.51,38.52,38.23,38.33,429530.0,36.3368,36.3462,36.0726,36.1669,429530.0
2022-11-14 15:00:00,38.33,38.38,38.14,38.27,353670.0,36.1669,36.2141,35.9877,36.1103,353670.0
2022-11-14 15:30:00,38.27,38.36,38.04,38.05,1200877.0,36.1103,36.1952,35.8933,35.9027,1200877.0
2022-11-15 09:30:00,38.44,38.44,37.74,38.0,841961.0,36.2707,36.2707,35.6102,35.8556,841961.0
2022-11-15 10:00:00,38.01,38.39,37.95,38.31,419907.0,35.865,36.2235,35.8084,36.1481,419907.0
2022-11-15 10:30:00,38.31,38.35,37.97,38.0,389007.0,36.1481,36.1858,35.8272,35.8556,389007.0
2022-11-15 11:00:00,38.0,38.18,37.98,38.14,458965.0,35.8556,36.0254,35.8367,35.9877,458965.0
2022-11-15 11:30:00,38.12,38.23,38.08,38.16,259579.0,35.9688,36.0726,35.931,36.0065,259579.0
2022-11-15 12:00:00,38.16,38.27,38.11,38.2,255446.0,36.0065,36.1103,35.9593,36.0443,255446.0
2022-11-15 12:30:00,38.2,38.39,38.16,38.37,313840.0,36.0443,36.2235,36.0065,36.2047,313840.0
2022-11-15 13:00:00,38.37,38.4,37.85,38.0,458848.0,36.2047,36.233,35.714,35.8556,458848.0
2022-11-15 13:30:00,37.99,38.42,37.98,38.35,427978.0,35.8461,36.2519,35.8367,36.1858,427978.0
2022-11-15 14:00:00,38.35,38.62,38.34,38.52,409614.0,36.1858,36.4406,36.1764,36.3462,409614.0
2022-11-15 14:30:00,38.51,38.79,38.51,38.69,447134.0,36.3368,36.601,36.3368,36.5066,447134.0
2022-11-15 15:00:00,38.69,39.09,38.68,39.02,714816.0,36.5066,36.884,36.4972,36.818,714816.0
2022-11-15 15:30:00,39.02,39.18,38.89,38.94,1136597.0,36.818,36.969,36.6953,36.7425,1136597.0
2022-11-16 09:30:00,38.42,38.66,38.2,38.39,600541.0,36.2519,36.4783,36.0443,36.2235,600541.0
2022-11-16 10:00:00,38.4,38.7,38.35,38.63,296114.0,36.233,36.5161,36.1858,36.45,296114.0
2022-11-16 10:30:00,38.62,38.74,38.45,38.57,237540.0,36.4406,36.5538,36.2802,36.3934,237540.0
2022-11-16 11:00:00,38.56,38.61,38.32,38.51,205753.0,36.384,36.4311,36.1575,36.3368,205753.0
2022-11-16 11:30:00,38.5,38.5,38.09,38.22,209742.0,36.3273,36.3273,35.9405,36.0631,209742.0
2022-11-16 12:00:00,38.22,38.25,37.97,38.07,164498.0,36.0631,36.0914,35.8272,35.9216,164498.0
2022-11-16 12:30:00,38.07,38.27,38.02,38.1,195719.0,35.9216,36.1103,35.8744,35.9499,195719.0
2022-11-16 13:00:00,38.09,38.09,37.63,37.7,415321.0,35.9405,35.9405,35.5064,35.5725,415321.0
2022-11-16 13:30:00,37.71,37.84,37.66,37.72,240925.0,35.5819,35.7046,35.5347,35.5914,240925.0
2022-11-16 14:00:00,37.73,37.97,37.7,37.87,309196.0,35.6008,35.8272,35.5725,35.7329,309196.0
2022-11-16 14:30:00,37.87,37.95,37.77,37.9,259941.0,35.7329,35.8084,35.6385,35.7612,259941.0
2022-11-16 15:00:00,37.9,37.95,37.73,37.75,272181.0,35.7612,35.8084,35.6008,35.6197,272181.0
2022-11-16 15:30:00,37.76,38.01,37.75,37.85,864986.0,35.6291,35.865,35.6197,35.714,864986.0
2022-11-17 09:30:00,37.0,37.37,36.71,36.95,657095.0,34.912,35.2611,34.6384,34.8648,657095.0
2022-11-17 10:00:00,36.95,37.13,36.7,37.05,481714.0,34.8648,35.0346,34.6289,34.9592,481714.0
2022-11-17 10:30:00,37.05,37.31,36.96,37.01,299219.0,34.9592,35.2045,34.8742,34.9214,299219.0
2022-11-17 11:00:00,37.0,37.01,36.68,36.7,421445.0,34.912,34.9214,34.61,34.6289,421445.0
2022-11-17 11:30:00,36.69,36.74,36.41,36.69,569071.0,34.6195,34.6667,34.3553,34.6195,569071.0
2022-11-17 12:00:00,36.7,36.72,36.57,36.57,451504.0,34.6289,34.6478,34.5063,34.5063,451504.0
2022-11-17 12:30:00,36.58,37.04,36.57,37.02,458134.0,34.5157,34.9497,34.5063,34.9309,458134.0
2022-11-17 13:00:00,37.02,37.19,36.98,37.08,241205.0,34.9309,35.0913,34.8931,34.9875,241205.0
2022-11-17 13:30:00,37.08,37.21,36.97,37.12,299776.0,34.9875,35.1101,34.8837,35.0252,299776.0
2022-11-17 14:00:00,37.14,37.31,37.11,37.16,242504.0,35.0441,35.2045,35.0158,35.063,242504.0
2022-11-17 14:30:00,37.17,37.31,37.16,37.27,255144.0,35.0724,35.2045,35.063,35.1667,255144.0
2022-11-17 15:00:00,37.27,37.32,37.07,37.2,317968.0,35.1667,35.2139,34.978,35.1007,317968.0
2022-11-17 15:30:00,37.2,37.5,37.18,37.49,1180219.0,35.1007,35.3838,35.0818,35.3743,1180219.0
2022-11-18 09:30:00,36.49,36.59,35.35,36.46,1711710.0,34.4308,34.5251,33.3551,34.4025,1711710.0
2022-11-18 10:00:00,36.47,36.57,36.1,36.48,1091511.0,34.4119,34.5063,34.0628,34.4213,1091511.0
2022-11-18 10:30:00,36.48,36.71,36.45,36.62,430664.0,34.4213,34.6384,34.393,34.5534,430664.0
2022-11-18 11:00:00,36.62,36.71,36.57,36.69,423886.0,34.5534,34.6384,34.5063,34.6195,423886.0
2022-11-18 11:30:00,36.69,36.71,36.51,36.55,320046.0,34.6195,34.6384,34.4496,34.4874,320046.0
2022-11-18 12:00:00,36.55,36.62,36.26,36.41,298448.0,34.4874,34.5534,34.2137,34.3553,298448.0
2022-11-18 12:30:00,36.41,36.67,36.37,36.67,255455.0,34.3553,34.6006,34.3175,34.6006,255455.0
2022-11-18 13:00:00,36.66,36.71,36.62,36.68,227318.0,34.5912,34.6384,34.5534,34.61,227318.0
2022-11-18 13:30:00,36.68,36.71,36.54,36.63,274793.0,34.61,34.6384,34.4779,34.5629,274793.0
2022-11-18 14:00:00,36.63,36.76,36.6,36.74,546914.0,34.5629,34.6855,34.5346,34.6667,546914.0
2022-11-18 14:30:00,36.73,36.74,36.54,36.66,424189.0,34.6572,34.6667,34.4779,34.5912,424189.0
2022-11-18 15:00:00,36.66,36.72,36.63,36.69,649634.0,34.5912,34.6478,34.5629,34.6195,649634.0
2022-11-18 15:30:00,36.69,36.76,36.57,36.72,1052028.0,34.6195,34.6855,34.5063,34.6478,1052028.0
2022-11-21 09:30:00,35.61,35.62,34.11,34.12,1566982.0,33.6004,33.6099,32.1851,32.1945,1566982.0
2022-11-21 10:00:00,34.12,34.34,33.74,33.78,1256040.0,32.1945,32.4021,31.836,31.8737,1256040.0
2022-11-21 10:30:00,33.8,33.94,33.58,33.64,945508.0,31.8926,32.0247,31.685,31.7416,945508.0
2022-11-21 11:00:00,33.64,33.74,33.39,33.55,830918.0,31.7416,31.836,31.5057,31.6567,830918.0
2022-11-21 11:30:00,33.54,33.87,33.49,33.77,745403.0,31.6472,31.9586,31.6001,31.8643,745403.0
2022-11-21 12:00:00,33.77,34.92,33.71,34.84,1619474.0,31.8643,32.9494,31.8076,32.8739,1619474.0
2022-11-21 12:30:00,34.85,35.62,34.83,35.57,1103809.0,32.8833,33.6099,32.8644,33.5627,1103809.0
2022-11-21 13:00:00,35.57,36.05,35.56,35.85,1086044.0,33.5627,34.0156,33.5532,33.8269,1086044.0
2022-11-21 13:30:00,35.86,36.03,35.83,35.9,379343.0,33.8363,33.9967,33.808,33.8741,379343.0
2022-11-21 14:00:00,35.9,36.02,35.81,36.01,379117.0,33.8741,33.9873,33.7891,33.9779,379117.0
2022-11-21 14:30:00,36.01,36.03,35.83,35.84,282045.0,33.9779,33.9967,33.808,33.8174,282045.0
2022-11-21 15:00:00,35.84,36.08,35.78,35.99,499833.0,33.8174,34.0439,33.7608,33.959,499833.0
2022-11-21 15:30:00,35.98,36.16,35.9,36.13,1077403.0,33.9495,34.1194,33.8741,34.0911,1077403.0
2022-11-22 09:30:00,37.2,37.85,36.66,36.91,1215761.0,35.1007,35.714,34.5912,34.8271,1215761.0
2022-11-22 10:00:00,36.9,37.29,36.87,37.27,714222.0,34.8176,35.1856,34.7893,35.1667,714222.0
2022-11-22 10:30:00,37.28,37.35,36.99,37.01,585703.0,35.1762,35.2422,34.9026,34.9214,585703.0
2022-11-22 11:00:00,37.01,37.08,36.9,36.96,467326.0,34.9214,34.9875,34.8176,34.8742,467326.0
2022-11-22 11:30:00,36.95,37.12,36.9,37.05,740354.0,34.8648,35.0252,34.8176,34.9592,740354.0
2022-11-22 12:00:00,37.06,37.18,36.96,37.0,523686.0,34.9686,35.0818,34.8742,34.912,523686.0
2022-11-22 12:30:00,37.0,37.05,36.84,36.94,353819.0,34.912,34.9592,34.761,34.8554,353819.0
2022-11-22 13:00:00,36.94,37.19,36.93,37.13,634790.0,34.8554,35.0913,34.8459,35.0346,634790.0
2022-11-22 13:30:00,37.13,37.2,36.99,37.01,348440.0,35.0346,35.1007,34.9026,34.9214,348440.0
2022-11-22 14:00:00,37.01,37.21,36.93,37.09,315014.0,34.9214,35.1101,34.8459,34.9969,315014.0
2022-11-22 14:30:00,37.1,37.15,37.04,37.13,247195.0,35.0063,35.0535,34.9497,35.0346,247195.0
2022-11-22 15:00:00,37.13,37.25,37.12,37.23,615663.0,35.0346,35.1479,35.0252,35.129,615663.0
2022-11-22 15:30:00,37.23,37.55,37.19,37.45,1831029.0,35.129,35.4309,35.0913,35.3366,1831029.0
2022-11-23 09:30:00,36.51,37.29,36.36,36.98,826701.0,34.4496,35.1856,34.3081,34.8931,826701.0
2022-11-23 10:00:00,36.98,37.01,36.5,36.75,573217.0,34.8931,34.9214,34.4402,34.6761,573217.0
2022-11-23 10:30:00,36.73,36.74,36.33,36.65,474970.0,34.6572,34.6667,34.2798,34.5817,474970.0
2022-11-23 11:00:00,36.65,36.81,36.51,36.78,435163.0,34.5817,34.7327,34.4496,34.7044,435163.0
2022-11-23 11:30:00,36.79,36.8,36.6,36.67,244148.0,34.7138,34.7233,34.5346,34.6006,244148.0
2022-11-23 12:00:00,36.67,36.74,36.07,36.21,730976.0,34.6006,34.6667,34.0345,34.1666,730976.0
2022-11-23 12:30:00,36.21,36.27,36.07,36.15,399582.0,34.1666,34.2232,34.0345,34.11,399582.0
2022-11-23 13:00:00,36.15,36.27,36.11,36.15,253527.0,34.11,34.2232,34.0722,34.11,253527.0
2022-11-23 13:30:00,36.16,36.41,36.11,36.38,199238.0,34.1194,34.3553,34.0722,34.327,199238.0
2022-11-23 14:00:00,36.39,36.63,36.33,36.54,315419.0,34.3364,34.5629,34.2798,34.4779,315419.0
2022-11-23 14:30:00,36.53,36.66,36.46,36.54,240151.0,34.4685,34.5912,34.4025,34.4779,240151.0
2022-11-23 15:00:00,36.55,36.66,36.51,36.59,330466.0,34.4874,34.5912,34.4496,34.5251,330466.0
2022-11-23 15:30:00,36.59,36.61,36.51,36.57,731725.0,34.5251,34.544,34.4496,34.5063,731725.0
2022-11-25 09:30:00,36.37,36.71,36.12,36.55,507865.0,34.3175,34.6384,34.0816,34.4874,507865.0
2022-11-25 10:00:00,36.57,36.72,36.4,36.67,349648.0,34.5063,34.6478,34.3458,34.6006,349648.0
2022-11-25 10:30:00,36.66,36.79,36.63,36.65,193160.0,34.5912,34.7138,34.5629,34.5817,193160.0
2022-11-25 11:00:00,36.66,36.74,36.53,36.67,345248.0,34.5912,34.6667,34.4685,34.6006,345248.0
2022-11-25 11:30:00,36.67,36.71,36.61,36.64,152412.0,34.6006,34.6384,34.544,34.5723,152412.0
2022-11-25 12:00:00,36.64,36.7,36.46,36.5,157150.0,34.5723,34.6289,34.4025,34.4402,157150.0
2022-11-25 12:30:00,36.5,36.53,36.28,36.38,498307.0,34.4402,34.4685,34.2326,34.327,498307.0
2022-11-28 09:30:00,34.88,35.72,34.67,35.57,898818.0,32.9116,33.7042,32.7135,33.5627,898818.0
2022-11-28 10:00:00,35.57,35.66,35.44,35.62,546247.0,33.5627,33.6476,33.44,33.6099,546247.0
2022-11-28 10:30:00,35.62,35.72,35.53,35.57,337242.0,33.6099,33.7042,33.5249,33.5627,337242.0
2022-11-28 11:00:00,35.57,35.96,35.56,35.95,340602.0,33.5627,33.9307,33.5532,33.9212,340602.0
2022-11-28 11:30:00,35.95,36.34,35.9,36.32,966102.0,33.9212,34.2892,33.8741,34.2704,966102.0
2022-11-28 12:00:00,36.32,36.49,36.18,36.41,542379.0,34.2704,34.4308,34.1383,34.3553,542379.0
2022-11-28 12:30:00,36.41,36.52,36.38,36.41,362030.0,34.3553,34.4591,34.327,34.3553,362030.0
2022-11-28 13:00:00,36.41,36.53,36.4,36.48,266531.0,34.3553,34.4685,34.3458,34.4213,266531.0
2022-11-28 13:30:00,36.44,36.45,36.18,36.19,366915.0,34.3836,34.393,34.1383,34.1477,366915.0
2022-11-28 14:00:00,36.19,36.27,36.16,36.17,249031.0,34.1477,34.2232,34.1194,34.1288,249031.0
2022-11-28 14:30:00,36.16,36.23,36.13,36.13,228647.0,34.1194,34.1854,34.0911,34.0911,228647.0
2022-11-28 15:00:00,36.13,36.14,35.84,35.89,551720.0,34.0911,34.1005,33.8174,33.8646,551720.0
2022-11-28 15:30:00,35.89,35.97,35.82,35.89,898889.0,33.8646,33.9401,33.7986,33.8646,898889.0
2022-11-29 09:30:00,36.43,36.87,36.33,36.69,749597.0,34.3742,34.7893,34.2798,34.6195,749597.0
2022-11-29 10:00:00,36.7,37.08,36.65,37.08,548834.0,34.6289,34.9875,34.5817,34.9875,548834.0
2022-11-29 10:30:00,37.08,37.24,37.03,37.14,493126.0,34.9875,35.1384,34.9403,35.0441,493126.0
2022-11-29 11:00:00,37.15,37.21,36.96,37.01,620624.0,35.0535,35.1101,34.8742,34.9214,620624.0
2022-11-29 11:30:00,37.01,37.18,36.91,37.09,339319.0,34.9214,35.0818,34.8271,34.9969,339319.0
2022-11-29 12:00:00,37.09,37.14,36.95,36.96,336504.0,34.9969,35.0441,34.8648,34.8742,336504.0
2022-11-29 12:30:00,36.96,37.13,36.95,37.13,227989.0,34.8742,35.0346,34.8648,35.0346,227989.0
2022-11-29 13:00:00,37.13,37.26,37.07,37.18,193319.0,35.0346,35.1573,34.978,35.0818,193319.0
2022-11-29 13:30:00,37.18,37.31,37.16,37.25,334011.0,35.0818,35.2045,35.063,35.1479,334011.0
2022-11-29 14:00:00,37.26,37.36,37.01,37.05,259060.0,35.1573,35.2517,34.9214,34.9592,259060.0
2022-11-29 14:30:00,37.03,37.09,36.95,37.04,392017.0,34.9403,34.9969,34.8648,34.9497,392017.0
2022-11-29 15:00:00,37.04,37.1,36.99,37.07,413053.0,34.9497,35.0063,34.9026,34.978,413053.0
2022-11-29 15:30:00,37.07,37.2,37.03,37.16,776587.0,34.978,35.1007,34.9403,35.063,776587.0
2022-11-30 09:30:00,37.75,37.89,37.07,37.11,792605.0,35.6197,35.7518,34.978,35.0158,792605.0
2022-11-30 10:00:00,37.12,37.21,36.92,37.0,470922.0,35.0252,35.1101,34.8365,34.912,470922.0
2022-11-30 10:30:00,37.0,37.25,36.96,37.05,452491.0,34.912,35.1479,34.8742,34.9592,452491.0
2022-11-30 11:00:00,37.05,37.24,36.95,37.23,301724.0,34.9592,35.1384,34.8648,35.129,301724.0
2022-11-30 11:30:00,37.23,37.26,37.09,37.17,251100.0,35.129,35.1573,34.9969,35.0724,251100.0
2022-11-30 12:00:00,37.16,37.18,37.03,37.15,259025.0,35.063,35.0818,34.9403,35.0535,259025.0
2022-11-30 12:30:00,37.15,37.25,36.99,37.2,405954.0,35.0535,35.1479,34.9026,35.1007,405954.0
2022-11-30 13:00:00,37.2,37.31,37.1,37.23,286210.0,35.1007,35.2045,35.0063,35.129,286210.0
2022-11-30 13:30:00,37.23,37.68,37.2,37.68,573043.0,35.129,35.5536,35.1007,35.5536,573043.0
2022-11-30 14:00:00,37.66,37.89,37.63,37.79,508478.0,35.5347,35.7518,35.5064,35.6574,508478.0
2022-11-30 14:30:00,37.8,37.86,37.7,37.8,400619.0,35.6668,35.7235,35.5725,35.6668,400619.0
2022-11-30 15:00:00,37.79,37.87,37.71,37.76,486873.0,35.6574,35.7329,35.5819,35.6291,486873.0
2022-11-30 15:30:00,37.76,37.93,37.7,37.89,1616559.0,35.6291,35.7895,35.5725,35.7518,1616559.0
2022-12-01 09:30:00,38.45,38.76,38.31,38.48,591103.0,36.2802,36.5727,36.1481,36.3085,591103.0
2022-12-01 10:00:00,38.49,38.87,38.31,38.57,457162.0,36.3179,36.6765,36.1481,36.3934,457162.0
2022-12-01 10:30:00,38.57,38.83,38.52,38.71,484519.0,36.3934,36.6387,36.3462,36.5255,484519.0
2022-12-01 11:00:00,38.71,38.73,38.37,38.41,344789.0,36.5255,36.5444,36.2047,36.2424,344789.0
2022-12-01 11:30:00,38.41,38.43,37.97,38.0,333539.0,36.2424,36.2613,35.8272,35.8556,333539.0
2022-12-01 12:00:00,38.0,38.14,37.91,38.09,280258.0,35.8556,35.9877,35.7706,35.9405,280258.0
2022-12-01 12:30:00,38.09,38.21,38.07,38.11,203725.0,35.9405,36.0537,35.9216,35.9593,203725.0
2022-12-01 13:00:00,38.12,38.26,38.06,38.14,236544.0,35.9688,36.1009,35.9122,35.9877,236544.0
2022-12-01 13:30:00,38.13,38.21,38.04,38.13,187252.0,35.9782,36.0537,35.8933,35.9782,187252.0
2022-12-01 14:00:00,38.13,38.3,38.08,38.16,193125.0,35.9782,36.1386,35.931,36.0065,193125.0
2022-12-01 14:30:00,38.17,38.31,38.15,38.25,248500.0,36.016,36.1481,35.9971,36.0914,248500.0
2022-12-01 15:00:00,38.24,38.35,38.1,38.14,370761.0,36.082,36.1858,35.9499,35.9877,370761.0
2022-12-01 15:30:00,38.14,38.18,37.87,37.9,890026.0,35.9877,36.0254,35.7329,35.7612,890026.0
2022-12-02 09:30:00,37.54,38.77,37.5,38.76,807163.0,35.4215,36.5821,35.3838,36.5727,807163.0
2022-12-02 10:00:00,38.76,38.89,38.51,38.55,606276.0,36.5727,36.6953,36.3368,36.3745,606276.0
2022-12-02 10:30:00,38.55,38.86,38.43,38.69,375845.0,36.3745,36.667,36.2613,36.5066,375845.0
2022-12-02 11:00:00,38.69,38.99,38.69,38.99,496046.0,36.5066,36.7897,36.5066,36.7897,496046.0
2022-12-02 11:30:00,38.98,39.2,38.91,39.18,439179.0,36.7802,36.9878,36.7142,36.969,439179.0
2022-12-02 12:00:00,39.18,39.26,39.11,39.13,343067.0,36.969,37.0444,36.9029,36.9218,343067.0
2022-12-02 12:30:00,39.12,39.12,38.94,38.95,308344.0,36.9123,36.9123,36.7425,36.7519,308344.0
2022-12-02 13:00:00,38.94,38.94,38.45,38.49,340889.0,36.7425,36.7425,36.2802,36.3179,340889.0
2022-12-02 13:30:00,38.5,38.56,38.37,38.41,222624.0,36.3273,36.384,36.2047,36.2424,222624.0
2022-12-02 14:00:00,38.41,38.41,38.24,38.4,202247.0,36.2424,36.2424,36.082,36.233,202247.0
2022-12-02 14:30:00,38.41,38.88,38.4,38.87,414721.0,36.2424,36.6859,36.233,36.6765,414721.0
2022-12-02 15:00:00,38.87,38.98,38.86,38.95,311497.0,36.6765,36.7802,36.667,36.7519,311497.0
2022-12-02 15:30:00,38.95,38.99,38.77,38.88,809664.0,36.7519,36.7897,36.5821,36.6859,809664.0
2022-12-05 09:30:00,39.5,39.79,38.64,38.7,959264.0,37.2709,37.5445,36.4594,36.5161,959264.0
2022-12-05 10:00:00,38.68,39.03,38.57,38.65,558429.0,36.4972,36.8274,36.3934,36.4689,558429.0
2022-12-05 10:30:00,38.65,38.68,38.21,38.21,539053.0,36.4689,36.4972,36.0537,36.0537,539053.0
2022-12-05 11:00:00,38.21,38.22,37.62,37.62,771822.0,36.0537,36.0631,35.497,35.497,771822.0
2022-12-05 11:30:00,37.62,37.75,37.25,37.31,564486.0,35.497,35.6197,35.1479,35.2045,564486.0
2022-12-05 12:00:00,37.3,37.44,37.19,37.27,482687.0,35.1951,35.3272,35.0913,35.1667,482687.0
2022-12-05 12:30:00,37.26,37.3,36.99,37.02,271415.0,35.1573,35.1951,34.9026,34.9309,271415.0
2022-12-05 13:00:00,37.02,37.04,36.51,36.64,971443.0,34.9309,34.9497,34.4496,34.5723,971443.0
2022-12-05 13:30:00,36.64,36.79,36.51,36.73,733618.0,34.5723,34.7138,34.4496,34.6572,733618.0
2022-12-05 14:00:00,36.74,36.88,36.38,36.45,418289.0,34.6667,34.7988,34.327,34.393,418289.0
2022-12-05 14:30:00,36.45,36.66,36.35,36.63,402757.0,34.393,34.5912,34.2987,34.5629,402757.0
2022-12-05 15:00:00,36.64,36.98,36.6,36.79,750179.0,34.5723,34.8931,34.5346,34.7138,750179.0
2022-12-05 15:30:00,36.79,36.87,36.65,36.83,1095565.0,34.7138,34.7893,34.5817,34.7516,1095565.0
2022-12-06 09:30:00,36.77,37.74,36.69,37.33,952816.0,34.695,35.6102,34.6195,35.2234,952816.0
2022-12-06 10:00:00,37.33,37.52,37.18,37.19,475250.0,35.2234,35.4026,35.0818,35.0913,475250.0
2022-12-06 10:30:00,37.18,37.4,37.05,37.33,428726.0,35.0818,35.2894,34.9592,35.2234,428726.0
2022-12-06 11:00:00,37.34,37.42,37.0,37.03,396329.0,35.2328,35.3083,34.912,34.9403,396329.0
2022-12-06 11:30:00,37.03,37.18,36.95,37.06,356885.0,34.9403,35.0818,34.8648,34.9686,356885.0
2022-12-06 12:00:00,37.06,37.2,37.0,37.04,210301.0,34.9686,35.1007,34.912,34.9497,210301.0
2022-12-06 12:30:00,37.04,37.04,36.56,36.56,428593.0,34.9497,34.9497,34.4968,34.4968,428593.0
2022-12-06 13:00:00,36.55,36.6,36.32,36.38,379859.0,34.4874,34.5346,34.2704,34.327,379859.0
2022-12-06 13:30:00,36.38,36.67,36.29,36.58,322598.0,34.327,34.6006,34.2421,34.5157,322598.0
2022-12-06 14:00:00,36.58,36.62,36.34,36.37,622861.0,34.5157,34.5534,34.2892,34.3175,622861.0
2022-12-06 14:30:00,36.37,36.41,36.18,36.2,347925.0,34.3175,34.3553,34.1383,34.1571,347925.0
2022-12-06 15:00:00,36.2,36.24,35.94,35.98,855501.0,34.1571,34.1949,33.9118,33.9495,855501.0
2022-12-06 15:30:00,35.98,36.23,35.96,36.19,2009612.0,33.9495,34.1854,33.9307,34.1477,2009612.0
2022-12-07 09:30:00,36.25,36.66,36.03,36.42,1205040.0,34.3214,34.7096,34.1131,34.4824,1205040.0
2022-12-07 10:00:00,36.43,36.44,36.09,36.42,378294.0,34.4918,34.5013,34.1699,34.4824,378294.0
2022-12-07 10:30:00,36.41,36.56,36.08,36.09,317235.0,34.4729,34.6149,34.1605,34.1699,317235.0
2022-12-07 11:00:00,36.09,36.1,35.55,35.66,549234.0,34.1699,34.1794,33.6587,33.7628,549234.0
2022-12-07 11:30:00,35.66,35.77,35.58,35.63,269442.0,33.7628,33.867,33.6871,33.7344,269442.0
2022-12-07 12:00:00,35.63,35.79,35.58,35.62,448559.0,33.7344,33.8859,33.6871,33.7249,448559.0
2022-12-07 12:30:00,35.62,35.76,35.48,35.52,527499.0,33.7249,33.8575,33.5924,33.6303,527499.0
2022-12-07 13:00:00,35.52,35.59,35.35,35.4,449999.0,33.6303,33.6965,33.4693,33.5166,449999.0
2022-12-07 13:30:00,35.39,35.41,35.04,35.05,351833.0,33.5072,33.5261,33.1758,33.1853,351833.0
2022-12-07 14:00:00,35.05,35.17,34.94,35.14,661428.0,33.1853,33.2989,33.0811,33.2705,661428.0
2022-12-07 14:30:00,35.14,35.34,35.13,35.24,390677.0,33.2705,33.4598,33.261,33.3651,390677.0
2022-12-07 15:00:00,35.24,35.33,35.05,35.14,480836.0,33.3651,33.4504,33.1853,33.2705,480836.0
2022-12-07 15:30:00,35.14,35.15,34.85,35.04,2425741.0,33.2705,33.2799,32.9959,33.1758,2425741.0
2022-12-08 09:30:00,36.17,36.32,35.77,36.1,1012515.0,34.2457,34.3877,33.867,34.1794,1012515.0
2022-12-08 10:00:00,36.11,36.21,35.74,35.74,512204.0,34.1889,34.2835,33.8385,33.8385,512204.0
2022-12-08 10:30:00,35.75,35.77,35.14,35.15,644552.0,33.848,33.867,33.2705,33.2799,644552.0
2022-12-08 11:00:00,35.15,35.2,34.95,35.13,683278.0,33.2799,33.3273,33.0906,33.261,683278.0
2022-12-08 11:30:00,35.13,35.32,34.93,35.27,406907.0,33.261,33.4409,33.0716,33.3936,406907.0
2022-12-08 12:00:00,35.27,35.27,35.06,35.15,294789.0,33.3936,33.3936,33.1947,33.2799,294789.0
2022-12-08 12:30:00,35.15,35.19,35.0,35.12,177743.0,33.2799,33.3178,33.1379,33.2515,177743.0
2022-12-08 13:00:00,35.12,35.25,35.1,35.2,214966.0,33.2515,33.3746,33.2326,33.3273,214966.0
2022-12-08 13:30:00,35.2,35.28,35.11,35.14,246542.0,33.3273,33.403,33.2421,33.2705,246542.0
2022-12-08 14:00:00,35.15,35.17,34.87,34.87,411140.0,33.2799,33.2989,33.0148,33.0148,411140.0
2022-12-08 14:30:00,34.88,34.94,34.82,34.9,252798.0,33.0243,33.0811,32.9675,33.0432,252798.0
2022-12-08 15:00:00,34.9,34.92,34.78,34.8,734691.0,33.0432,33.0622,32.9296,32.9486,734691.0
2022-12-08 15:30:00,34.8,34.88,34.61,34.87,1446426.0,32.9486,33.0243,32.7687,33.0148,1446426.0
2022-12-09 09:30:00,34.98,35.44,34.58,34.61,739371.0,33.119,33.5545,32.7403,32.7687,739371.0
2022-12-09 10:00:00,34.62,34.89,34.2,34.29,685999.0,32.7781,33.0338,32.3805,32.4657,685999.0
2022-12-09 10:30:00,34.3,34.3,34.02,34.09,529730.0,32.4752,32.4752,32.2101,32.2763,529730.0
2022-12-09 11:00:00,34.09,34.37,34.09,34.34,431329.0,32.2763,32.5414,32.2763,32.513,431329.0
2022-12-09 11:30:00,34.34,34.48,34.26,34.4,439429.0,32.513,32.6456,32.4373,32.5698,439429.0
2022-12-09 12:00:00,34.4,34.42,33.89,33.9,501188.0,32.5698,32.5888,32.087,32.0964,501188.0
2022-12-09 12:30:00,33.91,33.91,33.57,33.59,1183086.0,32.1059,32.1059,31.784,31.8029,1183086.0
2022-12-09 13:00:00,33.59,33.66,33.14,33.28,1160932.0,31.8029,31.8692,31.3769,31.5094,1160932.0
2022-12-09 13:30:00,33.27,33.47,33.25,33.43,519766.0,31.5,31.6893,31.481,31.6514,519766.0
2022-12-09 14:00:00,33.42,33.43,33.09,33.31,630788.0,31.642,31.6514,31.3295,31.5378,630788.0
2022-12-09 14:30:00,33.3,33.35,33.1,33.13,706674.0,31.5284,31.5757,31.339,31.3674,706674.0
2022-12-09 15:00:00,33.13,33.34,33.12,33.24,623864.0,31.3674,31.5662,31.3579,31.4716,623864.0
2022-12-09 15:30:00,33.24,33.28,32.97,33.02,1898434.0,31.4716,31.5094,31.2159,31.2633,1898434.0
2022-12-12 09:30:00,33.08,33.41,33.0,33.34,815210.0,31.3201,31.6325,31.2443,31.5662,815210.0
2022-12-12 10:00:00,33.36,33.92,33.35,33.75,1020056.0,31.5852,32.1154,31.5757,31.9544,1020056.0
2022-12-12 10:30:00,33.75,33.93,33.64,33.87,687922.0,31.9544,32.1248,31.8503,32.068,687922.0
2022-12-12 11:00:00,33.87,34.15,33.79,33.99,618889.0,32.068,32.3331,31.9923,32.1817,618889.0
2022-12-12 11:30:00,33.99,34.01,33.88,33.97,301108.0,32.1817,32.2006,32.0775,32.1627,301108.0
2022-12-12 12:00:00,33.96,34.1,33.89,33.99,316396.0,32.1532,32.2858,32.087,32.1817,316396.0
2022-12-12 12:30:00,34.0,34.18,33.9,34.08,314851.0,32.1911,32.3615,32.0964,32.2669,314851.0
2022-12-12 13:00:00,34.08,34.08,33.83,33.9,291356.0,32.2669,32.2669,32.0302,32.0964,291356.0
2022-12-12 13:30:00,33.91,34.14,33.91,34.11,347108.0,32.1059,32.3237,32.1059,32.2953,347108.0
2022-12-12 14:00:00,34.12,34.22,34.07,34.15,513357.0,32.3047,32.3994,32.2574,32.3331,513357.0
2022-12-12 14:30:00,34.15,34.35,34.08,34.29,408283.0,32.3331,32.5225,32.2669,32.4657,408283.0
2022-12-12 15:00:00,34.28,34.55,34.27,34.48,655172.0,32.4562,32.7119,32.4468,32.6456,655172.0
2022-12-12 15:30:00,34.49,34.65,34.29,34.3,2313861.0,32.6551,32.8065,32.4657,32.4752,2313861.0
2022-12-13 09:30:00,35.28,36.36,35.21,36.27,1798816.0,33.403,34.4256,33.3367,34.3404,1798816.0
2022-12-13 10:00:00,36.27,36.37,35.76,35.88,846355.0,34.3404,34.435,33.8575,33.9711,846355.0
2022-12-13 10:30:00,35.88,36.02,35.63,35.65,513571.0,33.9711,34.1037,33.7344,33.7533,513571.0
2022-12-13 11:00:00,35.66,36.14,35.66,36.14,463314.0,33.7628,34.2173,33.7628,34.2173,463314.0
2022-12-13 11:30:00,36.15,36.5,36.15,36.5,738881.0,34.2267,34.5581,34.2267,34.5581,738881.0
2022-12-13 12:00:00,36.5,36.83,36.49,36.61,1327624.0,34.5581,34.8706,34.5486,34.6623,1327624.0
2022-12-13 12:30:00,36.61,36.72,36.27,36.35,953465.0,34.6623,34.7664,34.3404,34.4161,953465.0
2022-12-13 13:00:00,36.34,36.8,36.34,36.59,514394.0,34.4066,34.8422,34.4066,34.6433,514394.0
2022-12-13 13:30:00,36.58,36.82,36.56,36.82,558746.0,34.6339,34.8611,34.6149,34.8611,558746.0
2022-12-13 14:00:00,36.81,36.92,36.69,36.84,673362.0,34.8516,34.9558,34.738,34.88,673362.0
2022-12-13 14:30:00,36.84,37.0,36.78,36.97,597347.0,34.88,35.0315,34.8232,35.0031,597347.0
2022-12-13 15:00:00,36.96,36.99,36.79,36.95,667623.0,34.9936,35.022,34.8327,34.9842,667623.0
2022-12-13 15:30:00,36.95,37.18,36.88,37.01,1850901.0,34.9842,35.2019,34.9179,35.041,1850901.0
2022-12-14 09:30:00,37.2,37.35,36.77,36.78,794949.0,35.2209,35.3629,34.8138,34.8232,794949.0
2022-12-14 10:00:00,36.77,36.8,36.34,36.39,612941.0,34.8138,34.8422,34.4066,34.454,612941.0
2022-12-14 10:30:00,36.38,36.38,35.9,36.32,595832.0,34.4445,34.4445,33.99,34.3877,595832.0
2022-12-14 11:00:00,36.32,36.63,36.23,36.54,410356.0,34.3877,34.6812,34.3025,34.596,410356.0
2022-12-14 11:30:00,36.54,36.6,36.35,36.47,341359.0,34.596,34.6528,34.4161,34.5297,341359.0
2022-12-14 12:00:00,36.47,36.58,36.41,36.55,236983.0,34.5297,34.6339,34.4729,34.6055,236983.0
2022-12-14 12:30:00,36.56,36.67,36.47,36.54,208310.0,34.6149,34.7191,34.5297,34.596,208310.0
2022-12-14 13:00:00,36.54,36.72,36.5,36.66,231153.0,34.596,34.7664,34.5581,34.7096,231153.0
2022-12-14 13:30:00,36.66,36.81,36.63,36.76,241300.0,34.7096,34.8516,34.6812,34.8043,241300.0
2022-12-14 14:00:00,36.74,36.85,36.28,36.84,432662.0,34.7853,34.8895,34.3498,34.88,432662.0
2022-12-14 14:30:00,36.84,36.95,36.43,36.64,503478.0,34.88,34.9842,34.4918,34.6907,503478.0
2022-12-14 15:00:00,36.62,37.14,36.61,36.78,716455.0,34.6717,35.1641,34.6623,34.8232,716455.0
2022-12-14 15:30:00,36.77,36.82,36.49,36.53,1726583.0,34.8138,34.8611,34.5486,34.5865,1726583.0
2022-12-15 09:30:00,36.33,36.65,36.21,36.33,521830.0,34.3972,34.7001,34.2835,34.3972,521830.0
2022-12-15 10:00:00,36.33,36.39,36.0,36.16,414440.0,34.3972,34.454,34.0847,34.2362,414440.0
2022-12-15 10:30:00,36.14,36.44,36.04,36.3,316596.0,34.2173,34.5013,34.1226,34.3688,316596.0
2022-12-15 11:00:00,36.3,36.46,35.86,35.88,308661.0,34.3688,34.5202,33.9522,33.9711,308661.0
2022-12-15 11:30:00,35.89,36.05,35.71,35.96,513635.0,33.9806,34.1321,33.8101,34.0468,513635.0
2022-12-15 12:00:00,35.96,36.29,35.91,36.25,230597.0,34.0468,34.3593,33.9995,34.3214,230597.0
2022-12-15 12:30:00,36.25,36.39,36.22,36.34,265566.0,34.3214,34.454,34.293,34.4066,265566.0
2022-12-15 13:00:00,36.34,36.39,36.18,36.23,320489.0,34.4066,34.454,34.2551,34.3025,320489.0
2022-12-15 13:30:00,36.23,36.35,36.22,36.3,154591.0,34.3025,34.4161,34.293,34.3688,154591.0
2022-12-15 14:00:00,36.3,36.32,36.15,36.25,146933.0,34.3688,34.3877,34.2267,34.3214,146933.0
2022-12-15 14:30:00,36.26,36.44,36.23,36.43,178683.0,34.3309,34.5013,34.3025,34.4918,178683.0
2022-12-15 15:00:00,36.44,36.58,36.42,36.56,455168.0,34.5013,34.6339,34.4824,34.6149,455168.0
2022-12-15 15:30:00,36.56,36.77,36.55,36.7,1383999.0,34.6149,34.8138,34.6055,34.7475,1383999.0
2022-12-16 09:30:00,35.68,36.11,35.31,35.75,1531764.0,33.7817,34.1889,33.4314,33.848,1531764.0
2022-12-16 10:00:00,35.75,35.94,35.57,35.58,479384.0,33.848,34.0279,33.6776,33.6871,479384.0
2022-12-16 10:30:00,35.58,35.72,35.27,35.37,400036.0,33.6871,33.8196,33.3936,33.4882,400036.0
2022-12-16 11:00:00,35.37,35.73,35.36,35.67,413209.0,33.4882,33.8291,33.4788,33.7723,413209.0
2022-12-16 11:30:00,35.67,35.77,35.26,35.37,337672.0,33.7723,33.867,33.3841,33.4882,337672.0
2022-12-16 12:00:00,35.38,35.73,35.37,35.58,587566.0,33.4977,33.8291,33.4882,33.6871,587566.0
2022-12-16 12:30:00,35.59,35.7,35.39,35.41,242508.0,33.6965,33.8007,33.5072,33.5261,242508.0
2022-12-16 13:00:00,35.41,35.5,35.31,35.41,254085.0,33.5261,33.6113,33.4314,33.5261,254085.0
2022-12-16 13:30:00,35.42,35.57,35.38,35.52,242047.0,33.5356,33.6776,33.4977,33.6303,242047.0
2022-12-16 14:00:00,35.52,35.73,35.44,35.71,293045.0,33.6303,33.8291,33.5545,33.8101,293045.0
2022-12-16 14:30:00,35.71,36.05,35.7,36.01,738915.0,33.8101,34.1321,33.8007,34.0942,738915.0
2022-12-16 15:00:00,36.0,36.04,35.82,35.9,610431.0,34.0847,34.1226,33.9143,33.99,610431.0
2022-12-16 15:30:00,35.9,36.11,35.84,35.85,1558849.0,33.99,34.1889,33.9332,33.9427,1558849.0
2022-12-19 09:30:00,36.11,36.68,35.71,35.87,607572.0,34.1889,34.7285,33.8101,33.9616,607572.0
2022-12-19 10:00:00,35.87,36.17,35.76,35.9,379395.0,33.9616,34.2457,33.8575,33.99,379395.0
2022-12-19 10:30:00,35.89,35.89,35.67,35.72,203068.0,33.9806,33.9806,33.7723,33.8196,203068.0
2022-12-19 11:00:00,35.73,36.13,35.72,36.07,570990.0,33.8291,34.2078,33.8196,34.151,570990.0
2022-12-19 11:30:00,36.07,36.17,35.97,36.05,214101.0,34.151,34.2457,34.0563,34.1321,214101.0
2022-12-19 12:00:00,36.06,36.17,36.04,36.1,251890.0,34.1415,34.2457,34.1226,34.1794,251890.0
2022-12-19 12:30:00,36.09,36.18,35.92,36.0,142882.0,34.1699,34.2551,34.009,34.0847,142882.0
2022-12-19 13:00:00,36.0,36.05,35.94,35.98,133334.0,34.0847,34.1321,34.0279,34.0658,133334.0
2022-12-19 13:30:00,35.98,35.99,35.84,35.97,159191.0,34.0658,34.0752,33.9332,34.0563,159191.0
2022-12-19 14:00:00,35.98,36.0,35.69,35.7,167680.0,34.0658,34.0847,33.7912,33.8007,167680.0
2022-12-19 14:30:00,35.7,35.81,35.68,35.73,148687.0,33.8007,33.9048,33.7817,33.8291,148687.0
2022-12-19 15:00:00,35.72,35.97,35.65,35.94,264926.0,33.8196,34.0563,33.7533,34.0279,264926.0
2022-12-19 15:30:00,35.94,36.08,35.93,36.04,624594.0,34.0279,34.1605,34.0184,34.1226,624594.0
2022-12-20 09:30:00,36.16,37.05,36.06,37.04,681977.0,34.2362,35.0789,34.1415,35.0694,681977.0
2022-12-20 10:00:00,37.05,37.73,37.01,37.55,976078.0,35.0789,35.7227,35.041,35.5523,976078.0
2022-12-20 10:30:00,37.56,37.76,37.48,37.64,813510.0,35.5617,35.7511,35.486,35.6375,813510.0
2022-12-20 11:00:00,37.65,37.69,37.15,37.16,566190.0,35.6469,35.6848,35.1735,35.183,566190.0
2022-12-20 11:30:00,37.15,37.28,36.85,36.9,601447.0,35.1735,35.2966,34.8895,34.9368,601447.0
2022-12-20 12:00:00,36.9,37.0,36.79,36.82,224404.0,34.9368,35.0315,34.8327,34.8611,224404.0
2022-12-20 12:30:00,36.82,36.96,36.75,36.95,353435.0,34.8611,34.9936,34.7948,34.9842,353435.0
2022-12-20 13:00:00,36.96,37.35,36.88,37.28,309632.0,34.9936,35.3629,34.9179,35.2966,309632.0
2022-12-20 13:30:00,37.29,37.45,37.26,37.39,299083.0,35.3061,35.4576,35.2777,35.4008,299083.0
2022-12-20 14:00:00,37.39,37.41,37.13,37.22,270606.0,35.4008,35.4197,35.1546,35.2398,270606.0
2022-12-20 14:30:00,37.21,37.3,37.18,37.22,217807.0,35.2303,35.3156,35.2019,35.2398,217807.0
2022-12-20 15:00:00,37.22,37.33,37.15,37.33,378792.0,35.2398,35.344,35.1735,35.344,378792.0
2022-12-20 15:30:00,37.32,37.62,37.3,37.42,1090662.0,35.3345,35.6185,35.3156,35.4292,1090662.0
2022-12-21 09:30:00,37.96,38.36,37.47,37.68,843063.0,35.9404,36.3192,35.4765,35.6753,843063.0
2022-12-21 10:00:00,37.68,38.01,37.63,38.0,505017.0,35.6753,35.9878,35.628,35.9783,505017.0
2022-12-21 10:30:00,38.0,38.37,38.0,38.31,442911.0,35.9783,36.3286,35.9783,36.2718,442911.0
2022-12-21 11:00:00,38.3,38.4,38.14,38.38,444420.0,36.2624,36.357,36.1109,36.3381,444420.0
2022-12-21 11:30:00,38.38,38.44,38.16,38.33,337704.0,36.3381,36.3949,36.1298,36.2908,337704.0
2022-12-21 12:00:00,38.33,38.42,38.2,38.33,327847.0,36.2908,36.376,36.1677,36.2908,327847.0
2022-12-21 12:30:00,38.34,38.49,38.31,38.37,253771.0,36.3002,36.4422,36.2718,36.3286,253771.0
2022-12-21 13:00:00,38.38,38.46,38.29,38.29,243883.0,36.3381,36.4138,36.2529,36.2529,243883.0
2022-12-21 13:30:00,38.29,38.6,38.24,38.54,305933.0,36.2529,36.5464,36.2055,36.4896,305933.0
2022-12-21 14:00:00,38.54,38.73,38.5,38.62,272360.0,36.4896,36.6695,36.4517,36.5653,272360.0
2022-12-21 14:30:00,38.62,38.71,38.51,38.64,381884.0,36.5653,36.6505,36.4612,36.5843,381884.0
2022-12-21 15:00:00,38.64,38.69,38.58,38.58,510277.0,36.5843,36.6316,36.5275,36.5275,510277.0
2022-12-21 15:30:00,38.58,38.68,38.52,38.64,868459.0,36.5275,36.6221,36.4706,36.5843,868459.0
2022-12-22 09:30:00,38.74,38.8,38.13,38.37,689893.0,36.6789,36.7357,36.1014,36.3286,689893.0
2022-12-22 10:00:00,38.36,38.44,38.09,38.16,420873.0,36.3192,36.3949,36.0635,36.1298,420873.0
2022-12-22 10:30:00,38.17,38.17,37.86,37.88,427516.0,36.1393,36.1393,35.8458,35.8647,427516.0
2022-12-22 11:00:00,37.87,38.22,37.83,38.16,320127.0,35.8552,36.1866,35.8174,36.1298,320127.0
2022-12-22 11:30:00,38.16,38.18,37.87,37.93,299718.0,36.1298,36.1487,35.8552,35.912,299718.0
2022-12-22 12:00:00,37.92,37.95,37.61,37.66,367947.0,35.9026,35.931,35.6091,35.6564,367947.0
2022-12-22 12:30:00,37.66,37.69,37.19,37.2,352147.0,35.6564,35.6848,35.2114,35.2209,352147.0
2022-12-22 13:00:00,37.18,37.18,36.78,36.9,563213.0,35.2019,35.2019,34.8232,34.9368,563213.0
2022-12-22 13:30:00,36.89,36.89,36.69,36.79,368218.0,34.9274,34.9274,34.738,34.8327,368218.0
2022-12-22 14:00:00,36.79,37.08,36.68,37.08,373727.0,34.8327,35.1073,34.7285,35.1073,373727.0
2022-12-22 14:30:00,37.08,37.56,37.08,37.52,403613.0,35.1073,35.5617,35.1073,35.5238,403613.0
2022-12-22 15:00:00,37.51,37.89,37.44,37.89,586801.0,35.5144,35.8742,35.4481,35.8742,586801.0
2022-12-22 15:30:00,37.89,37.91,37.48,37.55,1171863.0,35.8742,35.8931,35.486,35.5523,1171863.0
2022-12-23 09:30:00,38.27,38.45,37.81,37.97,603155.0,36.2339,36.4044,35.7984,35.9499,603155.0
2022-12-23 10:00:00,37.98,38.64,37.91,38.64,393276.0,35.9594,36.5843,35.8931,36.5843,393276.0
2022-12-23 10:30:00,38.63,38.71,38.25,38.27,323403.0,36.5748,36.6505,36.215,36.2339,323403.0
2022-12-23 11:00:00,38.26,38.46,38.19,38.37,351988.0,36.2245,36.4138,36.1582,36.3286,351988.0
2022-12-23 11:30:00,38.37,38.5,38.32,38.42,197988.0,36.3286,36.4517,36.2813,36.376,197988.0
2022-12-23 12:00:00,38.41,38.64,38.4,38.6,310577.0,36.3665,36.5843,36.357,36.5464,310577.0
2022-12-23 12:30:00,38.6,38.69,38.52,38.62,212299.0,36.5464,36.6316,36.4706,36.5653,212299.0
2022-12-23 13:00:00,38.63,38.78,38.55,38.77,238152.0,36.5748,36.7168,36.499,36.7073,238152.0
2022-12-23 13:30:00,38.77,38.93,38.73,38.88,278795.0,36.7073,36.8588,36.6695,36.8115,278795.0
2022-12-23 14:00:00,38.88,38.96,38.7,38.86,229603.0,36.8115,36.8872,36.6411,36.7926,229603.0
2022-12-23 14:30:00,38.86,38.98,38.84,38.93,198008.0,36.7926,36.9062,36.7736,36.8588,198008.0
2022-12-23 15:00:00,38.93,39.02,38.86,38.97,488358.0,36.8588,36.944,36.7926,36.8967,488358.0
2022-12-23 15:30:00,38.97,39.13,38.94,39.1,784358.0,36.8967,37.0482,36.8683,37.0198,784358.0
2022-12-27 09:30:00,39.32,39.48,38.88,39.08,740966.0,37.2281,37.3796,36.8115,37.0009,740966.0
2022-12-27 10:00:00,39.1,39.59,39.0,39.56,484161.0,37.0198,37.4837,36.9251,37.4553,484161.0
2022-12-27 10:30:00,39.55,39.73,39.05,39.07,467013.0,37.4458,37.6163,36.9724,36.9914,467013.0
2022-12-27 11:00:00,39.05,39.41,39.04,39.34,252804.0,36.9724,37.3133,36.963,37.247,252804.0
2022-12-27 11:30:00,39.34,39.5,39.31,39.46,281447.0,37.247,37.3985,37.2186,37.3606,281447.0
2022-12-27 12:00:00,39.47,39.48,39.26,39.42,196731.0,37.3701,37.3796,37.1713,37.3228,196731.0
2022-12-27 12:30:00,39.41,39.43,39.19,39.32,180576.0,37.3133,37.3322,37.105,37.2281,180576.0
2022-12-27 13:00:00,39.32,39.47,39.26,39.41,154645.0,37.2281,37.3701,37.1713,37.3133,154645.0
2022-12-27 13:30:00,39.4,39.57,39.25,39.29,331669.0,37.3038,37.4648,37.1618,37.1997,331669.0
2022-12-27 14:00:00,39.3,39.35,39.04,39.08,183183.0,37.2091,37.2565,36.963,37.0009,183183.0
2022-12-27 14:30:00,39.07,39.26,39.04,39.19,247567.0,36.9914,37.1713,36.963,37.105,247567.0
2022-12-27 15:00:00,39.2,39.36,39.17,39.33,216748.0,37.1145,37.266,37.0861,37.2376,216748.0
2022-12-27 15:30:00,39.33,39.39,39.18,39.27,639439.0,37.2376,37.2944,37.0955,37.1807,639439.0
2022-12-28 09:30:00,39.11,39.19,38.56,38.6,578585.0,37.0293,37.105,36.5085,36.5464,578585.0
2022-12-28 10:00:00,38.6,38.73,37.87,37.91,642758.0,36.5464,36.6695,35.8552,35.8931,642758.0
2022-12-28 10:30:00,37.91,38.0,37.74,37.98,381044.0,35.8931,35.9783,35.7321,35.9594,381044.0
2022-12-28 11:00:00,37.98,38.11,37.8,38.06,312329.0,35.9594,36.0825,35.789,36.0351,312329.0
2022-12-28 11:30:00,38.05,38.16,37.88,37.9,241983.0,36.0257,36.1298,35.8647,35.8836,241983.0
2022-12-28 12:00:00,37.91,38.05,37.78,38.0,183231.0,35.8931,36.0257,35.77,35.9783,183231.0
2022-12-28 12:30:00,38.0,38.34,37.98,38.31,189676.0,35.9783,36.3002,35.9594,36.2718,189676.0
2022-12-28 13:00:00,38.32,38.43,38.22,38.31,226679.0,36.2813,36.3854,36.1866,36.2718,226679.0
2022-12-28 13:30:00,38.32,38.34,38.17,38.31,154850.0,36.2813,36.3002,36.1393,36.2718,154850.0
2022-12-28 14:00:00,38.33,38.33,38.11,38.23,217633.0,36.2908,36.2908,36.0825,36.1961,217633.0
2022-12-28 14:30:00,38.23,38.43,38.21,38.26,229485.0,36.1961,36.3854,36.1771,36.2245,229485.0
2022-12-28 15:00:00,38.25,38.27,37.83,37.84,310684.0,36.215,36.2339,35.8174,35.8268,310684.0
2022-12-28 15:30:00,37.83,38.14,37.77,38.07,935974.0,35.8174,36.1109,35.7605,36.0446,935974.0
2022-12-29 09:30:00,38.0,38.46,37.69,38.44,550832.0,35.9783,36.4138,35.6848,36.3949,550832.0
2022-12-29 10:00:00,38.45,38.65,38.39,38.55,287339.0,36.4044,36.5937,36.3476,36.499,287339.0
2022-12-29 10:30:00,38.55,38.69,38.49,38.54,222460.0,36.499,36.6316,36.4422,36.4896,222460.0
2022-12-29 11:00:00,38.54,38.81,38.31,38.79,364974.0,36.4896,36.7452,36.2718,36.7263,364974.0
2022-12-29 11:30:00,38.79,38.9,38.76,38.77,165363.0,36.7263,36.8304,36.6979,36.7073,165363.0
2022-12-29 12:00:00,38.79,38.84,38.6,38.62,145162.0,36.7263,36.7736,36.5464,36.5653,145162.0
2022-12-29 12:30:00,38.62,38.89,38.56,38.87,152211.0,36.5653,36.821,36.5085,36.802,152211.0
2022-12-29 13:00:00,38.87,38.95,38.83,38.88,147413.0,36.802,36.8778,36.7642,36.8115,147413.0
2022-12-29 13:30:00,38.87,38.92,38.72,38.84,130419.0,36.802,36.8494,36.66,36.7736,130419.0
2022-12-29 14:00:00,38.85,39.1,38.85,39.0,210522.0,36.7831,37.0198,36.7831,36.9251,210522.0
2022-12-29 14:30:00,39.0,39.04,38.91,39.01,150027.0,36.9251,36.963,36.8399,36.9346,150027.0
2022-12-29 15:00:00,39.01,39.08,38.86,38.96,261773.0,36.9346,37.0009,36.7926,36.8872,261773.0
2022-12-29 15:30:00,38.96,39.01,38.76,38.88,490751.0,36.8872,36.9346,36.6979,36.8115,490751.0
2022-12-30 09:30:00,38.53,38.97,38.39,38.75,376074.0,36.4801,36.8967,36.3476,36.6884,376074.0
2022-12-30 10:00:00,38.72,39.12,38.7,39.08,269534.0,36.66,37.0387,36.6411,37.0009,269534.0
2022-12-30 10:30:00,39.08,39.2,38.86,38.94,273895.0,37.0009,37.1145,36.7926,36.8683,273895.0
2022-12-30 11:00:00,38.94,39.02,38.83,38.94,144250.0,36.8683,36.944,36.7642,36.8683,144250.0
2022-12-30 11:30:00,38.94,39.09,38.81,39.05,245636.0,36.8683,37.0103,36.7452,36.9724,245636.0
2022-12-30 12:00:00,39.05,39.18,39.01,39.14,250987.0,36.9724,37.0955,36.9346,37.0577,250987.0
2022-12-30 12:30:00,39.15,39.18,39.04,39.16,192420.0,37.0671,37.0955,36.963,37.0766,192420.0
2022-12-30 13:00:00,39.14,39.17,38.83,38.99,241226.0,37.0577,37.0861,36.7642,36.9156,241226.0
2022-12-30 13:30:00,38.99,39.01,38.81,38.91,339844.0,36.9156,36.9346,36.7452,36.8399,339844.0
2022-12-30 14:00:00,38.91,39.1,38.87,39.04,225004.0,36.8399,37.0198,36.802,36.963,225004.0
2022-12-30 14:30:00,39.05,39.08,38.9,39.07,312171.0,36.9724,37.0009,36.8304,36.9914,312171.0
2022-12-30 15:00:00,39.07,39.25,39.06,39.16,276279.0,36.9914,37.1618,36.9819,37.0766,276279.0
2022-12-30 15:30:00,39.16,39.43,39.15,39.35,748503.0,37.0766,37.3322,37.0671,37.2565,748503.0
2023-01-03 09:30:00,38.96,39.54,38.8,39.15,694788.0,36.8872,37.4364,36.7357,37.0671,694788.0
2023-01-03 10:00:00,39.16,39.52,38.46,38.59,413207.0,37.0766,37.4174,36.4138,36.5369,413207.0
2023-01-03 10:30:00,38.58,38.91,38.41,38.9,348246.0,36.5275,36.8399,36.3665,36.8304,348246.0
2023-01-03 11:00:00,38.9,38.97,38.35,38.38,314968.0,36.8304,36.8967,36.3097,36.3381,314968.0
2023-01-03 11:30:00,38.36,38.36,37.86,37.87,328844.0,36.3192,36.3192,35.8458,35.8552,328844.0
2023-01-03 12:00:00,37.86,38.08,37.85,37.95,312723.0,35.8458,36.0541,35.8363,35.931,312723.0
2023-01-03 12:30:00,37.96,38.0,37.6,37.77,301337.0,35.9404,35.9783,35.5996,35.7605,301337.0
2023-01-03 13:00:00,37.78,37.89,37.67,37.73,294679.0,35.77,35.8742,35.6659,35.7227,294679.0
2023-01-03 13:30:00,37.72,37.75,37.51,37.63,237215.0,35.7132,35.7416,35.5144,35.628,237215.0
2023-01-03 14:00:00,37.6,37.6,37.1,37.12,392623.0,35.5996,35.5996,35.1262,35.1451,392623.0
2023-01-03 14:30:00,37.12,37.37,36.98,37.24,469328.0,35.1451,35.3818,35.0126,35.2587,469328.0
2023-01-03 15:00:00,37.22,37.51,37.19,37.49,289410.0,35.2398,35.5144,35.2114,35.4954,289410.0
2023-01-03 15:30:00,37.5,37.74,37.42,37.65,799976.0,35.5049,35.7321,35.4292,35.6469,799976.0
2023-01-04 09:30:00,37.07,38.03,36.89,37.78,976028.0,35.0978,36.0067,34.9274,35.77,976028.0
2023-01-04 10:00:00,37.79,38.25,37.37,38.12,478038.0,35.7795,36.215,35.3818,36.0919,478038.0
2023-01-04 10:30:00,38.13,38.26,37.93,38.21,467395.0,36.1014,36.2245,35.912,36.1771,467395.0
2023-01-04 11:00:00,38.21,38.47,38.1,38.29,352630.0,36.1771,36.4233,36.073,36.2529,352630.0
2023-01-04 11:30:00,38.3,38.51,38.22,38.49,275116.0,36.2624,36.4612,36.1866,36.4422,275116.0
2023-01-04 12:00:00,38.49,38.56,38.33,38.34,205672.0,36.4422,36.5085,36.2908,36.3002,205672.0
2023-01-04 12:30:00,38.35,38.5,38.31,38.37,150167.0,36.3097,36.4517,36.2718,36.3286,150167.0
2023-01-04 13:00:00,38.38,38.41,38.28,38.32,210807.0,36.3381,36.3665,36.2434,36.2813,210807.0
2023-01-04 13:30:00,38.31,38.42,38.28,38.33,143632.0,36.2718,36.376,36.2434,36.2908,143632.0
2023-01-04 14:00:00,38.3,38.53,37.96,38.0,417846.0,36.2624,36.4801,35.9404,35.9783,417846.0
2023-01-04 14:30:00,38.01,38.34,37.97,38.34,440717.0,35.9878,36.3002,35.9499,36.3002,440717.0
2023-01-04 15:00:00,38.35,38.57,38.25,38.38,588440.0,36.3097,36.518,36.215,36.3381,588440.0
2023-01-04 15:30:00,38.38,38.45,38.08,38.43,871148.0,36.3381,36.4044,36.0541,36.3854,871148.0
2023-01-05 09:30:00,38.37,38.94,38.16,38.94,525669.0,36.3286,36.8683,36.1298,36.8683,525669.0
2023-01-05 10:00:00,38.94,39.35,38.73,39.26,551106.0,36.8683,37.2565,36.6695,37.1713,551106.0
2023-01-05 10:30:00,39.25,39.31,38.82,38.83,394604.0,37.1618,37.2186,36.7547,36.7642,394604.0
2023-01-05 11:00:00,38.84,39.16,38.64,38.72,396787.0,36.7736,37.0766,36.5843,36.66,396787.0
2023-01-05 11:30:00,38.73,39.0,38.7,38.9,346313.0,36.6695,36.9251,36.6411,36.8304,346313.0
2023-01-05 12:00:00,38.91,39.07,38.84,38.93,284877.0,36.8399,36.9914,36.7736,36.8588,284877.0
2023-01-05 12:30:00,38.92,39.01,38.87,38.87,261918.0,36.8494,36.9346,36.802,36.802,261918.0
2023-01-05 13:00:00,38.87,39.35,38.82,39.34,426655.0,36.802,37.2565,36.7547,37.247,426655.0
2023-01-05 13:30:00,39.35,39.36,39.22,39.26,209318.0,37.2565,37.266,37.1334,37.1713,209318.0
2023-01-05 14:00:00,39.26,39.34,39.07,39.09,237403.0,37.1713,37.247,36.9914,37.0103,237403.0
2023-01-05 14:30:00,39.09,39.18,39.08,39.09,207503.0,37.0103,37.0955,37.0009,37.0103,207503.0
2023-01-05 15:00:00,39.09,39.11,38.87,38.91,305645.0,37.0103,37.0293,36.802,36.8399,305645.0
2023-01-05 15:30:00,38.91,39.08,38.81,38.95,993926.0,36.8399,37.0009,36.7452,36.8778,993926.0
2023-01-06 09:30:00,39.42,40.17,39.38,39.86,1152711.0,37.3228,38.0329,37.2849,37.7394,1152711.0
2023-01-06 10:00:00,39.87,40.49,39.85,40.46,596845.0,37.7488,38.3358,37.7299,38.3074,596845.0
2023-01-06 10:30:00,40.47,40.91,40.46,40.8,675715.0,38.3169,38.7335,38.3074,38.6293,675715.0
2023-01-06 11:00:00,40.82,40.83,40.61,40.7,420646.0,38.6483,38.6577,38.4495,38.5347,420646.0
2023-01-06 11:30:00,40.7,40.71,40.49,40.55,335099.0,38.5347,38.5441,38.3358,38.3926,335099.0
2023-01-06 12:00:00,40.55,40.57,40.03,40.04,536583.0,38.3926,38.4116,37.9003,37.9098,536583.0
2023-01-06 12:30:00,40.04,40.12,39.92,40.02,322970.0,37.9098,37.9855,37.7962,37.8908,322970.0
2023-01-06 13:00:00,40.03,40.06,39.91,39.95,232999.0,37.9003,37.9287,37.7867,37.8246,232999.0
2023-01-06 13:30:00,39.95,39.95,39.77,39.91,407147.0,37.8246,37.8246,37.6541,37.7867,407147.0
2023-01-06 14:00:00,39.91,40.17,39.87,40.08,280196.0,37.7867,38.0329,37.7488,37.9477,280196.0
2023-01-06 14:30:00,40.09,40.38,40.09,40.24,406071.0,37.9571,38.2317,37.9571,38.0991,406071.0
2023-01-06 15:00:00,40.25,40.31,40.12,40.17,273530.0,38.1086,38.1654,37.9855,38.0329,273530.0
2023-01-06 15:30:00,40.17,40.31,40.11,40.21,732389.0,38.0329,38.1654,37.9761,38.0707,732389.0
2023-01-09 09:30:00,40.91,41.66,40.9,41.6,1070717.0,38.7335,39.4436,38.724,39.3868,1070717.0
2023-01-09 10:00:00,41.6,41.65,40.6,40.6,809621.0,39.3868,39.4341,38.44,38.44,809621.0
2023-01-09 10:30:00,40.59,40.9,40.41,40.77,529717.0,38.4305,38.724,38.2601,38.6009,529717.0
2023-01-09 11:00:00,40.77,40.92,40.63,40.9,379636.0,38.6009,38.743,38.4684,38.724,379636.0
2023-01-09 11:30:00,40.91,41.0,40.66,40.68,351040.0,38.7335,38.8187,38.4968,38.5157,351040.0
2023-01-09 12:00:00,40.66,40.7,40.42,40.49,334855.0,38.4968,38.5347,38.2696,38.3358,334855.0
2023-01-09 12:30:00,40.49,40.67,40.38,40.49,240444.0,38.3358,38.5063,38.2317,38.3358,240444.0
2023-01-09 13:00:00,40.49,40.54,40.26,40.51,211434.0,38.3358,38.3832,38.1181,38.3548,211434.0
2023-01-09 13:30:00,40.51,40.54,40.33,40.49,328053.0,38.3548,38.3832,38.1843,38.3358,328053.0
2023-01-09 14:00:00,40.52,40.6,40.31,40.48,286653.0,38.3642,38.44,38.1654,38.3264,286653.0
2023-01-09 14:30:00,40.48,40.71,40.45,40.69,529367.0,38.3264,38.5441,38.298,38.5252,529367.0
2023-01-09 15:00:00,40.69,40.78,40.48,40.49,418334.0,38.5252,38.6104,38.3264,38.3358,418334.0
2023-01-09 15:30:00,40.49,40.76,40.43,40.45,1567162.0,38.3358,38.5915,38.279,38.298,1567162.0
2023-01-10 09:30:00,40.55,40.75,39.88,40.1,528200.0,38.3926,38.582,37.7583,37.9666,528200.0
2023-01-10 10:00:00,40.12,40.42,40.02,40.19,421375.0,37.9855,38.2696,37.8908,38.0518,421375.0
2023-01-10 10:30:00,40.2,40.26,39.85,39.9,357560.0,38.0613,38.1181,37.7299,37.7772,357560.0
2023-01-10 11:00:00,39.9,40.16,39.87,39.98,378738.0,37.7772,38.0234,37.7488,37.853,378738.0
2023-01-10 11:30:00,39.97,40.38,39.97,40.35,284376.0,37.8435,38.2317,37.8435,38.2033,284376.0
2023-01-10 12:00:00,40.36,40.64,40.28,40.55,390360.0,38.2128,38.4779,38.137,38.3926,390360.0
2023-01-10 12:30:00,40.55,40.7,40.5,40.53,343644.0,38.3926,38.5347,38.3453,38.3737,343644.0
2023-01-10 13:00:00,40.53,40.95,40.46,40.95,459391.0,38.3737,38.7714,38.3074,38.7714,459391.0
2023-01-10 13:30:00,40.95,41.07,40.82,41.01,468524.0,38.7714,38.885,38.6483,38.8282,468524.0
2023-01-10 14:00:00,41.01,41.08,40.87,40.9,449205.0,38.8282,38.8944,38.6956,38.724,449205.0
2023-01-10 14:30:00,40.9,40.99,40.82,40.92,306472.0,38.724,38.8092,38.6483,38.743,306472.0
2023-01-10 15:00:00,40.92,40.97,40.85,40.86,377051.0,38.743,38.7903,38.6767,38.6862,377051.0
2023-01-10 15:30:00,40.86,41.05,40.8,40.95,1117421.0,38.6862,38.866,38.6293,38.7714,1117421.0
2023-01-11 09:30:00,41.5,41.68,41.26,41.3,825705.0,39.2921,39.4625,39.0649,39.1027,825705.0
2023-01-11 10:00:00,41.3,41.32,40.76,40.97,532527.0,39.1027,39.1217,38.5915,38.7903,532527.0
2023-01-11 10:30:00,40.96,40.98,40.42,40.66,671876.0,38.7808,38.7998,38.2696,38.4968,671876.0
2023-01-11 11:00:00,40.68,41.03,40.62,40.99,492335.0,38.5157,38.8471,38.4589,38.8092,492335.0
2023-01-11 11:30:00,41.0,41.23,40.96,41.08,473664.0,38.8187,39.0365,38.7808,38.8944,473664.0
2023-01-11 12:00:00,41.09,41.21,41.02,41.12,267898.0,38.9039,39.0175,38.8376,38.9323,267898.0
2023-01-11 12:30:00,41.12,41.14,40.84,40.86,304745.0,38.9323,38.9513,38.6672,38.6862,304745.0
2023-01-11 13:00:00,40.86,40.93,40.7,40.91,189869.0,38.6862,38.7524,38.5347,38.7335,189869.0
2023-01-11 13:30:00,40.91,41.02,40.81,40.84,318954.0,38.7335,38.8376,38.6388,38.6672,318954.0
2023-01-11 14:00:00,40.84,40.96,40.78,40.91,216746.0,38.6672,38.7808,38.6104,38.7335,216746.0
2023-01-11 14:30:00,40.91,40.96,40.84,40.89,216651.0,38.7335,38.7808,38.6672,38.7146,216651.0
2023-01-11 15:00:00,40.89,41.01,40.84,41.0,426039.0,38.7146,38.8282,38.6672,38.8187,426039.0
2023-01-11 15:30:00,40.99,41.1,40.78,40.99,1106274.0,38.8092,38.9134,38.6104,38.8092,1106274.0
2023-01-12 09:30:00,41.5,42.36,41.38,42.08,1338525.0,39.2921,40.1063,39.1785,39.8412,1338525.0
2023-01-12 10:00:00,42.07,42.99,42.04,42.43,1304443.0,39.8318,40.7028,39.8034,40.1726,1304443.0
2023-01-12 10:30:00,42.43,42.68,42.23,42.54,681026.0,40.1726,40.4093,39.9833,40.2768,681026.0
2023-01-12 11:00:00,42.55,42.76,42.33,42.67,560514.0,40.2862,40.4851,40.0779,40.3999,560514.0
2023-01-12 11:30:00,42.66,42.71,42.42,42.45,587287.0,40.3904,40.4377,40.1632,40.1916,587287.0
2023-01-12 12:00:00,42.45,42.65,42.44,42.53,477569.0,40.1916,40.3809,40.1821,40.2673,477569.0
2023-01-12 12:30:00,42.54,42.74,42.52,42.65,381094.0,40.2768,40.4661,40.2578,40.3809,381094.0
2023-01-12 13:00:00,42.66,42.72,42.18,42.18,382504.0,40.3904,40.4472,39.9359,39.9359,382504.0
2023-01-12 13:30:00,42.18,42.41,42.17,42.39,283647.0,39.9359,40.1537,39.9265,40.1348,283647.0
2023-01-12 14:00:00,42.39,42.46,42.16,42.43,302142.0,40.1348,40.201,39.917,40.1726,302142.0
2023-01-12 14:30:00,42.41,42.49,42.3,42.39,276584.0,40.1537,40.2294,40.0495,40.1348,276584.0
2023-01-12 15:00:00,42.4,42.42,42.15,42.24,416837.0,40.1442,40.1632,39.9075,39.9927,416837.0
2023-01-12 15:30:00,42.23,42.28,42.07,42.16,1007922.0,39.9833,40.0306,39.8318,39.917,1007922.0
2023-01-13 09:30:00,42.07,42.31,41.52,41.58,694898.0,39.8318,40.059,39.311,39.3678,694898.0
2023-01-13 10:00:00,41.57,42.26,41.55,42.16,459263.0,39.3584,40.0117,39.3394,39.917,459263.0
2023-01-13 10:30:00,42.17,42.37,42.1,42.2,342438.0,39.9265,40.1158,39.8602,39.9549,342438.0
2023-01-13 11:00:00,42.21,42.41,42.17,42.22,317863.0,39.9643,40.1537,39.9265,39.9738,317863.0
2023-01-13 11:30:00,42.21,42.42,42.1,42.42,282030.0,39.9643,40.1632,39.8602,40.1632,282030.0
2023-01-13 12:00:00,42.42,42.45,42.19,42.2,292647.0,40.1632,40.1916,39.9454,39.9549,292647.0
2023-01-13 12:30:00,42.18,42.25,42.03,42.19,379760.0,39.9359,40.0022,39.7939,39.9454,379760.0
2023-01-13 13:00:00,42.19,42.25,42.14,42.21,162090.0,39.9454,40.0022,39.8981,39.9643,162090.0
2023-01-13 13:30:00,42.21,42.5,42.14,42.47,223481.0,39.9643,40.2389,39.8981,40.2105,223481.0
2023-01-13 14:00:00,42.46,42.5,42.32,42.39,265589.0,40.201,40.2389,40.0685,40.1348,265589.0
2023-01-13 14:30:00,42.39,42.47,42.32,42.47,272837.0,40.1348,40.2105,40.0685,40.2105,272837.0
2023-01-13 15:00:00,42.46,42.58,42.39,42.57,379725.0,40.201,40.3146,40.1348,40.3052,379725.0
2023-01-13 15:30:00,42.57,42.74,42.54,42.65,966255.0,40.3052,40.4661,40.2768,40.3809,966255.0
2023-01-17 09:30:00,42.6,43.0,42.33,42.33,770078.0,40.3336,40.7123,40.0779,40.0779,770078.0
2023-01-17 10:00:00,42.33,42.46,42.0,42.32,715305.0,40.0779,40.201,39.7655,40.0685,715305.0
2023-01-17 10:30:00,42.31,42.5,42.21,42.48,355354.0,40.059,40.2389,39.9643,40.22,355354.0
2023-01-17 11:00:00,42.49,42.53,42.04,42.19,590885.0,40.2294,40.2673,39.8034,39.9454,590885.0
2023-01-17 11:30:00,42.19,42.27,42.05,42.23,399984.0,39.9454,40.0211,39.8128,39.9833,399984.0
2023-01-17 12:00:00,42.22,42.43,42.22,42.25,436798.0,39.9738,40.1726,39.9738,40.0022,436798.0
2023-01-17 12:30:00,42.23,42.37,42.2,42.3,263410.0,39.9833,40.1158,39.9549,40.0495,263410.0
2023-01-17 13:00:00,42.28,42.39,42.24,42.27,299153.0,40.0306,40.1348,39.9927,40.0211,299153.0
2023-01-17 13:30:00,42.27,42.35,42.23,42.34,440864.0,40.0211,40.0969,39.9833,40.0874,440864.0
2023-01-17 14:00:00,42.33,42.45,42.26,42.42,469867.0,40.0779,40.1916,40.0117,40.1632,469867.0
2023-01-17 14:30:00,42.42,42.54,42.29,42.33,347330.0,40.1632,40.2768,40.0401,40.0779,347330.0
2023-01-17 15:00:00,42.32,42.5,42.28,42.3,600927.0,40.0685,40.2389,40.0306,40.0495,600927.0
2023-01-17 15:30:00,42.3,42.56,42.25,42.55,1494975.0,40.0495,40.2957,40.0022,40.2862,1494975.0
2023-01-18 09:30:00,43.0,43.42,42.81,43.0,1079031.0,40.7123,41.11,40.5324,40.7123,1079031.0
2023-01-18 10:00:00,43.0,43.04,42.65,42.96,628366.0,40.7123,40.7502,40.3809,40.6744,628366.0
2023-01-18 10:30:00,42.96,43.0,42.62,42.87,467620.0,40.6744,40.7123,40.3525,40.5892,467620.0
2023-01-18 11:00:00,42.89,43.01,42.59,42.66,376025.0,40.6082,40.7218,40.3241,40.3904,376025.0
2023-01-18 11:30:00,42.65,42.69,42.01,42.32,445245.0,40.3809,40.4188,39.775,40.0685,445245.0
2023-01-18 12:00:00,42.34,42.41,41.67,41.69,409871.0,40.0874,40.1537,39.4531,39.472,409871.0
2023-01-18 12:30:00,41.68,41.81,41.57,41.77,285118.0,39.4625,39.5856,39.3584,39.5477,285118.0
2023-01-18 13:00:00,41.77,41.83,41.39,41.67,367915.0,39.5477,39.6045,39.188,39.4531,367915.0
2023-01-18 13:30:00,41.66,41.79,41.45,41.47,382264.0,39.4436,39.5667,39.2448,39.2637,382264.0
2023-01-18 14:00:00,41.46,41.57,41.16,41.33,400329.0,39.2542,39.3584,38.9702,39.1311,400329.0
2023-01-18 14:30:00,41.34,41.43,41.1,41.14,421984.0,39.1406,39.2258,38.9134,38.9513,421984.0
2023-01-18 15:00:00,41.13,41.16,40.88,40.94,974427.0,38.9418,38.9702,38.7051,38.7619,974427.0
2023-01-18 15:30:00,40.94,40.95,40.49,40.59,2952205.0,38.7619,38.7714,38.3358,38.4305,2952205.0
2023-01-19 09:30:00,40.41,40.8,40.09,40.34,806473.0,38.2601,38.6293,37.9571,38.1938,806473.0
2023-01-19 10:00:00,40.33,40.34,39.83,40.17,719400.0,38.1843,38.1938,37.711,38.0329,719400.0
2023-01-19 10:30:00,40.17,40.36,39.9,40.05,560607.0,38.0329,38.2128,37.7772,37.9192,560607.0
2023-01-19 11:00:00,40.03,40.09,39.49,39.71,548085.0,37.9003,37.9571,37.389,37.5973,548085.0
2023-01-19 11:30:00,39.71,39.92,39.59,39.77,443759.0,37.5973,37.7962,37.4837,37.6541,443759.0
2023-01-19 12:00:00,39.77,40.5,39.76,40.3,618726.0,37.6541,38.3453,37.6447,38.1559,618726.0
2023-01-19 12:30:00,40.3,40.32,40.03,40.16,292770.0,38.1559,38.1749,37.9003,38.0234,292770.0
2023-01-19 13:00:00,40.17,40.35,40.14,40.23,282434.0,38.0329,38.2033,38.0045,38.0897,282434.0
2023-01-19 13:30:00,40.23,40.45,40.21,40.34,408825.0,38.0897,38.298,38.0707,38.1938,408825.0
2023-01-19 14:00:00,40.34,40.47,40.1,40.35,591234.0,38.1938,38.3169,37.9666,38.2033,591234.0
2023-01-19 14:30:00,40.34,40.48,40.19,40.4,553104.0,38.1938,38.3264,38.0518,38.2506,553104.0
2023-01-19 15:00:00,40.4,40.59,40.39,40.48,485553.0,38.2506,38.4305,38.2412,38.3264,485553.0
2023-01-19 15:30:00,40.48,40.49,40.11,40.16,1150228.0,38.3264,38.3358,37.9761,38.0234,1150228.0
2023-01-20 09:30:00,40.41,41.04,39.93,40.98,1157537.0,38.2601,38.8566,37.8056,38.7998,1157537.0
2023-01-20 10:00:00,40.98,41.31,40.93,41.26,537836.0,38.7998,39.1122,38.7524,39.0649,537836.0
2023-01-20 10:30:00,41.26,41.27,40.7,40.84,503217.0,39.0649,39.0743,38.5347,38.6672,503217.0
2023-01-20 11:00:00,40.86,41.25,40.85,41.19,534427.0,38.6862,39.0554,38.6767,38.9986,534427.0
2023-01-20 11:30:00,41.21,41.22,40.94,40.95,294721.0,39.0175,39.027,38.7619,38.7714,294721.0
2023-01-20 12:00:00,40.95,41.2,40.89,41.08,340891.0,38.7714,39.0081,38.7146,38.8944,340891.0
2023-01-20 12:30:00,41.07,41.13,40.83,40.92,493672.0,38.885,38.9418,38.6577,38.743,493672.0
2023-01-20 13:00:00,40.93,40.96,40.47,40.51,510628.0,38.7524,38.7808,38.3169,38.3548,510628.0
2023-01-20 13:30:00,40.51,40.73,40.44,40.73,424310.0,38.3548,38.5631,38.2885,38.5631,424310.0
2023-01-20 14:00:00,40.73,40.83,40.6,40.65,306610.0,38.5631,38.6577,38.44,38.4873,306610.0
2023-01-20 14:30:00,40.65,40.78,40.56,40.63,321493.0,38.4873,38.6104,38.4021,38.4684,321493.0
2023-01-20 15:00:00,40.63,40.66,40.5,40.63,508328.0,38.4684,38.4968,38.3453,38.4684,508328.0
2023-01-20 15:30:00,40.63,40.8,40.56,40.68,912028.0,38.4684,38.6293,38.4021,38.5157,912028.0
2023-01-23 09:30:00,41.09,41.27,40.3,40.36,1058223.0,38.9039,39.0743,38.1559,38.2128,1058223.0
2023-01-23 10:00:00,40.36,40.8,40.36,40.5,788082.0,38.2128,38.6293,38.2128,38.3453,788082.0
2023-01-23 10:30:00,40.5,40.74,40.31,40.74,571373.0,38.3453,38.5725,38.1654,38.5725,571373.0
2023-01-23 11:00:00,40.76,40.91,40.59,40.67,568298.0,38.5915,38.7335,38.4305,38.5063,568298.0
2023-01-23 11:30:00,40.68,40.75,40.46,40.72,341262.0,38.5157,38.582,38.3074,38.5536,341262.0
2023-01-23 12:00:00,40.73,41.0,40.64,40.9,528783.0,38.5631,38.8187,38.4779,38.724,528783.0
2023-01-23 12:30:00,40.89,40.99,40.8,40.9,294563.0,38.7146,38.8092,38.6293,38.724,294563.0
2023-01-23 13:00:00,40.89,40.96,40.55,40.88,795507.0,38.7146,38.7808,38.3926,38.7051,795507.0
2023-01-23 13:30:00,40.88,41.01,40.85,40.98,454724.0,38.7051,38.8282,38.6767,38.7998,454724.0
2023-01-23 14:00:00,40.98,41.1,40.91,40.95,421269.0,38.7998,38.9134,38.7335,38.7714,421269.0
2023-01-23 14:30:00,40.95,40.99,40.6,40.66,433969.0,38.7714,38.8092,38.44,38.4968,433969.0
2023-01-23 15:00:00,40.66,40.68,40.44,40.5,513974.0,38.4968,38.5157,38.2885,38.3453,513974.0
2023-01-23 15:30:00,40.49,40.61,40.39,40.58,1080012.0,38.3358,38.4495,38.2412,38.421,1080012.0
2023-01-24 09:30:00,40.0,41.0,39.5,39.97,1497650.0,37.8719,38.8187,37.3985,37.8435,1497650.0
2023-01-24 10:00:00,39.96,40.01,39.18,39.58,968152.0,37.834,37.8814,37.0955,37.4743,968152.0
2023-01-24 10:30:00,39.57,39.7,39.31,39.58,648936.0,37.4648,37.5879,37.2186,37.4743,648936.0
2023-01-24 11:00:00,39.59,39.77,39.32,39.55,503468.0,37.4837,37.6541,37.2281,37.4458,503468.0
2023-01-24 11:30:00,39.55,39.65,39.3,39.64,713059.0,37.4458,37.5405,37.2091,37.5311,713059.0
2023-01-24 12:00:00,39.64,40.03,39.5,39.97,534661.0,37.5311,37.9003,37.3985,37.8435,534661.0
2023-01-24 12:30:00,39.97,40.21,39.85,40.03,458662.0,37.8435,38.0707,37.7299,37.9003,458662.0
2023-01-24 13:00:00,40.02,40.1,39.83,39.86,216028.0,37.8908,37.9666,37.711,37.7394,216028.0
2023-01-24 13:30:00,39.86,39.86,39.53,39.65,403182.0,37.7394,37.7394,37.4269,37.5405,403182.0
2023-01-24 14:00:00,39.64,39.72,39.32,39.41,425851.0,37.5311,37.6068,37.2281,37.3133,425851.0
2023-01-24 14:30:00,39.4,39.89,39.36,39.81,497618.0,37.3038,37.7678,37.266,37.692,497618.0
2023-01-24 15:00:00,39.8,39.97,39.74,39.95,753507.0,37.6825,37.8435,37.6257,37.8246,753507.0
2023-01-24 15:30:00,39.95,39.99,39.46,39.85,1619302.0,37.8246,37.8624,37.3606,37.7299,1619302.0
2023-01-25 09:30:00,39.7,39.74,38.52,38.56,1045020.0,37.5879,37.6257,36.4706,36.5085,1045020.0
2023-01-25 10:00:00,38.55,38.99,38.42,38.99,981692.0,36.499,36.9156,36.376,36.9156,981692.0
2023-01-25 10:30:00,38.97,39.48,38.92,39.41,814379.0,36.8967,37.3796,36.8494,37.3133,814379.0
2023-01-25 11:00:00,39.41,39.86,39.36,39.86,727096.0,37.3133,37.7394,37.266,37.7394,727096.0
2023-01-25 11:30:00,39.86,40.07,39.78,39.92,606908.0,37.7394,37.9382,37.6636,37.7962,606908.0
2023-01-25 12:00:00,39.91,39.98,39.81,39.98,246281.0,37.7867,37.853,37.692,37.853,246281.0
2023-01-25 12:30:00,39.97,40.19,39.96,40.16,459919.0,37.8435,38.0518,37.834,38.0234,459919.0
2023-01-25 13:00:00,40.16,40.26,40.12,40.19,398270.0,38.0234,38.1181,37.9855,38.0518,398270.0
2023-01-25 13:30:00,40.2,40.25,40.08,40.16,383829.0,38.0613,38.1086,37.9477,38.0234,383829.0
2023-01-25 14:00:00,40.16,40.25,40.07,40.08,375785.0,38.0234,38.1086,37.9382,37.9477,375785.0
2023-01-25 14:30:00,40.08,40.28,40.06,40.26,440911.0,37.9477,38.137,37.9287,38.1181,440911.0
2023-01-25 15:00:00,40.27,40.28,39.92,40.09,544460.0,38.1275,38.137,37.7962,37.9571,544460.0
2023-01-25 15:30:00,40.09,40.18,39.94,40.04,1153350.0,37.9571,38.0423,37.8151,37.9098,1153350.0
2023-01-26 09:30:00,40.5,40.75,39.85,40.01,890202.0,38.3453,38.582,37.7299,37.8814,890202.0
2023-01-26 10:00:00,40.02,40.2,39.49,40.02,933586.0,37.8908,38.0613,37.389,37.8908,933586.0
2023-01-26 10:30:00,40.03,40.25,39.93,39.97,374064.0,37.9003,38.1086,37.8056,37.8435,374064.0
2023-01-26 11:00:00,39.97,39.98,39.68,39.91,371671.0,37.8435,37.853,37.5689,37.7867,371671.0
2023-01-26 11:30:00,39.9,40.13,39.82,40.04,306653.0,37.7772,37.995,37.7015,37.9098,306653.0
2023-01-26 12:00:00,40.05,40.12,39.99,40.05,305073.0,37.9192,37.9855,37.8624,37.9192,305073.0
2023-01-26 12:30:00,40.06,40.18,39.93,40.17,368252.0,37.9287,38.0423,37.8056,38.0329,368252.0
2023-01-26 13:00:00,40.18,40.31,40.11,40.22,279104.0,38.0423,38.1654,37.9761,38.0802,279104.0
2023-01-26 13:30:00,40.21,40.39,40.17,40.22,398877.0,38.0707,38.2412,38.0329,38.0802,398877.0
2023-01-26 14:00:00,40.22,40.3,40.16,40.2,276992.0,38.0802,38.1559,38.0234,38.0613,276992.0
2023-01-26 14:30:00,40.2,40.6,40.18,40.58,334561.0,38.0613,38.44,38.0423,38.421,334561.0
2023-01-26 15:00:00,40.59,40.8,40.58,40.73,559995.0,38.4305,38.6293,38.421,38.5631,559995.0
2023-01-26 15:30:00,40.72,41.06,40.61,41.01,1261624.0,38.5536,38.8755,38.4495,38.8282,1261624.0
2023-01-27 09:30:00,40.9,40.99,40.65,40.93,850760.0,38.724,38.8092,38.4873,38.7524,850760.0
2023-01-27 10:00:00,40.93,41.16,40.81,40.82,716959.0,38.7524,38.9702,38.6388,38.6483,716959.0
2023-01-27 10:30:00,40.81,40.87,40.36,40.45,631870.0,38.6388,38.6956,38.2128,38.298,631870.0
2023-01-27 11:00:00,40.45,40.7,40.26,40.62,561637.0,38.298,38.5347,38.1181,38.4589,561637.0
2023-01-27 11:30:00,40.63,40.71,40.33,40.38,658308.0,38.4684,38.5441,38.1843,38.2317,658308.0
2023-01-27 12:00:00,40.38,40.43,40.17,40.27,565464.0,38.2317,38.279,38.0329,38.1275,565464.0
2023-01-27 12:30:00,40.25,40.5,40.23,40.41,409659.0,38.1086,38.3453,38.0897,38.2601,409659.0
2023-01-27 13:00:00,40.4,40.53,40.3,40.3,248368.0,38.2506,38.3737,38.1559,38.1559,248368.0
2023-01-27 13:30:00,40.3,40.42,40.26,40.38,306078.0,38.1559,38.2696,38.1181,38.2317,306078.0
2023-01-27 14:00:00,40.38,40.47,40.34,40.43,396643.0,38.2317,38.3169,38.1938,38.279,396643.0
2023-01-27 14:30:00,40.43,40.5,40.35,40.45,854647.0,38.279,38.3453,38.2033,38.298,854647.0
2023-01-27 15:00:00,40.45,40.53,40.41,40.51,432708.0,38.298,38.3737,38.2601,38.3548,432708.0
2023-01-27 15:30:00,40.51,40.57,40.37,40.52,1858876.0,38.3548,38.4116,38.2222,38.3642,1858876.0
2023-01-30 09:30:00,40.2,40.62,40.03,40.32,641146.0,38.0613,38.4589,37.9003,38.1749,641146.0
2023-01-30 10:00:00,40.31,40.83,40.28,40.75,478466.0,38.1654,38.6577,38.137,38.582,478466.0
2023-01-30 10:30:00,40.75,40.88,40.55,40.85,726871.0,38.582,38.7051,38.3926,38.6767,726871.0
2023-01-30 11:00:00,40.84,40.97,40.74,40.75,563738.0,38.6672,38.7903,38.5725,38.582,563738.0
2023-01-30 11:30:00,40.74,40.74,40.48,40.7,371854.0,38.5725,38.5725,38.3264,38.5347,371854.0
2023-01-30 12:00:00,40.69,40.81,40.65,40.75,272624.0,38.5252,38.6388,38.4873,38.582,272624.0
2023-01-30 12:30:00,40.75,40.89,40.6,40.62,252647.0,38.582,38.7146,38.44,38.4589,252647.0
2023-01-30 13:00:00,40.62,40.79,40.51,40.7,244243.0,38.4589,38.6199,38.3548,38.5347,244243.0
2023-01-30 13:30:00,40.69,40.75,40.62,40.74,217349.0,38.5252,38.582,38.4589,38.5725,217349.0
2023-01-30 14:00:00,40.74,40.81,40.65,40.69,267881.0,38.5725,38.6388,38.4873,38.5252,267881.0
2023-01-30 14:30:00,40.69,40.72,40.63,40.66,367712.0,38.5252,38.5536,38.4684,38.4968,367712.0
2023-01-30 15:00:00,40.66,40.7,40.51,40.54,393858.0,38.4968,38.5347,38.3548,38.3832,393858.0
2023-01-30 15:30:00,40.54,40.65,40.33,40.33,1236480.0,38.3832,38.4873,38.1843,38.1843,1236480.0
2023-01-31 09:30:00,40.31,40.51,40.08,40.36,728735.0,38.1654,38.3548,37.9477,38.2128,728735.0
2023-01-31 10:00:00,40.35,40.92,40.19,40.85,610796.0,38.2033,38.743,38.0518,38.6767,610796.0
2023-01-31 10:30:00,40.84,41.22,40.77,40.97,508400.0,38.6672,39.027,38.6009,38.7903,508400.0
2023-01-31 11:00:00,40.98,41.12,40.9,40.92,285045.0,38.7998,38.9323,38.724,38.743,285045.0
2023-01-31 11:30:00,40.92,41.09,40.89,41.08,343626.0,38.743,38.9039,38.7146,38.8944,343626.0
2023-01-31 12:00:00,41.09,41.24,40.97,41.18,391534.0,38.9039,39.0459,38.7903,38.9891,391534.0
2023-01-31 12:30:00,41.17,41.21,40.96,40.98,229513.0,38.9797,39.0175,38.7808,38.7998,229513.0
2023-01-31 13:00:00,40.97,40.98,40.77,40.94,226611.0,38.7903,38.7998,38.6009,38.7619,226611.0
2023-01-31 13:30:00,40.94,40.94,40.68,40.73,167436.0,38.7619,38.7619,38.5157,38.5631,167436.0
2023-01-31 14:00:00,40.74,40.9,40.64,40.83,257626.0,38.5725,38.724,38.4779,38.6577,257626.0
2023-01-31 14:30:00,40.83,40.85,40.74,40.76,171594.0,38.6577,38.6767,38.5725,38.5915,171594.0
2023-01-31 15:00:00,40.76,40.84,40.72,40.75,242070.0,38.5915,38.6672,38.5536,38.582,242070.0
2023-01-31 15:30:00,40.75,41.24,40.75,41.22,1031852.0,38.582,39.0459,38.582,39.027,1031852.0
2023-02-01 09:30:00,40.84,41.17,40.55,40.93,699744.0,38.6672,38.9797,38.3926,38.7524,699744.0
2023-02-01 10:00:00,40.93,40.99,40.57,40.96,780022.0,38.7524,38.8092,38.4116,38.7808,780022.0
2023-02-01 10:30:00,40.95,40.95,40.51,40.65,1298167.0,38.7714,38.7714,38.3548,38.4873,1298167.0
2023-02-01 11:00:00,40.64,40.77,40.62,40.67,489313.0,38.4779,38.6009,38.4589,38.5063,489313.0
2023-02-01 11:30:00,40.68,40.74,40.14,40.15,872820.0,38.5157,38.5725,38.0045,38.0139,872820.0
2023-02-01 12:00:00,40.14,40.26,39.8,40.12,1268815.0,38.0045,38.1181,37.6825,37.9855,1268815.0
2023-02-01 12:30:00,40.13,40.24,39.9,39.96,718525.0,37.995,38.0991,37.7772,37.834,718525.0
2023-02-01 13:00:00,39.95,40.08,39.91,40.05,442939.0,37.8246,37.9477,37.7867,37.9192,442939.0
2023-02-01 13:30:00,40.04,40.17,39.96,40.06,347193.0,37.9098,38.0329,37.834,37.9287,347193.0
2023-02-01 14:00:00,40.06,40.33,39.93,40.16,824215.0,37.9287,38.1843,37.8056,38.0234,824215.0
2023-02-01 14:30:00,40.16,40.78,40.02,40.58,846116.0,38.0234,38.6104,37.8908,38.421,846116.0
2023-02-01 15:00:00,40.58,40.87,40.52,40.7,595657.0,38.421,38.6956,38.3642,38.5347,595657.0
2023-02-01 15:30:00,40.7,41.05,40.62,40.85,1968670.0,38.5347,38.866,38.4589,38.6767,1968670.0
2023-02-02 09:30:00,40.55,40.59,39.12,39.17,1702438.0,38.3926,38.4305,37.0387,37.0861,1702438.0
2023-02-02 10:00:00,39.19,39.31,38.67,38.81,1358765.0,37.105,37.2186,36.6127,36.7452,1358765.0
2023-02-02 10:30:00,38.8,39.66,38.67,39.61,1176859.0,36.7357,37.55,36.6127,37.5027,1176859.0
2023-02-02 11:00:00,39.62,39.65,39.38,39.46,547769.0,37.5121,37.5405,37.2849,37.3606,547769.0
2023-02-02 11:30:00,39.46,39.6,39.16,39.16,458537.0,37.3606,37.4932,37.0766,37.0766,458537.0
2023-02-02 12:00:00,39.16,39.33,39.1,39.22,402599.0,37.0766,37.2376,37.0198,37.1334,402599.0
2023-02-02 12:30:00,39.22,39.3,38.94,39.12,427128.0,37.1334,37.2091,36.8683,37.0387,427128.0
2023-02-02 13:00:00,39.12,39.24,39.0,39.01,410783.0,37.0387,37.1523,36.9251,36.9346,410783.0
2023-02-02 13:30:00,39.01,39.09,38.82,38.9,437659.0,36.9346,37.0103,36.7547,36.8304,437659.0
2023-02-02 14:00:00,38.9,38.92,38.28,38.51,917054.0,36.8304,36.8494,36.2434,36.4612,917054.0
2023-02-02 14:30:00,38.51,38.66,38.41,38.52,906879.0,36.4612,36.6032,36.3665,36.4706,906879.0
2023-02-02 15:00:00,38.52,38.71,38.32,38.4,690324.0,36.4706,36.6505,36.2813,36.357,690324.0
2023-02-02 15:30:00,38.4,38.64,38.35,38.54,1382262.0,36.357,36.5843,36.3097,36.4896,1382262.0
2023-02-03 09:30:00,38.3,39.3,38.3,39.0,1252735.0,36.2624,37.2091,36.2624,36.9251,1252735.0
2023-02-03 10:00:00,39.0,39.47,38.87,39.33,891421.0,36.9251,37.3701,36.802,37.2376,891421.0
2023-02-03 10:30:00,39.34,39.43,38.95,39.14,909343.0,37.247,37.3322,36.8778,37.0577,909343.0
2023-02-03 11:00:00,39.14,39.2,38.59,38.68,702338.0,37.0577,37.1145,36.5369,36.6221,702338.0
2023-02-03 11:30:00,38.69,38.69,38.42,38.45,546193.0,36.6316,36.6316,36.376,36.4044,546193.0
2023-02-03 12:00:00,38.44,38.48,38.16,38.44,526389.0,36.3949,36.4328,36.1298,36.3949,526389.0
2023-02-03 12:30:00,38.43,38.51,38.2,38.25,293685.0,36.3854,36.4612,36.1677,36.215,293685.0
2023-02-03 13:00:00,38.25,38.3,37.92,38.07,448246.0,36.215,36.2624,35.9026,36.0446,448246.0
2023-02-03 13:30:00,38.06,38.24,38.01,38.16,276988.0,36.0351,36.2055,35.9878,36.1298,276988.0
2023-02-03 14:00:00,38.16,38.55,38.16,38.52,869851.0,36.1298,36.499,36.1298,36.4706,869851.0
2023-02-03 14:30:00,38.51,38.63,38.43,38.52,438394.0,36.4612,36.5748,36.3854,36.4706,438394.0
2023-02-03 15:00:00,38.52,38.62,38.42,38.49,873913.0,36.4706,36.5653,36.376,36.4422,873913.0
2023-02-03 15:30:00,38.49,38.63,38.34,38.55,1866122.0,36.4422,36.5748,36.3002,36.499,1866122.0
2023-02-06 09:30:00,38.46,38.86,38.05,38.08,798027.0,36.4138,36.7926,36.0257,36.0541,798027.0
2023-02-06 10:00:00,38.08,38.15,37.59,37.74,767703.0,36.0541,36.1203,35.5901,35.7321,767703.0
2023-02-06 10:30:00,37.73,37.95,37.53,37.84,474540.0,35.7227,35.931,35.5333,35.8268,474540.0
2023-02-06 11:00:00,37.82,38.15,37.78,38.12,548500.0,35.8079,36.1203,35.77,36.0919,548500.0
2023-02-06 11:30:00,38.13,38.25,38.03,38.22,476610.0,36.1014,36.215,36.0067,36.1866,476610.0
2023-02-06 12:00:00,38.22,38.36,38.14,38.15,363259.0,36.1866,36.3192,36.1109,36.1203,363259.0
2023-02-06 12:30:00,38.15,38.31,38.07,38.11,168268.0,36.1203,36.2718,36.0446,36.0825,168268.0
2023-02-06 13:00:00,38.11,38.3,38.08,38.26,210232.0,36.0825,36.2624,36.0541,36.2245,210232.0
2023-02-06 13:30:00,38.26,38.37,38.21,38.36,422313.0,36.2245,36.3286,36.1771,36.3192,422313.0
2023-02-06 14:00:00,38.36,38.39,38.18,38.2,238010.0,36.3192,36.3476,36.1487,36.1677,238010.0
2023-02-06 14:30:00,38.2,38.24,38.08,38.23,336944.0,36.1677,36.2055,36.0541,36.1961,336944.0
2023-02-06 15:00:00,38.23,38.32,38.19,38.29,409634.0,36.1961,36.2813,36.1582,36.2529,409634.0
2023-02-06 15:30:00,38.29,38.44,38.25,38.3,842201.0,36.2529,36.3949,36.215,36.2624,842201.0
2023-02-07 09:30:00,38.72,38.79,38.15,38.66,488136.0,36.66,36.7263,36.1203,36.6032,488136.0
2023-02-07 10:00:00,38.64,38.69,38.23,38.29,247740.0,36.5843,36.6316,36.1961,36.2529,247740.0
2023-02-07 10:30:00,38.28,38.41,38.12,38.25,269227.0,36.2434,36.3665,36.0919,36.215,269227.0
2023-02-07 11:00:00,38.25,38.42,38.2,38.36,345227.0,36.215,36.376,36.1677,36.3192,345227.0
2023-02-07 11:30:00,38.35,38.62,38.33,38.61,277591.0,36.3097,36.5653,36.2908,36.5559,277591.0
2023-02-07 12:00:00,38.62,38.79,38.56,38.57,340976.0,36.5653,36.7263,36.5085,36.518,340976.0
2023-02-07 12:30:00,38.58,39.03,38.41,38.98,430976.0,36.5275,36.9535,36.3665,36.9062,430976.0
2023-02-07 13:00:00,38.99,39.06,38.55,38.55,296709.0,36.9156,36.9819,36.499,36.499,296709.0
2023-02-07 13:30:00,38.54,38.55,38.31,38.48,336525.0,36.4896,36.499,36.2718,36.4328,336525.0
2023-02-07 14:00:00,38.48,38.9,38.48,38.87,246986.0,36.4328,36.8304,36.4328,36.802,246986.0
2023-02-07 14:30:00,38.88,38.96,38.77,38.96,205055.0,36.8115,36.8872,36.7073,36.8872,205055.0
2023-02-07 15:00:00,38.97,39.04,38.83,39.03,355371.0,36.8967,36.963,36.7642,36.9535,355371.0
2023-02-07 15:30:00,39.04,39.19,38.93,39.03,800006.0,36.963,37.105,36.8588,36.9535,800006.0
2023-02-08 09:30:00,39.1,39.52,39.08,39.29,628306.0,37.0198,37.4174,37.0009,37.1997,628306.0
2023-02-08 10:00:00,39.3,39.39,39.0,39.05,391605.0,37.2091,37.2944,36.9251,36.9724,391605.0
2023-02-08 10:30:00,39.05,39.09,38.67,39.07,363453.0,36.9724,37.0103,36.6127,36.9914,363453.0
2023-02-08 11:00:00,39.05,39.09,38.83,38.84,214928.0,36.9724,37.0103,36.7642,36.7736,214928.0
2023-02-08 11:30:00,38.82,39.03,38.7,39.02,272491.0,36.7547,36.9535,36.6411,36.944,272491.0
2023-02-08 12:00:00,39.04,39.23,38.89,39.22,222124.0,36.963,37.1429,36.821,37.1334,222124.0
2023-02-08 12:30:00,39.22,39.49,39.11,39.48,246765.0,37.1334,37.389,37.0293,37.3796,246765.0
2023-02-08 13:00:00,39.48,39.61,39.4,39.55,286610.0,37.3796,37.5027,37.3038,37.4458,286610.0
2023-02-08 13:30:00,39.54,39.57,39.34,39.41,301905.0,37.4364,37.4648,37.247,37.3133,301905.0
2023-02-08 14:00:00,39.41,39.46,39.29,39.45,220886.0,37.3133,37.3606,37.1997,37.3512,220886.0
2023-02-08 14:30:00,39.46,39.5,39.31,39.4,183608.0,37.3606,37.3985,37.2186,37.3038,183608.0
2023-02-08 15:00:00,39.4,39.41,39.14,39.37,238725.0,37.3038,37.3133,37.0577,37.2754,238725.0
2023-02-08 15:30:00,39.36,39.54,39.28,39.28,872030.0,37.266,37.4364,37.1902,37.1902,872030.0
2023-02-09 09:30:00,39.06,39.19,38.17,38.2,921140.0,36.9819,37.105,36.1393,36.1677,921140.0
2023-02-09 10:00:00,38.21,38.56,38.06,38.49,1227498.0,36.1771,36.5085,36.0351,36.4422,1227498.0
2023-02-09 10:30:00,38.49,38.51,38.06,38.1,998033.0,36.4422,36.4612,36.0351,36.073,998033.0
2023-02-09 11:00:00,38.09,38.2,37.85,38.1,1012000.0,36.0635,36.1677,35.8363,36.073,1012000.0
2023-02-09 11:30:00,38.1,38.13,37.64,37.65,781120.0,36.073,36.1014,35.6375,35.6469,781120.0
2023-02-09 12:00:00,37.65,38.04,37.55,37.78,771168.0,35.6469,36.0162,35.5523,35.77,771168.0
2023-02-09 12:30:00,37.78,37.8,37.41,37.41,523813.0,35.77,35.789,35.4197,35.4197,523813.0
2023-02-09 13:00:00,37.41,37.71,37.36,37.66,506090.0,35.4197,35.7037,35.3724,35.6564,506090.0
2023-02-09 13:30:00,37.66,37.78,37.54,37.72,324185.0,35.6564,35.77,35.5428,35.7132,324185.0
2023-02-09 14:00:00,37.72,37.8,37.46,37.51,325696.0,35.7132,35.789,35.467,35.5144,325696.0
2023-02-09 14:30:00,37.52,37.62,37.42,37.61,439064.0,35.5238,35.6185,35.4292,35.6091,439064.0
2023-02-09 15:00:00,37.62,37.64,37.38,37.48,577908.0,35.6185,35.6375,35.3913,35.486,577908.0
2023-02-09 15:30:00,37.48,37.71,37.38,37.66,1869428.0,35.486,35.7037,35.3913,35.6564,1869428.0
2023-02-10 09:30:00,38.08,38.52,38.07,38.35,840510.0,36.0541,36.4706,36.0446,36.3097,840510.0
2023-02-10 10:00:00,38.35,38.6,38.1,38.58,753672.0,36.3097,36.5464,36.073,36.5275,753672.0
2023-02-10 10:30:00,38.56,38.64,38.28,38.51,437760.0,36.5085,36.5843,36.2434,36.4612,437760.0
2023-02-10 11:00:00,38.52,38.93,38.51,38.68,706556.0,36.4706,36.8588,36.4612,36.6221,706556.0
2023-02-10 11:30:00,38.67,38.75,38.53,38.59,239408.0,36.6127,36.6884,36.4801,36.5369,239408.0
2023-02-10 12:00:00,38.58,38.78,38.57,38.66,201211.0,36.5275,36.7168,36.518,36.6032,201211.0
2023-02-10 12:30:00,38.66,38.75,38.51,38.69,334390.0,36.6032,36.6884,36.4612,36.6316,334390.0
2023-02-10 13:00:00,38.71,38.8,38.64,38.79,237536.0,36.6505,36.7357,36.5843,36.7263,237536.0
2023-02-10 13:30:00,38.79,38.86,38.72,38.8,256868.0,36.7263,36.7926,36.66,36.7357,256868.0
2023-02-10 14:00:00,38.81,38.9,38.74,38.79,179957.0,36.7452,36.8304,36.6789,36.7263,179957.0
2023-02-10 14:30:00,38.8,38.9,38.72,38.87,245718.0,36.7357,36.8304,36.66,36.802,245718.0
2023-02-10 15:00:00,38.87,38.94,38.75,38.83,349141.0,36.802,36.8683,36.6884,36.7642,349141.0
2023-02-10 15:30:00,38.83,39.1,38.83,39.02,1027958.0,36.7642,37.0198,36.7642,36.944,1027958.0
2023-02-13 09:30:00,38.6,38.83,38.16,38.52,799500.0,36.5464,36.7642,36.1298,36.4706,799500.0
2023-02-13 10:00:00,38.52,38.84,38.52,38.76,325157.0,36.4706,36.7736,36.4706,36.6979,325157.0
2023-02-13 10:30:00,38.77,39.02,38.68,38.78,752262.0,36.7073,36.944,36.6221,36.7168,752262.0
2023-02-13 11:00:00,38.79,38.98,38.78,38.93,239871.0,36.7263,36.9062,36.7168,36.8588,239871.0
2023-02-13 11:30:00,38.93,39.18,38.86,39.15,204016.0,36.8588,37.0955,36.7926,37.0671,204016.0
2023-02-13 12:00:00,39.14,39.38,39.13,39.37,274648.0,37.0577,37.2849,37.0482,37.2754,274648.0
2023-02-13 12:30:00,39.38,39.7,39.35,39.63,537341.0,37.2849,37.5879,37.2565,37.5216,537341.0
2023-02-13 13:00:00,39.64,39.72,39.47,39.48,261914.0,37.5311,37.6068,37.3701,37.3796,261914.0
2023-02-13 13:30:00,39.49,39.7,39.48,39.55,163983.0,37.389,37.5879,37.3796,37.4458,163983.0
2023-02-13 14:00:00,39.56,39.71,39.54,39.61,218797.0,37.4553,37.5973,37.4364,37.5027,218797.0
2023-02-13 14:30:00,39.6,39.62,39.41,39.49,195648.0,37.4932,37.5121,37.3133,37.389,195648.0
2023-02-13 15:00:00,39.48,39.51,39.28,39.29,247365.0,37.3796,37.408,37.1902,37.1997,247365.0
2023-02-13 15:30:00,39.29,39.56,39.23,39.26,827023.0,37.1997,37.4553,37.1429,37.1713,827023.0
2023-02-14 09:30:00,38.76,39.28,38.38,39.18,505903.0,36.6979,37.1902,36.3381,37.0955,505903.0
2023-02-14 10:00:00,39.19,39.52,39.19,39.44,288208.0,37.105,37.4174,37.105,37.3417,288208.0
2023-02-14 10:30:00,39.46,39.62,38.9,39.09,243611.0,37.3606,37.5121,36.8304,37.0103,243611.0
2023-02-14 11:00:00,39.08,39.18,38.87,38.88,313254.0,37.0009,37.0955,36.802,36.8115,313254.0
2023-02-14 11:30:00,38.87,38.88,38.56,38.63,263206.0,36.802,36.8115,36.5085,36.5748,263206.0
2023-02-14 12:00:00,38.63,38.94,38.63,38.89,186136.0,36.5748,36.8683,36.5748,36.821,186136.0
2023-02-14 12:30:00,38.89,38.97,38.77,38.87,172124.0,36.821,36.8967,36.7073,36.802,172124.0
2023-02-14 13:00:00,38.87,39.01,38.8,38.89,249402.0,36.802,36.9346,36.7357,36.821,249402.0
2023-02-14 13:30:00,38.89,38.92,38.77,38.79,206108.0,36.821,36.8494,36.7073,36.7263,206108.0
2023-02-14 14:00:00,38.8,38.88,38.63,38.7,211477.0,36.7357,36.8115,36.5748,36.6411,211477.0
2023-02-14 14:30:00,38.7,38.89,38.65,38.84,345605.0,36.6411,36.821,36.5937,36.7736,345605.0
2023-02-14 15:00:00,38.84,39.02,38.83,38.97,319875.0,36.7736,36.944,36.7642,36.8967,319875.0
2023-02-14 15:30:00,38.97,39.08,38.92,38.96,935059.0,36.8967,37.0009,36.8494,36.8872,935059.0
2023-02-15 09:30:00,38.34,38.34,37.35,37.41,1051861.0,36.3002,36.3002,35.3629,35.4197,1051861.0
2023-02-15 10:00:00,37.42,37.89,37.41,37.74,450983.0,35.4292,35.8742,35.4197,35.7321,450983.0
2023-02-15 10:30:00,37.74,37.87,37.62,37.76,322185.0,35.7321,35.8552,35.6185,35.7511,322185.0
2023-02-15 11:00:00,37.75,37.81,37.63,37.7,265608.0,35.7416,35.7984,35.628,35.6943,265608.0
2023-02-15 11:30:00,37.7,37.74,37.56,37.64,342408.0,35.6943,35.7321,35.5617,35.6375,342408.0
2023-02-15 12:00:00,37.63,37.66,37.31,37.39,408560.0,35.628,35.6564,35.325,35.4008,408560.0
2023-02-15 12:30:00,37.39,37.62,37.36,37.6,244000.0,35.4008,35.6185,35.3724,35.5996,244000.0
2023-02-15 13:00:00,37.61,37.85,37.59,37.79,278531.0,35.6091,35.8363,35.5901,35.7795,278531.0
2023-02-15 13:30:00,37.8,37.87,37.74,37.81,233267.0,35.789,35.8552,35.7321,35.7984,233267.0
2023-02-15 14:00:00,37.81,37.9,37.74,37.83,345106.0,35.7984,35.8836,35.7321,35.8174,345106.0
2023-02-15 14:30:00,37.83,37.94,37.8,37.92,417834.0,35.8174,35.9215,35.789,35.9026,417834.0
2023-02-15 15:00:00,37.93,37.98,37.81,37.84,419387.0,35.912,35.9594,35.7984,35.8268,419387.0
2023-02-15 15:30:00,37.84,37.97,37.82,37.95,868593.0,35.8268,35.9499,35.8079,35.931,868593.0
2023-02-16 09:30:00,37.9,38.23,37.77,37.81,626423.0,35.8836,36.1961,35.7605,35.7984,626423.0
2023-02-16 10:00:00,37.81,37.96,37.64,37.91,420746.0,35.7984,35.9404,35.6375,35.8931,420746.0
2023-02-16 10:30:00,37.91,38.15,37.87,38.11,371554.0,35.8931,36.1203,35.8552,36.0825,371554.0
2023-02-16 11:00:00,38.11,38.38,38.02,38.37,535234.0,36.0825,36.3381,35.9972,36.3286,535234.0
2023-02-16 11:30:00,38.37,38.7,38.28,38.65,474182.0,36.3286,36.6411,36.2434,36.5937,474182.0
2023-02-16 12:00:00,38.64,38.74,38.59,38.73,310834.0,36.5843,36.6789,36.5369,36.6695,310834.0
2023-02-16 12:30:00,38.72,38.94,38.72,38.91,356581.0,36.66,36.8683,36.66,36.8399,356581.0
2023-02-16 13:00:00,38.92,38.97,38.68,38.68,637148.0,36.8494,36.8967,36.6221,36.6221,637148.0
2023-02-16 13:30:00,38.69,38.85,38.63,38.84,298129.0,36.6316,36.7831,36.5748,36.7736,298129.0
2023-02-16 14:00:00,38.82,39.06,38.82,39.05,350613.0,36.7547,36.9819,36.7547,36.9724,350613.0
2023-02-16 14:30:00,39.05,39.12,38.85,38.91,343967.0,36.9724,37.0387,36.7831,36.8399,343967.0
2023-02-16 15:00:00,38.91,38.93,38.59,38.63,419138.0,36.8399,36.8588,36.5369,36.5748,419138.0
2023-02-16 15:30:00,38.63,38.7,38.55,38.58,1091736.0,36.5748,36.6411,36.499,36.5275,1091736.0
2023-02-17 09:30:00,37.98,37.98,36.89,37.06,1032489.0,35.9594,35.9594,34.9274,35.0883,1032489.0
2023-02-17 10:00:00,37.06,37.49,36.86,37.38,706013.0,35.0883,35.4954,34.899,35.3913,706013.0
2023-02-17 10:30:00,37.37,37.52,37.06,37.13,521835.0,35.3818,35.5238,35.0883,35.1546,521835.0
2023-02-17 11:00:00,37.14,37.34,37.05,37.07,347302.0,35.1641,35.3534,35.0789,35.0978,347302.0
2023-02-17 11:30:00,37.07,37.18,36.82,36.85,347079.0,35.0978,35.2019,34.8611,34.8895,347079.0
2023-02-17 12:00:00,36.86,36.92,36.67,36.71,440055.0,34.899,34.9558,34.7191,34.7569,440055.0
2023-02-17 12:30:00,36.72,36.73,36.39,36.45,450973.0,34.7664,34.7759,34.454,34.5108,450973.0
2023-02-17 13:00:00,36.45,36.54,36.26,36.27,414700.0,34.5108,34.596,34.3309,34.3404,414700.0
2023-02-17 13:30:00,36.27,36.41,36.08,36.41,499474.0,34.3404,34.4729,34.1605,34.4729,499474.0
2023-02-17 14:00:00,36.41,36.43,36.16,36.38,345323.0,34.4729,34.4918,34.2362,34.4445,345323.0
2023-02-17 14:30:00,36.38,36.63,36.35,36.6,391640.0,34.4445,34.6812,34.4161,34.6528,391640.0
2023-02-17 15:00:00,36.61,36.69,36.4,36.41,446308.0,34.6623,34.738,34.4634,34.4729,446308.0
2023-02-17 15:30:00,36.41,36.59,36.39,36.51,1145220.0,34.4729,34.6433,34.454,34.5676,1145220.0
2023-02-21 09:30:00,36.35,36.83,36.29,36.57,548539.0,34.4161,34.8706,34.3593,34.6244,548539.0
2023-02-21 10:00:00,36.57,36.83,36.39,36.46,399247.0,34.6244,34.8706,34.454,34.5202,399247.0
2023-02-21 10:30:00,36.45,36.7,36.43,36.63,302717.0,34.5108,34.7475,34.4918,34.6812,302717.0
2023-02-21 11:00:00,36.64,36.7,36.51,36.57,237065.0,34.6907,34.7475,34.5676,34.6244,237065.0
2023-02-21 11:30:00,36.57,36.57,36.25,36.28,204990.0,34.6244,34.6244,34.3214,34.3498,204990.0
2023-02-21 12:00:00,36.27,36.4,36.17,36.38,231202.0,34.3404,34.4634,34.2457,34.4445,231202.0
2023-02-21 12:30:00,36.37,36.45,36.33,36.41,211958.0,34.435,34.5108,34.3972,34.4729,211958.0
2023-02-21 13:00:00,36.41,36.45,36.29,36.32,242324.0,34.4729,34.5108,34.3593,34.3877,242324.0
2023-02-21 13:30:00,36.31,36.4,36.25,36.39,227610.0,34.3782,34.4634,34.3214,34.454,227610.0
2023-02-21 14:00:00,36.4,36.44,36.15,36.32,336824.0,34.4634,34.5013,34.2267,34.3877,336824.0
2023-02-21 14:30:00,36.32,36.44,36.25,36.4,274551.0,34.3877,34.5013,34.3214,34.4634,274551.0
2023-02-21 15:00:00,36.4,36.45,36.32,36.41,334381.0,34.4634,34.5108,34.3877,34.4729,334381.0
2023-02-21 15:30:00,36.41,36.53,36.29,36.41,1013708.0,34.4729,34.5865,34.3593,34.4729,1013708.0
2023-02-22 09:30:00,36.26,36.56,36.07,36.26,464344.0,34.3309,34.6149,34.151,34.3309,464344.0
2023-02-22 10:00:00,36.26,36.31,35.59,35.68,959129.0,34.3309,34.3782,33.6965,33.7817,959129.0
2023-02-22 10:30:00,35.68,35.76,35.44,35.72,493979.0,33.7817,33.8575,33.5545,33.8196,493979.0
2023-02-22 11:00:00,35.72,35.92,35.57,35.9,407923.0,33.8196,34.009,33.6776,33.99,407923.0
2023-02-22 11:30:00,35.9,36.01,35.75,35.97,248288.0,33.99,34.0942,33.848,34.0563,248288.0
2023-02-22 12:00:00,35.97,36.14,35.91,36.11,203377.0,34.0563,34.2173,33.9995,34.1889,203377.0
2023-02-22 12:30:00,36.11,36.23,36.09,36.2,256289.0,34.1889,34.3025,34.1699,34.2741,256289.0
2023-02-22 13:00:00,36.18,36.28,36.07,36.2,169784.0,34.2551,34.3498,34.151,34.2741,169784.0
2023-02-22 13:30:00,36.19,36.3,36.14,36.15,178233.0,34.2646,34.3688,34.2173,34.2267,178233.0
2023-02-22 14:00:00,36.14,36.31,35.79,35.9,575202.0,34.2173,34.3782,33.8859,33.99,575202.0
2023-02-22 14:30:00,35.9,35.92,35.52,35.52,386370.0,33.99,34.009,33.6303,33.6303,386370.0
2023-02-22 15:00:00,35.53,35.62,35.46,35.47,321174.0,33.6397,33.7249,33.5734,33.5829,321174.0
2023-02-22 15:30:00,35.47,35.72,35.43,35.71,987276.0,33.5829,33.8196,33.545,33.8101,987276.0
2023-02-23 09:30:00,36.49,36.79,36.18,36.36,606673.0,34.5486,34.8327,34.2551,34.4256,606673.0
2023-02-23 10:00:00,36.36,36.48,36.23,36.47,277449.0,34.4256,34.5392,34.3025,34.5297,277449.0
2023-02-23 10:30:00,36.47,36.47,36.21,36.29,212020.0,34.5297,34.5297,34.2835,34.3593,212020.0
2023-02-23 11:00:00,36.29,36.35,35.99,36.02,313059.0,34.3593,34.4161,34.0752,34.1037,313059.0
2023-02-23 11:30:00,36.02,36.09,35.8,35.82,321927.0,34.1037,34.1699,33.8954,33.9143,321927.0
2023-02-23 12:00:00,35.82,36.04,35.79,36.01,186710.0,33.9143,34.1226,33.8859,34.0942,186710.0
2023-02-23 12:30:00,36.02,36.18,35.98,36.18,196944.0,34.1037,34.2551,34.0658,34.2551,196944.0
2023-02-23 13:00:00,36.17,36.23,36.13,36.2,162294.0,34.2457,34.3025,34.2078,34.2741,162294.0
2023-02-23 13:30:00,36.2,36.27,36.1,36.27,192630.0,34.2741,34.3404,34.1794,34.3404,192630.0
2023-02-23 14:00:00,36.27,36.42,36.23,36.4,228534.0,34.3404,34.4824,34.3025,34.4634,228534.0
2023-02-23 14:30:00,36.41,36.46,36.34,36.41,242059.0,34.4729,34.5202,34.4066,34.4729,242059.0
2023-02-23 15:00:00,36.41,36.55,36.33,36.41,262973.0,34.4729,34.6055,34.3972,34.4729,262973.0
2023-02-23 15:30:00,36.41,36.41,36.11,36.23,756227.0,34.4729,34.4729,34.1889,34.3025,756227.0
2023-02-24 09:30:00,35.94,35.94,35.28,35.53,551360.0,34.0279,34.0279,33.403,33.6397,551360.0
2023-02-24 10:00:00,35.52,35.72,35.48,35.57,322829.0,33.6303,33.8196,33.5924,33.6776,322829.0
2023-02-24 10:30:00,35.56,35.79,35.51,35.76,248515.0,33.6681,33.8859,33.6208,33.8575,248515.0
2023-02-24 11:00:00,35.77,36.27,35.76,36.2,459865.0,33.867,34.3404,33.8575,34.2741,459865.0
2023-02-24 11:30:00,36.21,36.52,36.14,36.45,459098.0,34.2835,34.5771,34.2173,34.5108,459098.0
2023-02-24 12:00:00,36.44,36.5,36.14,36.3,420561.0,34.5013,34.5581,34.2173,34.3688,420561.0
2023-02-24 12:30:00,36.31,36.39,36.13,36.19,676896.0,34.3782,34.454,34.2078,34.2646,676896.0
2023-02-24 13:00:00,36.2,36.45,36.17,36.32,316971.0,34.2741,34.5108,34.2457,34.3877,316971.0
2023-02-24 13:30:00,36.32,36.42,36.29,36.42,253593.0,34.3877,34.4824,34.3593,34.4824,253593.0
2023-02-24 14:00:00,36.42,36.58,36.39,36.58,356261.0,34.4824,34.6339,34.454,34.6339,356261.0
2023-02-24 14:30:00,36.57,36.91,36.52,36.9,584511.0,34.6244,34.9463,34.5771,34.9368,584511.0
2023-02-24 15:00:00,36.9,37.08,36.81,36.98,692457.0,34.9368,35.1073,34.8516,35.0126,692457.0
2023-02-24 15:30:00,36.98,37.04,36.77,36.99,1496070.0,35.0126,35.0694,34.8138,35.022,1496070.0
2023-02-27 09:30:00,36.85,37.1,36.67,37.07,622438.0,34.8895,35.1262,34.7191,35.0978,622438.0
2023-02-27 10:00:00,37.05,37.27,36.98,37.22,383507.0,35.0789,35.2871,35.0126,35.2398,383507.0
2023-02-27 10:30:00,37.22,37.32,37.03,37.17,289588.0,35.2398,35.3345,35.0599,35.1925,289588.0
2023-02-27 11:00:00,37.18,37.34,37.15,37.16,322821.0,35.2019,35.3534,35.1735,35.183,322821.0
2023-02-27 11:30:00,37.16,37.28,37.09,37.27,307595.0,35.183,35.2966,35.1167,35.2871,307595.0
2023-02-27 12:00:00,37.28,37.37,37.18,37.3,243865.0,35.2966,35.3818,35.2019,35.3156,243865.0
2023-02-27 12:30:00,37.31,37.42,37.27,37.31,220556.0,35.325,35.4292,35.2871,35.325,220556.0
2023-02-27 13:00:00,37.31,37.41,37.22,37.26,225906.0,35.325,35.4197,35.2398,35.2777,225906.0
2023-02-27 13:30:00,37.27,37.29,36.98,37.06,426218.0,35.2871,35.3061,35.0126,35.0883,426218.0
2023-02-27 14:00:00,37.06,37.33,37.04,37.33,288605.0,35.0883,35.344,35.0694,35.344,288605.0
2023-02-27 14:30:00,37.33,37.41,37.22,37.27,255518.0,35.344,35.4197,35.2398,35.2871,255518.0
2023-02-27 15:00:00,37.27,37.29,37.12,37.22,455111.0,35.2871,35.3061,35.1451,35.2398,455111.0
2023-02-27 15:30:00,37.21,37.35,37.11,37.18,1206066.0,35.2303,35.3629,35.1357,35.2019,1206066.0
2023-02-28 09:30:00,37.43,37.43,37.07,37.09,604903.0,35.5951,35.5951,35.2528,35.2718,604903.0
2023-02-28 10:00:00,37.09,37.44,37.08,37.34,525382.0,35.2718,35.6047,35.2623,35.5096,525382.0
2023-02-28 10:30:00,37.34,37.39,37.1,37.22,313735.0,35.5096,35.5571,35.2813,35.3954,313735.0
2023-02-28 11:00:00,37.22,37.3,36.97,36.98,425666.0,35.3954,35.4715,35.1577,35.1672,425666.0
2023-02-28 11:30:00,36.98,36.99,36.63,36.66,646618.0,35.1672,35.1767,34.8344,34.8629,646618.0
2023-02-28 12:00:00,36.67,36.91,36.65,36.8,367031.0,34.8724,35.1006,34.8534,34.996,367031.0
2023-02-28 12:30:00,36.8,36.95,36.75,36.92,242612.0,34.996,35.1387,34.9485,35.1101,242612.0
2023-02-28 13:00:00,36.91,37.01,36.8,36.84,446646.0,35.1006,35.1957,34.996,35.0341,446646.0
2023-02-28 13:30:00,36.84,36.89,36.66,36.75,254373.0,35.0341,35.0816,34.8629,34.9485,254373.0
2023-02-28 14:00:00,36.76,36.85,36.71,36.82,241730.0,34.958,35.0436,34.9104,35.015,241730.0
2023-02-28 14:30:00,36.83,36.85,36.51,36.54,416761.0,35.0246,35.0436,34.7202,34.7488,416761.0
2023-02-28 15:00:00,36.54,36.55,36.34,36.37,393751.0,34.7488,34.7583,34.5586,34.5871,393751.0
2023-02-28 15:30:00,36.37,36.41,36.15,36.22,1584969.0,34.5871,34.6251,34.3779,34.4445,1584969.0
2023-03-01 09:30:00,36.29,37.04,36.21,37.02,622333.0,34.511,35.2243,34.4349,35.2052,622333.0
2023-03-01 10:00:00,37.04,37.06,36.7,36.88,610472.0,35.2243,35.2433,34.9009,35.0721,610472.0
2023-03-01 10:30:00,36.87,37.59,36.85,37.56,582906.0,35.0626,35.7473,35.0436,35.7188,582906.0
2023-03-01 11:00:00,37.57,37.6,37.14,37.25,502459.0,35.7283,35.7568,35.3194,35.424,502459.0
2023-03-01 11:30:00,37.24,37.51,37.13,37.38,286404.0,35.4145,35.6712,35.3098,35.5476,286404.0
2023-03-01 12:00:00,37.38,37.5,37.27,37.43,180247.0,35.5476,35.6617,35.443,35.5951,180247.0
2023-03-01 12:30:00,37.44,37.49,37.35,37.41,116885.0,35.6047,35.6522,35.5191,35.5761,116885.0
2023-03-01 13:00:00,37.41,37.48,37.35,37.4,115102.0,35.5761,35.6427,35.5191,35.5666,115102.0
2023-03-01 13:30:00,37.39,37.4,37.22,37.38,103784.0,35.5571,35.5666,35.3954,35.5476,103784.0
2023-03-01 14:00:00,37.37,37.46,37.25,37.38,146994.0,35.5381,35.6237,35.424,35.5476,146994.0
2023-03-01 14:30:00,37.37,37.45,37.35,37.39,141737.0,35.5381,35.6142,35.5191,35.5571,141737.0
2023-03-01 15:00:00,37.4,37.53,37.39,37.47,165114.0,35.5666,35.6902,35.5571,35.6332,165114.0
2023-03-01 15:30:00,37.48,37.66,37.46,37.52,806371.0,35.6427,35.8139,35.6237,35.6807,806371.0
2023-03-02 09:30:00,37.36,37.68,37.11,37.66,493806.0,35.5286,35.8329,35.2908,35.8139,493806.0
2023-03-02 10:00:00,37.65,37.94,37.62,37.87,385373.0,35.8044,36.0801,35.7758,36.0136,385373.0
2023-03-02 10:30:00,37.87,37.98,37.6,37.78,235306.0,36.0136,36.1182,35.7568,35.928,235306.0
2023-03-02 11:00:00,37.77,37.88,37.62,37.78,211626.0,35.9185,36.0231,35.7758,35.928,211626.0
2023-03-02 11:30:00,37.78,37.93,37.72,37.84,243337.0,35.928,36.0706,35.8709,35.985,243337.0
2023-03-02 12:00:00,37.86,37.93,37.74,37.86,173249.0,36.0041,36.0706,35.8899,36.0041,173249.0
2023-03-02 12:30:00,37.86,38.13,37.84,38.11,305739.0,36.0041,36.2608,35.985,36.2418,305739.0
2023-03-02 13:00:00,38.12,38.17,37.99,38.07,280122.0,36.2513,36.2989,36.1277,36.2038,280122.0
2023-03-02 13:30:00,38.08,38.18,37.93,38.16,317905.0,36.2133,36.3084,36.0706,36.2894,317905.0
2023-03-02 14:00:00,38.17,38.38,38.17,38.37,300246.0,36.2989,36.4986,36.2989,36.4891,300246.0
2023-03-02 14:30:00,38.38,38.39,38.21,38.3,199834.0,36.4986,36.5081,36.3369,36.4225,199834.0
2023-03-02 15:00:00,38.3,38.54,38.3,38.51,366955.0,36.4225,36.6507,36.4225,36.6222,366955.0
2023-03-02 15:30:00,38.52,38.59,38.35,38.41,994242.0,36.6317,36.6983,36.47,36.5271,994242.0
2023-03-03 09:30:00,37.95,38.26,37.75,38.16,633942.0,36.0897,36.3845,35.8995,36.2894,633942.0
2023-03-03 10:00:00,38.15,38.37,38.04,38.22,335216.0,36.2798,36.4891,36.1752,36.3464,335216.0
2023-03-03 10:30:00,38.23,38.44,38.23,38.39,268970.0,36.3559,36.5556,36.3559,36.5081,268970.0
2023-03-03 11:00:00,38.4,38.47,38.29,38.37,260616.0,36.5176,36.5842,36.413,36.4891,260616.0
2023-03-03 11:30:00,38.37,38.59,38.29,38.5,175858.0,36.4891,36.6983,36.413,36.6127,175858.0
2023-03-03 12:00:00,38.5,38.64,38.47,38.61,156866.0,36.6127,36.7458,36.5842,36.7173,156866.0
2023-03-03 12:30:00,38.61,38.83,38.52,38.8,168308.0,36.7173,36.9265,36.6317,36.898,168308.0
2023-03-03 13:00:00,38.82,38.84,38.72,38.75,160032.0,36.917,36.936,36.8219,36.8504,160032.0
2023-03-03 13:30:00,38.75,38.81,38.7,38.71,173557.0,36.8504,36.9075,36.8029,36.8124,173557.0
2023-03-03 14:00:00,38.72,38.89,38.62,38.89,270087.0,36.8219,36.9836,36.7268,36.9836,270087.0
2023-03-03 14:30:00,38.89,38.93,38.83,38.92,162403.0,36.9836,37.0216,36.9265,37.0121,162403.0
2023-03-03 15:00:00,38.92,39.06,38.77,38.82,230009.0,37.0121,37.1452,36.8695,36.917,230009.0
2023-03-03 15:30:00,38.82,38.9,38.78,38.88,815669.0,36.917,36.9931,36.879,36.9741,815669.0
2023-03-06 09:30:00,38.53,38.78,38.43,38.61,553417.0,36.6412,36.879,36.5461,36.7173,553417.0
2023-03-06 10:00:00,38.61,38.62,38.35,38.49,362787.0,36.7173,36.7268,36.47,36.6032,362787.0
2023-03-06 10:30:00,38.48,38.56,38.33,38.33,225471.0,36.5937,36.6697,36.451,36.451,225471.0
2023-03-06 11:00:00,38.33,38.43,38.22,38.34,396888.0,36.451,36.5461,36.3464,36.4605,396888.0
2023-03-06 11:30:00,38.34,38.52,38.34,38.5,217681.0,36.4605,36.6317,36.4605,36.6127,217681.0
2023-03-06 12:00:00,38.5,38.78,38.49,38.64,363038.0,36.6127,36.879,36.6032,36.7458,363038.0
2023-03-06 12:30:00,38.64,38.75,38.51,38.62,173793.0,36.7458,36.8504,36.6222,36.7268,173793.0
2023-03-06 13:00:00,38.62,38.68,38.58,38.65,209559.0,36.7268,36.7839,36.6888,36.7553,209559.0
2023-03-06 13:30:00,38.65,38.76,38.61,38.76,139207.0,36.7553,36.8599,36.7173,36.8599,139207.0
2023-03-06 14:00:00,38.76,38.83,38.62,38.83,163330.0,36.8599,36.9265,36.7268,36.9265,163330.0
2023-03-06 14:30:00,38.82,38.92,38.81,38.85,158390.0,36.917,37.0121,36.9075,36.9455,158390.0
2023-03-06 15:00:00,38.85,38.88,38.63,38.65,244564.0,36.9455,36.9741,36.7363,36.7553,244564.0
2023-03-06 15:30:00,38.65,38.88,38.6,38.86,580269.0,36.7553,36.9741,36.7078,36.955,580269.0
2023-03-07 09:30:00,38.56,38.66,38.27,38.39,442185.0,36.6697,36.7648,36.394,36.5081,442185.0
2023-03-07 10:00:00,38.39,38.43,37.89,38.29,335858.0,36.5081,36.5461,36.0326,36.413,335858.0
2023-03-07 10:30:00,38.28,38.47,37.85,37.87,289148.0,36.4035,36.5842,35.9946,36.0136,289148.0
2023-03-07 11:00:00,37.87,38.26,37.84,38.03,233261.0,36.0136,36.3845,35.985,36.1657,233261.0
2023-03-07 11:30:00,38.03,38.3,38.03,38.11,245265.0,36.1657,36.4225,36.1657,36.2418,245265.0
2023-03-07 12:00:00,38.11,38.41,38.11,38.26,202745.0,36.2418,36.5271,36.2418,36.3845,202745.0
2023-03-07 12:30:00,38.25,38.3,38.16,38.25,132615.0,36.3749,36.4225,36.2894,36.3749,132615.0
2023-03-07 13:00:00,38.26,38.28,38.1,38.15,132733.0,36.3845,36.4035,36.2323,36.2798,132733.0
2023-03-07 13:30:00,38.15,38.19,37.87,37.93,198061.0,36.2798,36.3179,36.0136,36.0706,198061.0
2023-03-07 14:00:00,37.93,37.99,37.82,37.85,183515.0,36.0706,36.1277,35.966,35.9946,183515.0
2023-03-07 14:30:00,37.85,37.87,37.76,37.82,192939.0,35.9946,36.0136,35.909,35.966,192939.0
2023-03-07 15:00:00,37.82,38.03,37.81,37.97,169635.0,35.966,36.1657,35.9565,36.1087,169635.0
2023-03-07 15:30:00,37.97,38.08,37.83,37.84,714001.0,36.1087,36.2133,35.9755,35.985,714001.0
2023-03-08 09:30:00,37.8,38.01,37.63,37.98,545098.0,35.947,36.1467,35.7853,36.1182,545098.0
2023-03-08 10:00:00,37.99,38.05,37.64,37.89,390548.0,36.1277,36.1847,35.7948,36.0326,390548.0
2023-03-08 10:30:00,37.88,38.19,37.51,37.57,209243.0,36.0231,36.3179,35.6712,35.7283,209243.0
2023-03-08 11:00:00,37.57,37.59,37.27,37.31,278656.0,35.7283,35.7473,35.443,35.481,278656.0
2023-03-08 11:30:00,37.3,37.34,36.94,36.97,399120.0,35.4715,35.5096,35.1292,35.1577,399120.0
2023-03-08 12:00:00,36.98,37.1,36.79,36.88,279824.0,35.1672,35.2813,34.9865,35.0721,279824.0
2023-03-08 12:30:00,36.88,37.0,36.84,36.99,163690.0,35.0721,35.1862,35.0341,35.1767,163690.0
2023-03-08 13:00:00,36.98,37.04,36.8,36.81,162001.0,35.1672,35.2243,34.996,35.0055,162001.0
2023-03-08 13:30:00,36.8,36.99,36.78,36.92,158605.0,34.996,35.1767,34.977,35.1101,158605.0
2023-03-08 14:00:00,36.93,37.02,36.89,36.96,187728.0,35.1197,35.2052,35.0816,35.1482,187728.0
2023-03-08 14:30:00,36.97,36.98,36.84,36.88,146785.0,35.1577,35.1672,35.0341,35.0721,146785.0
2023-03-08 15:00:00,36.88,36.95,36.84,36.9,241308.0,35.0721,35.1387,35.0341,35.0911,241308.0
2023-03-08 15:30:00,36.89,37.2,36.89,37.16,942530.0,35.0816,35.3764,35.0816,35.3384,942530.0
2023-03-09 09:30:00,37.41,37.66,37.2,37.25,708645.0,35.5761,35.8139,35.3764,35.424,708645.0
2023-03-09 10:00:00,37.23,37.35,36.97,37.09,339149.0,35.4049,35.5191,35.1577,35.2718,339149.0
2023-03-09 10:30:00,37.08,37.28,37.01,37.02,240043.0,35.2623,35.4525,35.1957,35.2052,240043.0
2023-03-09 11:00:00,37.0,37.06,36.8,36.89,202556.0,35.1862,35.2433,34.996,35.0816,202556.0
2023-03-09 11:30:00,36.88,36.96,36.66,36.67,186543.0,35.0721,35.1482,34.8629,34.8724,186543.0
2023-03-09 12:00:00,36.66,36.67,36.33,36.38,350857.0,34.8629,34.8724,34.5491,34.5966,350857.0
2023-03-09 12:30:00,36.37,36.44,36.15,36.25,226838.0,34.5871,34.6537,34.3779,34.473,226838.0
2023-03-09 13:00:00,36.24,36.3,36.04,36.12,243881.0,34.4635,34.5205,34.2733,34.3494,243881.0
2023-03-09 13:30:00,36.13,36.17,35.82,35.96,608061.0,34.3589,34.3969,34.0641,34.1972,608061.0
2023-03-09 14:00:00,35.95,36.09,35.9,36.0,368251.0,34.1877,34.3208,34.1401,34.2352,368251.0
2023-03-09 14:30:00,36.0,36.23,35.98,36.03,227261.0,34.2352,34.454,34.2162,34.2638,227261.0
2023-03-09 15:00:00,36.04,36.07,35.74,35.9,364157.0,34.2733,34.3018,33.988,34.1401,364157.0
2023-03-09 15:30:00,35.89,36.0,35.54,35.57,1217149.0,34.1306,34.2352,33.7978,33.8263,1217149.0
2023-03-10 09:30:00,35.5,35.85,35.31,35.47,804132.0,33.7598,34.0926,33.5791,33.7312,804132.0
2023-03-10 10:00:00,35.46,35.74,35.16,35.34,532990.0,33.7217,33.988,33.4364,33.6076,532990.0
2023-03-10 10:30:00,35.33,35.54,35.07,35.47,413517.0,33.5981,33.7978,33.3508,33.7312,413517.0
2023-03-10 11:00:00,35.47,35.86,35.38,35.84,473448.0,33.7312,34.1021,33.6456,34.0831,473448.0
2023-03-10 11:30:00,35.84,35.96,35.41,35.43,319467.0,34.0831,34.1972,33.6742,33.6932,319467.0
2023-03-10 12:00:00,35.42,35.49,35.13,35.28,262929.0,33.6837,33.7502,33.4079,33.5505,262929.0
2023-03-10 12:30:00,35.29,35.37,35.06,35.11,286357.0,33.56,33.6361,33.3413,33.3889,286357.0
2023-03-10 13:00:00,35.11,35.23,34.71,34.8,497341.0,33.3889,33.503,33.0085,33.0941,497341.0
2023-03-10 13:30:00,34.79,34.81,34.53,34.65,423381.0,33.0846,33.1036,32.8373,32.9514,423381.0
2023-03-10 14:00:00,34.66,34.85,34.43,34.45,437232.0,32.9609,33.1416,32.7422,32.7612,437232.0
2023-03-10 14:30:00,34.45,34.77,34.45,34.65,470457.0,32.7612,33.0655,32.7612,32.9514,470457.0
2023-03-10 15:00:00,34.66,34.77,34.51,34.61,383656.0,32.9609,33.0655,32.8183,32.9134,383656.0
2023-03-10 15:30:00,34.6,34.64,34.35,34.52,1207010.0,32.9039,32.9419,32.6661,32.8278,1207010.0
2023-03-13 09:30:00,33.72,33.91,32.66,33.11,1459292.0,32.067,32.2477,31.059,31.4869,1459292.0
2023-03-13 10:00:00,33.12,33.64,33.01,33.21,797150.0,31.4964,31.9909,31.3918,31.582,797150.0
2023-03-13 10:30:00,33.22,34.51,33.22,34.51,563524.0,31.5915,32.8183,31.5915,32.8183,563524.0
2023-03-13 11:00:00,34.5,34.6,34.13,34.45,473890.0,32.8088,32.9039,32.4569,32.7612,473890.0
2023-03-13 11:30:00,34.45,34.51,33.88,34.07,384608.0,32.7612,32.8183,32.2192,32.3999,384608.0
2023-03-13 12:00:00,34.08,34.33,33.5,33.56,516821.0,32.4094,32.6471,31.8578,31.9149,516821.0
2023-03-13 12:30:00,33.56,33.84,33.43,33.48,444666.0,31.9149,32.1811,31.7912,31.8388,444666.0
2023-03-13 13:00:00,33.48,33.7,33.33,33.47,376133.0,31.8388,32.048,31.6961,31.8293,376133.0
2023-03-13 13:30:00,33.47,33.72,33.39,33.7,490993.0,31.8293,32.067,31.7532,32.048,490993.0
2023-03-13 14:00:00,33.7,33.79,33.51,33.64,362230.0,32.048,32.1336,31.8673,31.9909,362230.0
2023-03-13 14:30:00,33.66,33.69,33.41,33.66,523673.0,32.01,32.0385,31.7722,32.01,523673.0
2023-03-13 15:00:00,33.65,33.66,33.23,33.28,531211.0,32.0004,32.01,31.601,31.6486,531211.0
2023-03-13 15:30:00,33.28,33.53,33.27,33.38,1305920.0,31.6486,31.8863,31.6391,31.7437,1305920.0
2023-03-14 09:30:00,33.69,34.27,33.5,34.21,552692.0,32.0385,32.59,31.8578,32.533,552692.0
2023-03-14 10:00:00,34.22,34.26,33.84,34.07,434353.0,32.5425,32.5805,32.1811,32.3999,434353.0
2023-03-14 10:30:00,34.07,34.26,33.86,33.98,403531.0,32.3999,32.5805,32.2001,32.3143,403531.0
2023-03-14 11:00:00,33.98,34.51,33.92,34.48,408563.0,32.3143,32.8183,32.2572,32.7898,408563.0
2023-03-14 11:30:00,34.49,34.51,34.28,34.35,254588.0,32.7993,32.8183,32.5996,32.6661,254588.0
2023-03-14 12:00:00,34.35,34.41,34.15,34.15,222134.0,32.6661,32.7232,32.4759,32.4759,222134.0
2023-03-14 12:30:00,34.15,34.24,33.87,33.96,353930.0,32.4759,32.5615,32.2097,32.2952,353930.0
2023-03-14 13:00:00,33.95,34.05,33.58,33.76,298301.0,32.2857,32.3808,31.9339,32.105,298301.0
2023-03-14 13:30:00,33.76,33.89,33.63,33.73,234576.0,32.105,32.2287,31.9814,32.0765,234576.0
2023-03-14 14:00:00,33.72,33.77,33.45,33.51,240798.0,32.067,32.1146,31.8102,31.8673,240798.0
2023-03-14 14:30:00,33.5,33.55,33.11,33.11,373540.0,31.8578,31.9053,31.4869,31.4869,373540.0
2023-03-14 15:00:00,33.12,33.13,32.7,32.94,646756.0,31.4964,31.5059,31.097,31.3252,646756.0
2023-03-14 15:30:00,32.94,33.47,32.89,33.41,986124.0,31.3252,31.8293,31.2777,31.7722,986124.0
2023-03-15 09:30:00,31.82,32.01,30.13,30.36,2895347.0,30.2601,30.4408,28.653,28.8717,2895347.0
2023-03-15 10:00:00,30.36,30.98,30.34,30.71,1388922.0,28.8717,29.4613,28.8527,29.2046,1388922.0
2023-03-15 10:30:00,30.71,30.9,30.33,30.42,1388517.0,29.2046,29.3852,28.8432,28.9288,1388517.0
2023-03-15 11:00:00,30.41,30.6,30.26,30.3,1097553.0,28.9193,29.1,28.7766,28.8147,1097553.0
2023-03-15 11:30:00,30.3,30.37,29.84,29.96,1233821.0,28.8147,28.8812,28.3772,28.4913,1233821.0
2023-03-15 12:00:00,29.96,30.04,29.47,29.67,1645115.0,28.4913,28.5674,28.0253,28.2155,1645115.0
2023-03-15 12:30:00,29.66,29.9,29.57,29.77,1451708.0,28.206,28.4343,28.1204,28.3106,1451708.0
2023-03-15 13:00:00,29.77,30.2,29.65,30.1,1235998.0,28.3106,28.7196,28.1965,28.6245,1235998.0
2023-03-15 13:30:00,30.11,30.34,30.04,30.23,982781.0,28.634,28.8527,28.5674,28.7481,982781.0
2023-03-15 14:00:00,30.22,30.43,29.97,30.36,935162.0,28.7386,28.9383,28.5008,28.8717,935162.0
2023-03-15 14:30:00,30.36,30.86,30.32,30.49,1440713.0,28.8717,29.3472,28.8337,28.9953,1440713.0
2023-03-15 15:00:00,30.5,30.68,30.15,30.5,1037998.0,29.0049,29.176,28.672,29.0049,1037998.0
2023-03-15 15:30:00,30.49,30.57,30.12,30.42,2404755.0,28.9953,29.0714,28.6435,28.9288,2404755.0
2023-03-16 09:30:00,29.56,30.52,29.1,30.44,1404411.0,28.1109,29.0239,27.6735,28.9478,1404411.0
2023-03-16 10:00:00,30.43,30.43,29.28,29.43,1217577.0,28.9383,28.9383,27.8447,27.9873,1217577.0
2023-03-16 10:30:00,29.43,30.14,29.32,30.03,1161388.0,27.9873,28.6625,27.8827,28.5579,1161388.0
2023-03-16 11:00:00,30.02,30.11,29.68,29.86,914301.0,28.5484,28.634,28.2251,28.3962,914301.0
2023-03-16 11:30:00,29.87,30.07,29.6,29.94,657873.0,28.4057,28.5959,28.149,28.4723,657873.0
2023-03-16 12:00:00,29.94,30.09,29.66,29.95,747457.0,28.4723,28.615,28.206,28.4818,747457.0
2023-03-16 12:30:00,29.95,30.48,29.91,30.44,760268.0,28.4818,28.9858,28.4438,28.9478,760268.0
2023-03-16 13:00:00,30.44,30.79,30.4,30.52,756042.0,28.9478,29.2806,28.9098,29.0239,756042.0
2023-03-16 13:30:00,30.52,30.88,30.45,30.83,777584.0,29.0239,29.3662,28.9573,29.3187,777584.0
2023-03-16 14:00:00,30.82,30.87,30.56,30.77,679349.0,29.3092,29.3567,29.0619,29.2616,679349.0
2023-03-16 14:30:00,30.77,30.85,30.54,30.85,696004.0,29.2616,29.3377,29.0429,29.3377,696004.0
2023-03-16 15:00:00,30.85,31.02,30.76,30.93,610256.0,29.3377,29.4994,29.2521,29.4138,610256.0
2023-03-16 15:30:00,30.93,31.11,30.85,31.0,1682958.0,29.4138,29.585,29.3377,29.4803,1682958.0
2023-03-17 09:30:00,30.63,30.74,30.06,30.54,2141363.0,29.1285,29.2331,28.5864,29.0429,2141363.0
2023-03-17 10:00:00,30.55,30.78,30.07,30.17,1049053.0,29.0524,29.2711,28.5959,28.691,1049053.0
2023-03-17 10:30:00,30.19,30.36,29.83,29.91,1075098.0,28.7101,28.8717,28.3677,28.4438,1075098.0
2023-03-17 11:00:00,29.9,30.16,29.86,29.93,509693.0,28.4343,28.6815,28.3962,28.4628,509693.0
2023-03-17 11:30:00,29.93,30.0,29.67,29.99,827037.0,28.4628,28.5294,28.2155,28.5199,827037.0
2023-03-17 12:00:00,29.99,30.38,29.99,30.3,917025.0,28.5199,28.8907,28.5199,28.8147,917025.0
2023-03-17 12:30:00,30.31,30.4,30.06,30.18,597987.0,28.8242,28.9098,28.5864,28.7005,597987.0
2023-03-17 13:00:00,30.18,30.26,30.06,30.23,459889.0,28.7005,28.7766,28.5864,28.7481,459889.0
2023-03-17 13:30:00,30.22,30.28,30.05,30.1,470363.0,28.7386,28.7956,28.5769,28.6245,470363.0
2023-03-17 14:00:00,30.11,30.12,29.93,30.02,483267.0,28.634,28.6435,28.4628,28.5484,483267.0
2023-03-17 14:30:00,30.01,30.06,29.81,29.98,891405.0,28.5389,28.5864,28.3487,28.5103,891405.0
2023-03-17 15:00:00,29.98,30.14,29.91,30.08,592826.0,28.5103,28.6625,28.4438,28.6054,592826.0
2023-03-17 15:30:00,30.09,30.14,29.92,29.95,1527603.0,28.615,28.6625,28.4533,28.4818,1527603.0
2023-03-20 09:30:00,30.18,30.86,30.06,30.78,952880.0,28.7005,29.3472,28.5864,29.2711,952880.0
2023-03-20 10:00:00,30.78,31.06,30.58,31.04,505433.0,29.2711,29.5374,29.0809,29.5184,505433.0
2023-03-20 10:30:00,31.04,31.09,30.55,30.71,799882.0,29.5184,29.5659,29.0524,29.2046,799882.0
2023-03-20 11:00:00,30.72,31.01,30.72,31.0,615283.0,29.2141,29.4899,29.2141,29.4803,615283.0
2023-03-20 11:30:00,31.01,31.07,30.81,30.84,389003.0,29.4899,29.5469,29.2997,29.3282,389003.0
2023-03-20 12:00:00,30.83,30.91,30.6,30.7,388905.0,29.3187,29.3948,29.1,29.1951,388905.0
2023-03-20 12:30:00,30.7,31.09,30.63,31.09,1006330.0,29.1951,29.5659,29.1285,29.5659,1006330.0
2023-03-20 13:00:00,31.09,31.13,30.93,30.96,838110.0,29.5659,29.604,29.4138,29.4423,838110.0
2023-03-20 13:30:00,30.96,31.03,30.82,30.9,896894.0,29.4423,29.5089,29.3092,29.3852,896894.0
2023-03-20 14:00:00,30.9,30.92,30.75,30.87,822850.0,29.3852,29.4043,29.2426,29.3567,822850.0
2023-03-20 14:30:00,30.87,30.9,30.64,30.8,502259.0,29.3567,29.3852,29.138,29.2902,502259.0
2023-03-20 15:00:00,30.8,30.82,30.63,30.71,927328.0,29.2902,29.3092,29.1285,29.2046,927328.0
2023-03-20 15:30:00,30.7,30.87,30.67,30.68,1438560.0,29.1951,29.3567,29.1665,29.176,1438560.0
2023-03-21 09:30:00,31.86,32.02,31.57,31.77,1012363.0,30.2982,30.4503,30.0224,30.2126,1012363.0
2023-03-21 10:00:00,31.79,31.84,31.2,31.34,647851.0,30.2316,30.2792,29.6705,29.8037,647851.0
2023-03-21 10:30:00,31.35,31.49,31.12,31.26,517803.0,29.8132,29.9463,29.5945,29.7276,517803.0
2023-03-21 11:00:00,31.26,31.62,31.14,31.43,598673.0,29.7276,30.07,29.6135,29.8893,598673.0
2023-03-21 11:30:00,31.42,31.73,31.42,31.56,852857.0,29.8798,30.1746,29.8798,30.0129,852857.0
2023-03-21 12:00:00,31.55,31.75,31.42,31.7,832890.0,30.0034,30.1936,29.8798,30.146,832890.0
2023-03-21 12:30:00,31.7,31.93,31.7,31.91,427593.0,30.146,30.3648,30.146,30.3457,427593.0
2023-03-21 13:00:00,31.91,32.07,31.79,32.01,588295.0,30.3457,30.4979,30.2316,30.4408,588295.0
2023-03-21 13:30:00,32.0,32.01,31.8,31.87,456963.0,30.4313,30.4408,30.2411,30.3077,456963.0
2023-03-21 14:00:00,31.87,32.2,31.81,32.2,581170.0,30.3077,30.6215,30.2506,30.6215,581170.0
2023-03-21 14:30:00,32.2,32.2,31.92,32.12,431550.0,30.6215,30.6215,30.3552,30.5454,431550.0
2023-03-21 15:00:00,32.11,32.17,31.92,31.96,436085.0,30.5359,30.593,30.3552,30.3933,436085.0
2023-03-21 15:30:00,31.96,32.15,31.9,31.97,1446793.0,30.3933,30.574,30.3362,30.4028,1446793.0
2023-03-22 09:30:00,32.19,32.19,31.48,31.66,706999.0,30.612,30.612,29.9368,30.108,706999.0
2023-03-22 10:00:00,31.67,31.7,31.41,31.43,496643.0,30.1175,30.146,29.8702,29.8893,496643.0
2023-03-22 10:30:00,31.43,31.73,31.36,31.71,520898.0,29.8893,30.1746,29.8227,30.1555,520898.0
2023-03-22 11:00:00,31.71,31.79,31.61,31.7,369798.0,30.1555,30.2316,30.0604,30.146,369798.0
2023-03-22 11:30:00,31.71,31.72,31.4,31.41,501987.0,30.1555,30.1651,29.8607,29.8702,501987.0
2023-03-22 12:00:00,31.42,31.44,31.06,31.14,413168.0,29.8798,29.8988,29.5374,29.6135,413168.0
2023-03-22 12:30:00,31.13,31.25,31.06,31.18,309097.0,29.604,29.7181,29.5374,29.6515,309097.0
2023-03-22 13:00:00,31.17,31.29,31.05,31.27,288996.0,29.642,29.7561,29.5279,29.7371,288996.0
2023-03-22 13:30:00,31.28,31.34,31.2,31.26,281872.0,29.7466,29.8037,29.6705,29.7276,281872.0
2023-03-22 14:00:00,31.26,31.51,31.18,31.34,419410.0,29.7276,29.9653,29.6515,29.8037,419410.0
2023-03-22 14:30:00,31.34,31.65,31.0,31.24,805397.0,29.8037,30.0985,29.4803,29.7086,805397.0
2023-03-22 15:00:00,31.23,31.29,30.71,31.09,682649.0,29.6991,29.7561,29.2046,29.5659,682649.0
2023-03-22 15:30:00,31.09,31.11,30.42,30.46,1550161.0,29.5659,29.585,28.9288,28.9668,1550161.0
2023-03-23 09:30:00,30.57,30.94,30.45,30.46,692808.0,29.0714,29.4233,28.9573,28.9668,692808.0
2023-03-23 10:00:00,30.46,30.66,30.37,30.41,413641.0,28.9668,29.157,28.8812,28.9193,413641.0
2023-03-23 10:30:00,30.42,30.57,30.23,30.49,397077.0,28.9288,29.0714,28.7481,28.9953,397077.0
2023-03-23 11:00:00,30.49,30.62,30.45,30.6,382669.0,28.9953,29.119,28.9573,29.1,382669.0
2023-03-23 11:30:00,30.61,30.74,30.3,30.31,517052.0,29.1095,29.2331,28.8147,28.8242,517052.0
2023-03-23 12:00:00,30.31,30.45,30.16,30.16,600885.0,28.8242,28.9573,28.6815,28.6815,600885.0
2023-03-23 12:30:00,30.16,30.26,29.93,29.98,613582.0,28.6815,28.7766,28.4628,28.5103,613582.0
2023-03-23 13:00:00,29.98,29.99,29.74,29.77,464784.0,28.5103,28.5199,28.2821,28.3106,464784.0
2023-03-23 13:30:00,29.77,29.9,29.68,29.7,336931.0,28.3106,28.4343,28.2251,28.2441,336931.0
2023-03-23 14:00:00,29.7,29.77,29.52,29.52,314102.0,28.2441,28.3106,28.0729,28.0729,314102.0
2023-03-23 14:30:00,29.52,29.59,29.18,29.34,420909.0,28.0729,28.1395,27.7496,27.9017,420909.0
2023-03-23 15:00:00,29.34,29.64,29.1,29.2,651604.0,27.9017,28.187,27.6735,27.7686,651604.0
2023-03-23 15:30:00,29.2,29.56,29.14,29.42,1363505.0,27.7686,28.1109,27.7115,27.9778,1363505.0
2023-03-24 09:30:00,28.6,29.26,28.58,29.08,1159036.0,27.198,27.8256,27.179,27.6545,1159036.0
2023-03-24 10:00:00,29.09,29.52,29.0,29.47,809756.0,27.664,28.0729,27.5784,28.0253,809756.0
2023-03-24 10:30:00,29.49,29.54,29.2,29.24,515313.0,28.0444,28.0919,27.7686,27.8066,515313.0
2023-03-24 11:00:00,29.23,29.42,29.07,29.26,571582.0,27.7971,27.9778,27.645,27.8256,571582.0
2023-03-24 11:30:00,29.25,29.59,29.24,29.58,617649.0,27.8161,28.1395,27.8066,28.13,617649.0
2023-03-24 12:00:00,29.57,29.65,29.37,29.43,428030.0,28.1204,28.1965,27.9303,27.9873,428030.0
2023-03-24 12:30:00,29.43,29.64,29.39,29.56,321704.0,27.9873,28.187,27.9493,28.1109,321704.0
2023-03-24 13:00:00,29.57,29.63,29.41,29.6,540985.0,28.1204,28.1775,27.9683,28.149,540985.0
2023-03-24 13:30:00,29.6,29.64,29.51,29.6,531181.0,28.149,28.187,28.0634,28.149,531181.0
2023-03-24 14:00:00,29.6,29.83,29.6,29.69,354059.0,28.149,28.3677,28.149,28.2346,354059.0
2023-03-24 14:30:00,29.68,29.88,29.64,29.76,364992.0,28.2251,28.4153,28.187,28.3011,364992.0
2023-03-24 15:00:00,29.75,29.81,29.62,29.77,479139.0,28.2916,28.3487,28.168,28.3106,479139.0
2023-03-24 15:30:00,29.77,29.78,29.47,29.62,1742812.0,28.3106,28.3202,28.0253,28.168,1742812.0
2023-03-27 09:30:00,30.2,30.23,29.52,29.66,745497.0,28.7196,28.7481,28.0729,28.206,745497.0
2023-03-27 10:00:00,29.66,29.83,29.52,29.54,481822.0,28.206,28.3677,28.0729,28.0919,481822.0
2023-03-27 10:30:00,29.54,29.61,29.39,29.49,318939.0,28.0919,28.1585,27.9493,28.0444,318939.0
2023-03-27 11:00:00,29.49,29.71,29.46,29.68,266486.0,28.0444,28.2536,28.0158,28.2251,266486.0
2023-03-27 11:30:00,29.68,30.06,29.67,30.05,483472.0,28.2251,28.5864,28.2155,28.5769,483472.0
2023-03-27 12:00:00,30.05,30.33,30.03,30.27,388193.0,28.5769,28.8432,28.5579,28.7861,388193.0
2023-03-27 12:30:00,30.27,30.32,30.22,30.24,326507.0,28.7861,28.8337,28.7386,28.7576,326507.0
2023-03-27 13:00:00,30.24,30.44,30.22,30.42,398372.0,28.7576,28.9478,28.7386,28.9288,398372.0
2023-03-27 13:30:00,30.42,30.55,30.3,30.54,828880.0,28.9288,29.0524,28.8147,29.0429,828880.0
2023-03-27 14:00:00,30.55,30.64,30.41,30.62,314087.0,29.0524,29.138,28.9193,29.119,314087.0
2023-03-27 14:30:00,30.61,30.73,30.6,30.7,354509.0,29.1095,29.2236,29.1,29.1951,354509.0
2023-03-27 15:00:00,30.71,30.74,30.51,30.57,371665.0,29.2046,29.2331,29.0144,29.0714,371665.0
2023-03-27 15:30:00,30.56,30.69,30.49,30.59,1195014.0,29.0619,29.1855,28.9953,29.0904,1195014.0
2023-03-28 09:30:00,30.51,30.95,30.44,30.8,534969.0,29.0144,29.4328,28.9478,29.2902,534969.0
2023-03-28 10:00:00,30.79,31.28,30.69,31.25,680197.0,29.2806,29.7466,29.1855,29.7181,680197.0
2023-03-28 10:30:00,31.25,31.26,30.95,31.08,283360.0,29.7181,29.7276,29.4328,29.5564,283360.0
2023-03-28 11:00:00,31.08,31.33,31.03,31.26,453037.0,29.5564,29.7942,29.5089,29.7276,453037.0
2023-03-28 11:30:00,31.27,31.36,31.17,31.31,280756.0,29.7371,29.8227,29.642,29.7752,280756.0
2023-03-28 12:00:00,31.32,31.36,31.21,31.31,290598.0,29.7847,29.8227,29.6801,29.7752,290598.0
2023-03-28 12:30:00,31.31,31.41,31.25,31.33,240478.0,29.7752,29.8702,29.7181,29.7942,240478.0
2023-03-28 13:00:00,31.34,31.36,31.16,31.3,255406.0,29.8037,29.8227,29.6325,29.7656,255406.0
2023-03-28 13:30:00,31.3,31.35,31.25,31.3,242144.0,29.7656,29.8132,29.7181,29.7656,242144.0
2023-03-28 14:00:00,31.29,31.42,31.16,31.22,285658.0,29.7561,29.8798,29.6325,29.6896,285658.0
2023-03-28 14:30:00,31.23,31.3,31.13,31.29,262254.0,29.6991,29.7656,29.604,29.7561,262254.0
2023-03-28 15:00:00,31.3,31.36,31.11,31.14,373735.0,29.7656,29.8227,29.585,29.6135,373735.0
2023-03-28 15:30:00,31.14,31.35,31.13,31.28,1231783.0,29.6135,29.8132,29.604,29.7466,1231783.0
2023-03-29 09:30:00,31.71,31.71,31.33,31.54,668552.0,30.1555,30.1555,29.7942,29.9939,668552.0
2023-03-29 10:00:00,31.56,31.65,31.38,31.49,408662.0,30.0129,30.0985,29.8417,29.9463,408662.0
2023-03-29 10:30:00,31.5,31.7,31.32,31.48,404478.0,29.9558,30.146,29.7847,29.9368,404478.0
2023-03-29 11:00:00,31.49,31.5,31.27,31.31,251115.0,29.9463,29.9558,29.7371,29.7752,251115.0
2023-03-29 11:30:00,31.31,31.41,31.11,31.2,705200.0,29.7752,29.8702,29.585,29.6705,705200.0
2023-03-29 12:00:00,31.19,31.36,31.14,31.32,389094.0,29.661,29.8227,29.6135,29.7847,389094.0
2023-03-29 12:30:00,31.32,31.4,31.23,31.29,263688.0,29.7847,29.8607,29.6991,29.7561,263688.0
2023-03-29 13:00:00,31.29,31.44,31.27,31.4,374781.0,29.7561,29.8988,29.7371,29.8607,374781.0
2023-03-29 13:30:00,31.4,31.48,31.34,31.36,346405.0,29.8607,29.9368,29.8037,29.8227,346405.0
2023-03-29 14:00:00,31.36,31.5,31.29,31.41,391384.0,29.8227,29.9558,29.7561,29.8702,391384.0
2023-03-29 14:30:00,31.41,31.54,31.4,31.46,344773.0,29.8702,29.9939,29.8607,29.9178,344773.0
2023-03-29 15:00:00,31.46,31.48,31.33,31.35,1473912.0,29.9178,29.9368,29.7942,29.8132,1473912.0
2023-03-29 15:30:00,31.34,31.45,31.27,31.35,1335464.0,29.8037,29.9083,29.7371,29.8132,1335464.0
2023-03-30 09:30:00,31.89,31.92,31.21,31.54,952072.0,30.3267,30.3552,29.6801,29.9939,952072.0
2023-03-30 10:00:00,31.55,31.62,31.22,31.27,576817.0,30.0034,30.07,29.6896,29.7371,576817.0
2023-03-30 10:30:00,31.28,31.42,31.16,31.2,460964.0,29.7466,29.8798,29.6325,29.6705,460964.0
2023-03-30 11:00:00,31.2,31.29,31.07,31.12,302132.0,29.6705,29.7561,29.5469,29.5945,302132.0
2023-03-30 11:30:00,31.13,31.22,31.03,31.06,351318.0,29.604,29.6896,29.5089,29.5374,351318.0
2023-03-30 12:00:00,31.05,31.11,31.0,31.02,503381.0,29.5279,29.585,29.4803,29.4994,503381.0
2023-03-30 12:30:00,31.01,31.05,30.91,30.95,562519.0,29.4899,29.5279,29.3948,29.4328,562519.0
2023-03-30 13:00:00,30.95,31.06,30.94,31.04,300593.0,29.4328,29.5374,29.4233,29.5184,300593.0
2023-03-30 13:30:00,31.03,31.09,30.95,31.07,426089.0,29.5089,29.5659,29.4328,29.5469,426089.0
2023-03-30 14:00:00,31.07,31.08,30.95,31.05,346276.0,29.5469,29.5564,29.4328,29.5279,346276.0
2023-03-30 14:30:00,31.06,31.08,30.88,30.93,458986.0,29.5374,29.5564,29.3662,29.4138,458986.0
2023-03-30 15:00:00,30.93,30.97,30.84,30.97,371609.0,29.4138,29.4518,29.3282,29.4518,371609.0
2023-03-30 15:30:00,30.97,31.08,30.94,31.05,809078.0,29.4518,29.5564,29.4233,29.5279,809078.0
2023-03-31 09:30:00,31.17,31.27,30.82,30.84,828603.0,29.642,29.7371,29.3092,29.3282,828603.0
2023-03-31 10:00:00,30.84,31.01,30.75,30.99,619097.0,29.3282,29.4899,29.2426,29.4708,619097.0
2023-03-31 10:30:00,30.98,31.23,30.81,31.21,726013.0,29.4613,29.6991,29.2997,29.6801,726013.0
2023-03-31 11:00:00,31.2,31.45,31.16,31.45,556358.0,29.6705,29.9083,29.6325,29.9083,556358.0
2023-03-31 11:30:00,31.45,31.68,31.4,31.66,661818.0,29.9083,30.127,29.8607,30.108,661818.0
2023-03-31 12:00:00,31.65,31.7,31.52,31.53,643238.0,30.0985,30.146,29.9749,29.9844,643238.0
2023-03-31 12:30:00,31.53,31.55,31.4,31.46,328043.0,29.9844,30.0034,29.8607,29.9178,328043.0
2023-03-31 13:00:00,31.46,31.47,31.38,31.39,277436.0,29.9178,29.9273,29.8417,29.8512,277436.0
2023-03-31 13:30:00,31.39,31.44,31.35,31.44,227236.0,29.8512,29.8988,29.8132,29.8988,227236.0
2023-03-31 14:00:00,31.44,31.55,31.38,31.46,400860.0,29.8988,30.0034,29.8417,29.9178,400860.0
2023-03-31 14:30:00,31.46,31.5,31.39,31.46,293034.0,29.9178,29.9558,29.8512,29.9178,293034.0
2023-03-31 15:00:00,31.46,31.6,31.45,31.6,480842.0,29.9178,30.0509,29.9083,30.0509,480842.0
2023-03-31 15:30:00,31.6,31.67,31.47,31.63,1609543.0,30.0509,30.1175,29.9273,30.0795,1609543.0
2023-04-03 09:30:00,33.5,34.69,33.5,34.36,4158184.0,31.8578,32.9895,31.8578,32.6756,4158184.0
2023-04-03 10:00:00,34.36,34.67,34.3,34.48,2059772.0,32.6756,32.9704,32.6186,32.7898,2059772.0
2023-04-03 10:30:00,34.48,34.5,33.73,33.73,2149361.0,32.7898,32.8088,32.0765,32.0765,2149361.0
2023-04-03 11:00:00,33.73,33.86,33.52,33.66,2023362.0,32.0765,32.2001,31.8768,32.01,2023362.0
2023-04-03 11:30:00,33.65,33.89,33.62,33.86,902403.0,32.0004,32.2287,31.9719,32.2001,902403.0
2023-04-03 12:00:00,33.85,34.03,33.7,33.95,928367.0,32.1906,32.3618,32.048,32.2857,928367.0
2023-04-03 12:30:00,33.95,33.99,33.8,33.97,539294.0,32.2857,32.3238,32.1431,32.3048,539294.0
2023-04-03 13:00:00,33.97,34.41,33.89,34.19,827973.0,32.3048,32.7232,32.2287,32.514,827973.0
2023-04-03 13:30:00,34.19,34.26,34.08,34.18,535782.0,32.514,32.5805,32.4094,32.5045,535782.0
2023-04-03 14:00:00,34.17,34.33,34.16,34.23,525534.0,32.495,32.6471,32.4854,32.552,525534.0
2023-04-03 14:30:00,34.23,34.39,34.17,34.36,672435.0,32.552,32.7042,32.495,32.6756,672435.0
2023-04-03 15:00:00,34.37,34.46,34.36,34.41,775638.0,32.6851,32.7707,32.6756,32.7232,775638.0
2023-04-03 15:30:00,34.41,34.43,34.06,34.11,2700253.0,32.7232,32.7422,32.3903,32.4379,2700253.0
2023-04-04 09:30:00,34.25,34.4,33.88,34.11,950649.0,32.571,32.7137,32.2192,32.4379,950649.0
2023-04-04 10:00:00,34.11,34.3,33.83,34.08,1425433.0,32.4379,32.6186,32.1716,32.4094,1425433.0
2023-04-04 10:30:00,34.09,34.36,33.84,33.84,1063375.0,32.4189,32.6756,32.1811,32.1811,1063375.0
2023-04-04 11:00:00,33.84,33.95,33.38,33.52,720458.0,32.1811,32.2857,31.7437,31.8768,720458.0
2023-04-04 11:30:00,33.52,33.54,33.13,33.28,550250.0,31.8768,31.8958,31.5059,31.6486,550250.0
2023-04-04 12:00:00,33.29,33.38,33.03,33.3,572331.0,31.6581,31.7437,31.4108,31.6676,572331.0
2023-04-04 12:30:00,33.3,33.3,32.88,33.04,639431.0,31.6676,31.6676,31.2682,31.4203,639431.0
2023-04-04 13:00:00,33.04,33.17,32.87,33.13,569771.0,31.4203,31.544,31.2587,31.5059,569771.0
2023-04-04 13:30:00,33.13,33.19,33.07,33.09,554945.0,31.5059,31.563,31.4489,31.4679,554945.0
2023-04-04 14:00:00,33.09,33.22,33.04,33.13,458651.0,31.4679,31.5915,31.4203,31.5059,458651.0
2023-04-04 14:30:00,33.13,33.2,33.09,33.12,412503.0,31.5059,31.5725,31.4679,31.4964,412503.0
2023-04-04 15:00:00,33.11,33.12,32.99,33.0,503569.0,31.4869,31.4964,31.3728,31.3823,503569.0
2023-04-04 15:30:00,33.0,33.24,32.94,33.22,1368007.0,31.3823,31.6105,31.3252,31.5915,1368007.0
2023-04-05 09:30:00,33.26,33.4,32.8,33.07,770230.0,31.6296,31.7627,31.1921,31.4489,770230.0
2023-04-05 10:00:00,33.07,33.1,32.7,32.85,445050.0,31.4489,31.4774,31.097,31.2397,445050.0
2023-04-05 10:30:00,32.85,33.09,32.45,32.64,478864.0,31.2397,31.4679,30.8593,31.04,478864.0
2023-04-05 11:00:00,32.64,32.81,32.59,32.78,257010.0,31.04,31.2016,30.9924,31.1731,257010.0
2023-04-05 11:30:00,32.77,32.99,32.75,32.97,216769.0,31.1636,31.3728,31.1446,31.3538,216769.0
2023-04-05 12:00:00,32.98,33.01,32.73,32.8,203649.0,31.3633,31.3918,31.1255,31.1921,203649.0
2023-04-05 12:30:00,32.8,32.8,32.56,32.6,251375.0,31.1921,31.1921,30.9639,31.0019,251375.0
2023-04-05 13:00:00,32.6,32.95,32.6,32.88,376136.0,31.0019,31.3348,31.0019,31.2682,376136.0
2023-04-05 13:30:00,32.88,32.93,32.73,32.77,180016.0,31.2682,31.3157,31.1255,31.1636,180016.0
2023-04-05 14:00:00,32.77,32.96,32.75,32.87,197752.0,31.1636,31.3443,31.1446,31.2587,197752.0
2023-04-05 14:30:00,32.86,32.91,32.81,32.84,178586.0,31.2492,31.2967,31.2016,31.2301,178586.0
2023-04-05 15:00:00,32.83,32.9,32.77,32.89,326783.0,31.2206,31.2872,31.1636,31.2777,326783.0
2023-04-05 15:30:00,32.89,33.08,32.87,33.06,1201763.0,31.2777,31.4584,31.2587,31.4394,1201763.0
2023-04-06 09:30:00,33.1,33.14,32.66,32.91,474706.0,31.4774,31.5154,31.059,31.2967,474706.0
2023-04-06 10:00:00,32.91,33.2,32.88,33.06,422483.0,31.2967,31.5725,31.2682,31.4394,422483.0
2023-04-06 10:30:00,33.05,33.17,32.85,33.0,364245.0,31.4299,31.544,31.2397,31.3823,364245.0
2023-04-06 11:00:00,32.99,33.02,32.79,32.88,330419.0,31.3728,31.4013,31.1826,31.2682,330419.0
2023-04-06 11:30:00,32.87,32.91,32.73,32.88,202250.0,31.2587,31.2967,31.1255,31.2682,202250.0
2023-04-06 12:00:00,32.88,32.9,32.72,32.72,154132.0,31.2682,31.2872,31.116,31.116,154132.0
2023-04-06 12:30:00,32.72,32.88,32.66,32.68,202673.0,31.116,31.2682,31.059,31.078,202673.0
2023-04-06 13:00:00,32.68,32.8,32.62,32.78,248440.0,31.078,31.1921,31.0209,31.1731,248440.0
2023-04-06 13:30:00,32.78,32.8,32.62,32.64,178014.0,31.1731,31.1921,31.0209,31.04,178014.0
2023-04-06 14:00:00,32.64,32.78,32.6,32.77,194490.0,31.04,31.1731,31.0019,31.1636,194490.0
2023-04-06 14:30:00,32.77,32.8,32.72,32.77,203055.0,31.1636,31.1921,31.116,31.1636,203055.0
2023-04-06 15:00:00,32.75,32.78,32.51,32.63,554869.0,31.1446,31.1731,30.9163,31.0304,554869.0
2023-04-06 15:30:00,32.64,32.73,32.62,32.72,758296.0,31.04,31.1255,31.0209,31.116,758296.0
2023-04-10 09:30:00,32.91,33.49,32.75,33.33,637205.0,31.2967,31.8483,31.1446,31.6961,637205.0
2023-04-10 10:00:00,33.32,33.64,33.3,33.55,454074.0,31.6866,31.9909,31.6676,31.9053,454074.0
2023-04-10 10:30:00,33.55,33.68,33.4,33.45,462098.0,31.9053,32.029,31.7627,31.8102,462098.0
2023-04-10 11:00:00,33.46,33.55,33.4,33.45,423241.0,31.8198,31.9053,31.7627,31.8102,423241.0
2023-04-10 11:30:00,33.47,33.53,33.22,33.3,440062.0,31.8293,31.8863,31.5915,31.6676,440062.0
2023-04-10 12:00:00,33.29,33.31,33.14,33.21,306416.0,31.6581,31.6771,31.5154,31.582,306416.0
2023-04-10 12:30:00,33.22,33.25,33.09,33.2,399860.0,31.5915,31.62,31.4679,31.5725,399860.0
2023-04-10 13:00:00,33.2,33.29,33.14,33.23,247113.0,31.5725,31.6581,31.5154,31.601,247113.0
2023-04-10 13:30:00,33.23,33.24,33.14,33.17,250671.0,31.601,31.6105,31.5154,31.544,250671.0
2023-04-10 14:00:00,33.17,33.26,33.14,33.16,192409.0,31.544,31.6296,31.5154,31.5345,192409.0
2023-04-10 14:30:00,33.16,33.22,33.05,33.08,293189.0,31.5345,31.5915,31.4299,31.4584,293189.0
2023-04-10 15:00:00,33.08,33.17,33.06,33.1,262782.0,31.4584,31.544,31.4394,31.4774,262782.0
2023-04-10 15:30:00,33.1,33.15,33.01,33.09,682934.0,31.4774,31.525,31.3918,31.4679,682934.0
2023-04-11 09:30:00,33.3,33.55,33.09,33.12,748648.0,31.6676,31.9053,31.4679,31.4964,748648.0
2023-04-11 10:00:00,33.13,33.55,33.13,33.51,327864.0,31.5059,31.9053,31.5059,31.8673,327864.0
2023-04-11 10:30:00,33.51,33.61,33.38,33.57,336903.0,31.8673,31.9624,31.7437,31.9244,336903.0
2023-04-11 11:00:00,33.58,33.79,33.49,33.75,367161.0,31.9339,32.1336,31.8483,32.0955,367161.0
2023-04-11 11:30:00,33.74,34.22,33.72,34.16,542825.0,32.086,32.5425,32.067,32.4854,542825.0
2023-04-11 12:00:00,34.18,34.19,33.88,33.89,325635.0,32.5045,32.514,32.2192,32.2287,325635.0
2023-04-11 12:30:00,33.88,33.92,33.72,33.91,293455.0,32.2192,32.2572,32.067,32.2477,293455.0
2023-04-11 13:00:00,33.91,34.08,33.89,33.99,299085.0,32.2477,32.4094,32.2287,32.3238,299085.0
2023-04-11 13:30:00,33.98,34.01,33.86,34.0,284442.0,32.3143,32.3428,32.2001,32.3333,284442.0
2023-04-11 14:00:00,34.01,34.09,33.95,34.0,292925.0,32.3428,32.4189,32.2857,32.3333,292925.0
2023-04-11 14:30:00,34.0,34.01,33.87,33.9,317483.0,32.3333,32.3428,32.2097,32.2382,317483.0
2023-04-11 15:00:00,33.9,33.92,33.75,33.83,522819.0,32.2382,32.2572,32.0955,32.1716,522819.0
2023-04-11 15:30:00,33.83,33.9,33.62,33.74,879471.0,32.1716,32.2382,31.9719,32.086,879471.0
2023-04-12 09:30:00,33.85,33.97,33.6,33.73,572396.0,32.1906,32.3048,31.9529,32.0765,572396.0
2023-04-12 10:00:00,33.73,33.94,33.55,33.71,477462.0,32.0765,32.2762,31.9053,32.0575,477462.0
2023-04-12 10:30:00,33.71,33.73,33.38,33.41,375149.0,32.0575,32.0765,31.7437,31.7722,375149.0
2023-04-12 11:00:00,33.41,33.5,33.28,33.49,276704.0,31.7722,31.8578,31.6486,31.8483,276704.0
2023-04-12 11:30:00,33.5,33.57,33.42,33.54,194277.0,31.8578,31.9244,31.7817,31.8958,194277.0
2023-04-12 12:00:00,33.54,33.68,33.51,33.65,380105.0,31.8958,32.029,31.8673,32.0004,380105.0
2023-04-12 12:30:00,33.66,33.85,33.65,33.84,291060.0,32.01,32.1906,32.0004,32.1811,291060.0
2023-04-12 13:00:00,33.85,34.03,33.84,33.97,380439.0,32.1906,32.3618,32.1811,32.3048,380439.0
2023-04-12 13:30:00,33.98,33.99,33.79,33.86,233245.0,32.3143,32.3238,32.1336,32.2001,233245.0
2023-04-12 14:00:00,33.86,33.93,33.73,33.74,285008.0,32.2001,32.2667,32.0765,32.086,285008.0
2023-04-12 14:30:00,33.74,33.75,33.64,33.73,248359.0,32.086,32.0955,31.9909,32.0765,248359.0
2023-04-12 15:00:00,33.72,33.77,33.51,33.61,360844.0,32.067,32.1146,31.8673,31.9624,360844.0
2023-04-12 15:30:00,33.61,33.74,33.57,33.59,902682.0,31.9624,32.086,31.9244,31.9434,902682.0
2023-04-13 09:30:00,33.62,33.98,33.47,33.83,520338.0,31.9719,32.3143,31.8293,32.1716,520338.0
2023-04-13 10:00:00,33.84,34.03,33.69,34.02,337096.0,32.1811,32.3618,32.0385,32.3523,337096.0
2023-04-13 10:30:00,34.03,34.11,33.94,33.96,281076.0,32.3618,32.4379,32.2762,32.2952,281076.0
2023-04-13 11:00:00,33.97,34.07,33.91,33.97,337408.0,32.3048,32.3999,32.2477,32.3048,337408.0
2023-04-13 11:30:00,33.96,33.97,33.61,33.7,429688.0,32.2952,32.3048,31.9624,32.048,429688.0
2023-04-13 12:00:00,33.7,33.82,33.68,33.75,226780.0,32.048,32.1621,32.029,32.0955,226780.0
2023-04-13 12:30:00,33.75,33.83,33.75,33.79,132740.0,32.0955,32.1716,32.0955,32.1336,132740.0
2023-04-13 13:00:00,33.78,33.82,33.7,33.75,177817.0,32.1241,32.1621,32.048,32.0955,177817.0
2023-04-13 13:30:00,33.75,33.94,33.73,33.9,222825.0,32.0955,32.2762,32.0765,32.2382,222825.0
2023-04-13 14:00:00,33.89,34.0,33.89,33.93,303605.0,32.2287,32.3333,32.2287,32.2667,303605.0
2023-04-13 14:30:00,33.93,33.95,33.83,33.87,204972.0,32.2667,32.2857,32.1716,32.2097,204972.0
2023-04-13 15:00:00,33.87,33.89,33.75,33.81,233796.0,32.2097,32.2287,32.0955,32.1526,233796.0
2023-04-13 15:30:00,33.8,33.85,33.77,33.81,593012.0,32.1431,32.1906,32.1146,32.1526,593012.0
2023-04-14 09:30:00,33.94,34.09,33.77,33.89,570076.0,32.2762,32.4189,32.1146,32.2287,570076.0
2023-04-14 10:00:00,33.88,33.95,33.5,33.66,635877.0,32.2192,32.2857,31.8578,32.01,635877.0
2023-04-14 10:30:00,33.67,33.7,33.4,33.51,661244.0,32.0195,32.048,31.7627,31.8673,661244.0
2023-04-14 11:00:00,33.51,33.56,33.37,33.46,457280.0,31.8673,31.9149,31.7342,31.8198,457280.0
2023-04-14 11:30:00,33.46,33.61,33.45,33.51,353267.0,31.8198,31.9624,31.8102,31.8673,353267.0
2023-04-14 12:00:00,33.5,33.54,33.36,33.46,269128.0,31.8578,31.8958,31.7247,31.8198,269128.0
2023-04-14 12:30:00,33.46,33.53,33.42,33.49,259755.0,31.8198,31.8863,31.7817,31.8483,259755.0
2023-04-14 13:00:00,33.5,33.57,33.43,33.44,216821.0,31.8578,31.9244,31.7912,31.8007,216821.0
2023-04-14 13:30:00,33.43,33.45,33.28,33.36,277139.0,31.7912,31.8102,31.6486,31.7247,277139.0
2023-04-14 14:00:00,33.36,33.54,33.35,33.54,266736.0,31.7247,31.8958,31.7151,31.8958,266736.0
2023-04-14 14:30:00,33.54,33.57,33.5,33.54,189270.0,31.8958,31.9244,31.8578,31.8958,189270.0
2023-04-14 15:00:00,33.54,33.58,33.48,33.57,325400.0,31.8958,31.9339,31.8388,31.9244,325400.0
2023-04-14 15:30:00,33.57,33.68,33.54,33.62,785547.0,31.9244,32.029,31.8958,31.9719,785547.0
2023-04-17 09:30:00,33.58,33.92,33.48,33.78,551962.0,31.9339,32.2572,31.8388,32.1241,551962.0
2023-04-17 10:00:00,33.78,33.83,33.64,33.67,390769.0,32.1241,32.1716,31.9909,32.0195,390769.0
2023-04-17 10:30:00,33.68,33.72,33.39,33.49,460662.0,32.029,32.067,31.7532,31.8483,460662.0
2023-04-17 11:00:00,33.48,33.53,33.26,33.37,427751.0,31.8388,31.8863,31.6296,31.7342,427751.0
2023-04-17 11:30:00,33.37,33.51,33.26,33.5,435950.0,31.7342,31.8673,31.6296,31.8578,435950.0
2023-04-17 12:00:00,33.51,33.7,33.49,33.51,324436.0,31.8673,32.048,31.8483,31.8673,324436.0
2023-04-17 12:30:00,33.51,33.53,33.32,33.41,329289.0,31.8673,31.8863,31.6866,31.7722,329289.0
2023-04-17 13:00:00,33.4,33.45,33.3,33.44,183008.0,31.7627,31.8102,31.6676,31.8007,183008.0
2023-04-17 13:30:00,33.44,33.45,33.29,33.34,196932.0,31.8007,31.8102,31.6581,31.7056,196932.0
2023-04-17 14:00:00,33.34,33.35,33.24,33.35,192765.0,31.7056,31.7151,31.6105,31.7151,192765.0
2023-04-17 14:30:00,33.34,33.43,33.33,33.41,235325.0,31.7056,31.7912,31.6961,31.7722,235325.0
2023-04-17 15:00:00,33.41,33.47,33.39,33.43,198361.0,31.7722,31.8293,31.7532,31.7912,198361.0
2023-04-17 15:30:00,33.44,33.46,33.36,33.44,903823.0,31.8007,31.8198,31.7247,31.8007,903823.0
2023-04-18 09:30:00,33.33,33.62,33.22,33.41,458712.0,31.6961,31.9719,31.5915,31.7722,458712.0
2023-04-18 10:00:00,33.41,33.6,33.26,33.54,432574.0,31.7722,31.9529,31.6296,31.8958,432574.0
2023-04-18 10:30:00,33.52,33.57,33.33,33.37,304100.0,31.8768,31.9244,31.6961,31.7342,304100.0
2023-04-18 11:00:00,33.36,33.45,33.22,33.34,419813.0,31.7247,31.8102,31.5915,31.7056,419813.0
2023-04-18 11:30:00,33.33,33.56,33.33,33.55,396939.0,31.6961,31.9149,31.6961,31.9053,396939.0
2023-04-18 12:00:00,33.55,33.74,33.54,33.74,323123.0,31.9053,32.086,31.8958,32.086,323123.0
2023-04-18 12:30:00,33.73,33.79,33.6,33.77,353893.0,32.0765,32.1336,31.9529,32.1146,353893.0
2023-04-18 13:00:00,33.75,33.9,33.72,33.86,338134.0,32.0955,32.2382,32.067,32.2001,338134.0
2023-04-18 13:30:00,33.85,33.93,33.67,33.69,396639.0,32.1906,32.2667,32.0195,32.0385,396639.0
2023-04-18 14:00:00,33.7,33.73,33.61,33.62,359794.0,32.048,32.0765,31.9624,31.9719,359794.0
2023-04-18 14:30:00,33.63,33.64,33.47,33.54,446265.0,31.9814,31.9909,31.8293,31.8958,446265.0
2023-04-18 15:00:00,33.55,33.71,33.54,33.66,427048.0,31.9053,32.0575,31.8958,32.01,427048.0
2023-04-18 15:30:00,33.66,33.95,33.64,33.88,1704192.0,32.01,32.2857,31.9909,32.2192,1704192.0
2023-04-19 09:30:00,33.63,33.89,33.51,33.53,878125.0,31.9814,32.2287,31.8673,31.8863,878125.0
2023-04-19 10:00:00,33.53,33.58,33.34,33.34,786822.0,31.8863,31.9339,31.7056,31.7056,786822.0
2023-04-19 10:30:00,33.34,33.76,33.33,33.75,529593.0,31.7056,32.105,31.6961,32.0955,529593.0
2023-04-19 11:00:00,33.75,33.81,33.49,33.59,397428.0,32.0955,32.1526,31.8483,31.9434,397428.0
2023-04-19 11:30:00,33.6,33.62,33.39,33.51,514264.0,31.9529,31.9719,31.7532,31.8673,514264.0
2023-04-19 12:00:00,33.52,33.65,33.45,33.62,548358.0,31.8768,32.0004,31.8102,31.9719,548358.0
2023-04-19 12:30:00,33.63,33.91,33.57,33.91,364658.0,31.9814,32.2477,31.9244,32.2477,364658.0
2023-04-19 13:00:00,33.91,34.08,33.89,34.05,401899.0,32.2477,32.4094,32.2287,32.3808,401899.0
2023-04-19 13:30:00,34.06,34.18,34.01,34.13,323064.0,32.3903,32.5045,32.3428,32.4569,323064.0
2023-04-19 14:00:00,34.13,34.22,33.99,34.05,336788.0,32.4569,32.5425,32.3238,32.3808,336788.0
2023-04-19 14:30:00,34.05,34.1,34.0,34.07,351706.0,32.3808,32.4284,32.3333,32.3999,351706.0
2023-04-19 15:00:00,34.07,34.12,34.0,34.06,310730.0,32.3999,32.4474,32.3333,32.3903,310730.0
2023-04-19 15:30:00,34.06,34.14,33.97,34.11,849848.0,32.3903,32.4664,32.3048,32.4379,849848.0
2023-04-20 09:30:00,33.5,33.89,33.4,33.41,871031.0,31.8578,32.2287,31.7627,31.7722,871031.0
2023-04-20 10:00:00,33.41,33.79,33.39,33.63,648275.0,31.7722,32.1336,31.7532,31.9814,648275.0
2023-04-20 10:30:00,33.63,33.81,33.61,33.78,617613.0,31.9814,32.1526,31.9624,32.1241,617613.0
2023-04-20 11:00:00,33.78,33.81,33.5,33.53,604858.0,32.1241,32.1526,31.8578,31.8863,604858.0
2023-04-20 11:30:00,33.52,33.55,33.36,33.51,449926.0,31.8768,31.9053,31.7247,31.8673,449926.0
2023-04-20 12:00:00,33.51,33.62,33.45,33.61,215903.0,31.8673,31.9719,31.8102,31.9624,215903.0
2023-04-20 12:30:00,33.62,33.75,33.6,33.73,167143.0,31.9719,32.0955,31.9529,32.0765,167143.0
2023-04-20 13:00:00,33.73,33.82,33.64,33.67,164165.0,32.0765,32.1621,31.9909,32.0195,164165.0
2023-04-20 13:30:00,33.67,33.9,33.64,33.89,196702.0,32.0195,32.2382,31.9909,32.2287,196702.0
2023-04-20 14:00:00,33.9,33.94,33.79,33.87,235889.0,32.2382,32.2762,32.1336,32.2097,235889.0
2023-04-20 14:30:00,33.86,33.86,33.63,33.76,252117.0,32.2001,32.2001,31.9814,32.105,252117.0
2023-04-20 15:00:00,33.76,33.8,33.66,33.67,340369.0,32.105,32.1431,32.01,32.0195,340369.0
2023-04-20 15:30:00,33.68,33.89,33.66,33.88,1146014.0,32.029,32.2287,32.01,32.2192,1146014.0
2023-04-21 09:30:00,34.03,34.05,33.56,33.59,952062.0,32.3618,32.3808,31.9149,31.9434,952062.0
2023-04-21 10:00:00,33.59,33.75,33.47,33.68,733920.0,31.9434,32.0955,31.8293,32.029,733920.0
2023-04-21 10:30:00,33.67,33.76,33.22,33.24,817549.0,32.0195,32.105,31.5915,31.6105,817549.0
2023-04-21 11:00:00,33.24,33.36,33.16,33.2,562855.0,31.6105,31.7247,31.5345,31.5725,562855.0
2023-04-21 11:30:00,33.2,33.36,33.14,33.34,558504.0,31.5725,31.7247,31.5154,31.7056,558504.0
2023-04-21 12:00:00,33.35,33.39,33.23,33.24,323484.0,31.7151,31.7532,31.601,31.6105,323484.0
2023-04-21 12:30:00,33.24,33.25,33.04,33.18,718124.0,31.6105,31.62,31.4203,31.5535,718124.0
2023-04-21 13:00:00,33.18,33.26,33.16,33.25,410824.0,31.5535,31.6296,31.5345,31.62,410824.0
2023-04-21 13:30:00,33.25,33.33,33.23,33.27,245571.0,31.62,31.6961,31.601,31.6391,245571.0
2023-04-21 14:00:00,33.28,33.39,33.24,33.28,287493.0,31.6486,31.7532,31.6105,31.6486,287493.0
2023-04-21 14:30:00,33.28,33.29,33.17,33.27,449064.0,31.6486,31.6581,31.544,31.6391,449064.0
2023-04-21 15:00:00,33.27,33.3,33.1,33.2,679304.0,31.6391,31.6676,31.4774,31.5725,679304.0
2023-04-21 15:30:00,33.2,33.42,33.2,33.4,1256200.0,31.5725,31.7817,31.5725,31.7627,1256200.0
2023-04-24 09:30:00,33.55,34.05,33.51,33.96,761264.0,31.9053,32.3808,31.8673,32.2952,761264.0
2023-04-24 10:00:00,33.97,34.52,33.97,34.52,641421.0,32.3048,32.8278,32.3048,32.8278,641421.0
2023-04-24 10:30:00,34.52,34.59,34.0,34.02,683604.0,32.8278,32.8944,32.3333,32.3523,683604.0
2023-04-24 11:00:00,34.02,34.25,33.95,34.21,333983.0,32.3523,32.571,32.2857,32.533,333983.0
2023-04-24 11:30:00,34.21,34.49,34.21,34.38,450588.0,32.533,32.7993,32.533,32.6947,450588.0
2023-04-24 12:00:00,34.38,34.61,34.35,34.55,556676.0,32.6947,32.9134,32.6661,32.8563,556676.0
2023-04-24 12:30:00,34.55,34.57,34.44,34.48,339493.0,32.8563,32.8753,32.7517,32.7898,339493.0
2023-04-24 13:00:00,34.47,34.55,34.43,34.46,302162.0,32.7802,32.8563,32.7422,32.7707,302162.0
2023-04-24 13:30:00,34.47,34.6,34.44,34.47,251352.0,32.7802,32.9039,32.7517,32.7802,251352.0
2023-04-24 14:00:00,34.47,34.7,34.44,34.66,629476.0,32.7802,32.999,32.7517,32.9609,629476.0
2023-04-24 14:30:00,34.66,34.82,34.65,34.74,405170.0,32.9609,33.1131,32.9514,33.037,405170.0
2023-04-24 15:00:00,34.74,34.79,34.59,34.61,478949.0,33.037,33.0846,32.8944,32.9134,478949.0
2023-04-24 15:30:00,34.61,34.63,34.43,34.45,1618821.0,32.9134,32.9324,32.7422,32.7612,1618821.0
2023-04-25 09:30:00,34.07,34.8,32.87,32.88,3023810.0,32.3999,33.0941,31.2587,31.2682,3023810.0
2023-04-25 10:00:00,32.87,33.64,32.83,33.26,1244269.0,31.2587,31.9909,31.2206,31.6296,1244269.0
2023-04-25 10:30:00,33.25,33.44,33.02,33.38,779985.0,31.62,31.8007,31.4013,31.7437,779985.0
2023-04-25 11:00:00,33.39,33.55,33.23,33.24,692418.0,31.7532,31.9053,31.601,31.6105,692418.0
2023-04-25 11:30:00,33.24,33.36,33.08,33.3,391360.0,31.6105,31.7247,31.4584,31.6676,391360.0
2023-04-25 12:00:00,33.31,33.44,33.16,33.18,300796.0,31.6771,31.8007,31.5345,31.5535,300796.0
2023-04-25 12:30:00,33.18,33.33,32.98,32.99,492907.0,31.5535,31.6961,31.3633,31.3728,492907.0
2023-04-25 13:00:00,32.98,33.12,32.81,32.99,545820.0,31.3633,31.4964,31.2016,31.3728,545820.0
2023-04-25 13:30:00,32.98,33.02,32.82,32.98,384826.0,31.3633,31.4013,31.2111,31.3633,384826.0
2023-04-25 14:00:00,32.98,33.29,32.97,33.28,394931.0,31.3633,31.6581,31.3538,31.6486,394931.0
2023-04-25 14:30:00,33.28,33.36,33.12,33.15,359400.0,31.6486,31.7247,31.4964,31.525,359400.0
2023-04-25 15:00:00,33.14,33.27,33.06,33.12,499396.0,31.5154,31.6391,31.4394,31.4964,499396.0
2023-04-25 15:30:00,33.12,33.26,33.02,33.26,2238386.0,31.4964,31.6296,31.4013,31.6296,2238386.0
2023-04-26 09:30:00,32.88,33.31,32.72,32.72,605629.0,31.2682,31.6771,31.116,31.116,605629.0
2023-04-26 10:00:00,32.73,32.73,32.18,32.44,793464.0,31.1255,31.1255,30.6025,30.8498,793464.0
2023-04-26 10:30:00,32.43,32.66,32.32,32.64,620114.0,30.8402,31.059,30.7356,31.04,620114.0
2023-04-26 11:00:00,32.63,33.02,32.61,32.86,539229.0,31.0304,31.4013,31.0114,31.2492,539229.0
2023-04-26 11:30:00,32.86,32.98,32.8,32.9,313565.0,31.2492,31.3633,31.1921,31.2872,313565.0
2023-04-26 12:00:00,32.9,32.98,32.71,32.73,270825.0,31.2872,31.3633,31.1065,31.1255,270825.0
2023-04-26 12:30:00,32.73,32.77,32.55,32.6,228287.0,31.1255,31.1636,30.9544,31.0019,228287.0
2023-04-26 13:00:00,32.6,32.71,32.35,32.37,262621.0,31.0019,31.1065,30.7642,30.7832,262621.0
2023-04-26 13:30:00,32.37,32.39,32.13,32.15,283940.0,30.7832,30.8022,30.555,30.574,283940.0
2023-04-26 14:00:00,32.15,32.16,31.85,31.88,642889.0,30.574,30.5835,30.2887,30.3172,642889.0
2023-04-26 14:30:00,31.88,31.94,31.53,31.75,928208.0,30.3172,30.3743,29.9844,30.1936,928208.0
2023-04-26 15:00:00,31.75,31.83,31.57,31.6,554970.0,30.1936,30.2697,30.0224,30.0509,554970.0
2023-04-26 15:30:00,31.6,31.76,31.5,31.71,2011257.0,30.0509,30.2031,29.9558,30.1555,2011257.0
2023-04-27 09:30:00,31.2,31.87,30.79,31.85,2066249.0,29.6705,30.3077,29.2806,30.2887,2066249.0
2023-04-27 10:00:00,31.86,31.96,31.5,31.55,609451.0,30.2982,30.3933,29.9558,30.0034,609451.0
2023-04-27 10:30:00,31.55,31.58,31.1,31.14,572667.0,30.0034,30.0319,29.5754,29.6135,572667.0
2023-04-27 11:00:00,31.14,31.32,30.96,31.27,583009.0,29.6135,29.7847,29.4423,29.7371,583009.0
2023-04-27 11:30:00,31.28,31.4,31.2,31.27,559601.0,29.7466,29.8607,29.6705,29.7371,559601.0
2023-04-27 12:00:00,31.28,31.43,31.16,31.38,473173.0,29.7466,29.8893,29.6325,29.8417,473173.0
2023-04-27 12:30:00,31.38,31.47,31.3,31.44,353644.0,29.8417,29.9273,29.7656,29.8988,353644.0
2023-04-27 13:00:00,31.44,31.66,31.43,31.57,337890.0,29.8988,30.108,29.8893,30.0224,337890.0
2023-04-27 13:30:00,31.57,31.76,31.56,31.65,421222.0,30.0224,30.2031,30.0129,30.0985,421222.0
2023-04-27 14:00:00,31.66,31.77,31.58,31.77,387494.0,30.108,30.2126,30.0319,30.2126,387494.0
2023-04-27 14:30:00,31.77,31.97,31.73,31.91,348230.0,30.2126,30.4028,30.1746,30.3457,348230.0
2023-04-27 15:00:00,31.91,32.05,31.88,32.02,422275.0,30.3457,30.4789,30.3172,30.4503,422275.0
2023-04-27 15:30:00,32.03,32.07,31.92,32.0,1492537.0,30.4599,30.4979,30.3552,30.4313,1492537.0
2023-04-28 09:30:00,31.77,32.34,31.58,32.17,868595.0,30.2126,30.7547,30.0319,30.593,868595.0
2023-04-28 10:00:00,32.15,32.73,32.14,32.62,596635.0,30.574,31.1255,30.5645,31.0209,596635.0
2023-04-28 10:30:00,32.63,32.68,32.35,32.43,506079.0,31.0304,31.078,30.7642,30.8402,506079.0
2023-04-28 11:00:00,32.43,32.76,32.23,32.66,395035.0,30.8402,31.1541,30.6501,31.059,395035.0
2023-04-28 11:30:00,32.66,32.75,32.54,32.72,221606.0,31.059,31.1446,30.9449,31.116,221606.0
2023-04-28 12:00:00,32.72,32.93,32.66,32.83,220675.0,31.116,31.3157,31.059,31.2206,220675.0
2023-04-28 12:30:00,32.83,32.88,32.76,32.79,229437.0,31.2206,31.2682,31.1541,31.1826,229437.0
2023-04-28 13:00:00,32.8,32.8,32.6,32.74,217454.0,31.1921,31.1921,31.0019,31.1351,217454.0
2023-04-28 13:30:00,32.74,32.79,32.63,32.7,276526.0,31.1351,31.1826,31.0304,31.097,276526.0
2023-04-28 14:00:00,32.7,32.8,32.65,32.7,363871.0,31.097,31.1921,31.0495,31.097,363871.0
2023-04-28 14:30:00,32.7,32.74,32.48,32.59,479391.0,31.097,31.1351,30.8878,30.9924,479391.0
2023-04-28 15:00:00,32.58,32.79,32.55,32.73,393688.0,30.9829,31.1826,30.9544,31.1255,393688.0
2023-04-28 15:30:00,32.74,32.79,32.6,32.76,1301802.0,31.1351,31.1826,31.0019,31.1541,1301802.0
2023-05-01 09:30:00,32.22,32.84,32.13,32.72,764837.0,30.6405,31.2301,30.555,31.116,764837.0
2023-05-01 10:00:00,32.7,32.82,32.44,32.46,392185.0,31.097,31.2111,30.8498,30.8688,392185.0
2023-05-01 10:30:00,32.47,32.65,32.38,32.39,434977.0,30.8783,31.0495,30.7927,30.8022,434977.0
2023-05-01 11:00:00,32.38,32.43,32.08,32.3,584611.0,30.7927,30.8402,30.5074,30.7166,584611.0
2023-05-01 11:30:00,32.29,32.54,32.28,32.54,515608.0,30.7071,30.9449,30.6976,30.9449,515608.0
2023-05-01 12:00:00,32.54,32.79,32.52,32.77,456117.0,30.9449,31.1826,30.9258,31.1636,456117.0
2023-05-01 12:30:00,32.77,32.85,32.47,32.56,493714.0,31.1636,31.2397,30.8783,30.9639,493714.0
2023-05-01 13:00:00,32.57,32.64,32.31,32.33,447448.0,30.9734,31.04,30.7261,30.7451,447448.0
2023-05-01 13:30:00,32.33,32.45,32.26,32.42,1003652.0,30.7451,30.8593,30.6786,30.8307,1003652.0
2023-05-01 14:00:00,32.41,32.43,32.24,32.41,367828.0,30.8212,30.8402,30.6596,30.8212,367828.0
2023-05-01 14:30:00,32.41,32.42,32.24,32.29,344365.0,30.8212,30.8307,30.6596,30.7071,344365.0
2023-05-01 15:00:00,32.29,32.36,32.23,32.29,379349.0,30.7071,30.7737,30.6501,30.7071,379349.0
2023-05-01 15:30:00,32.3,32.63,32.29,32.55,1350079.0,30.7166,31.0304,30.7071,30.9544,1350079.0
2023-05-02 09:30:00,31.94,31.99,30.59,30.66,1253134.0,30.3743,30.4218,29.0904,29.157,1253134.0
2023-05-02 10:00:00,30.64,30.75,30.33,30.41,859809.0,29.138,29.2426,28.8432,28.9193,859809.0
2023-05-02 10:30:00,30.42,30.44,30.08,30.25,798617.0,28.9288,28.9478,28.6054,28.7671,798617.0
2023-05-02 11:00:00,30.25,30.41,30.12,30.18,817718.0,28.7671,28.9193,28.6435,28.7005,817718.0
2023-05-02 11:30:00,30.18,30.42,30.05,30.29,715929.0,28.7005,28.9288,28.5769,28.8052,715929.0
2023-05-02 12:00:00,30.3,30.38,29.92,29.94,817321.0,28.8147,28.8907,28.4533,28.4723,817321.0
2023-05-02 12:30:00,29.93,30.08,29.79,29.98,455146.0,28.4628,28.6054,28.3297,28.5103,455146.0
2023-05-02 13:00:00,29.98,30.16,29.97,30.03,422572.0,28.5103,28.6815,28.5008,28.5579,422572.0
2023-05-02 13:30:00,30.03,30.25,30.03,30.21,473409.0,28.5579,28.7671,28.5579,28.7291,473409.0
2023-05-02 14:00:00,30.21,30.22,29.99,30.05,422062.0,28.7291,28.7386,28.5199,28.5769,422062.0
2023-05-02 14:30:00,30.06,30.1,29.95,30.03,403562.0,28.5864,28.6245,28.4818,28.5579,403562.0
2023-05-02 15:00:00,30.03,30.23,29.98,30.18,578641.0,28.5579,28.7481,28.5103,28.7005,578641.0
2023-05-02 15:30:00,30.17,30.2,29.83,29.87,1374830.0,28.691,28.7196,28.3677,28.4057,1374830.0
2023-05-03 09:30:00,29.3,29.85,29.15,29.69,1082937.0,27.8637,28.3867,27.721,28.2346,1082937.0
2023-05-03 10:00:00,29.7,29.88,29.55,29.78,502763.0,28.2441,28.4153,28.1014,28.3202,502763.0
2023-05-03 10:30:00,29.78,29.83,29.57,29.71,451618.0,28.3202,28.3677,28.1204,28.2536,451618.0
2023-05-03 11:00:00,29.71,29.78,29.47,29.52,422834.0,28.2536,28.3202,28.0253,28.0729,422834.0
2023-05-03 11:30:00,29.51,29.57,29.35,29.51,346900.0,28.0634,28.1204,27.9112,28.0634,346900.0
2023-05-03 12:00:00,29.51,29.7,29.5,29.62,383199.0,28.0634,28.2441,28.0539,28.168,383199.0
2023-05-03 12:30:00,29.62,29.75,29.57,29.73,267253.0,28.168,28.2916,28.1204,28.2726,267253.0
2023-05-03 13:00:00,29.72,29.84,29.64,29.83,255896.0,28.2631,28.3772,28.187,28.3677,255896.0
2023-05-03 13:30:00,29.83,29.84,29.68,29.69,294802.0,28.3677,28.3772,28.2251,28.2346,294802.0
2023-05-03 14:00:00,29.68,29.87,29.56,29.58,394233.0,28.2251,28.4057,28.1109,28.13,394233.0
2023-05-03 14:30:00,29.58,29.79,29.45,29.65,602769.0,28.13,28.3297,28.0063,28.1965,602769.0
2023-05-03 15:00:00,29.65,29.75,29.26,29.28,608251.0,28.1965,28.2916,27.8256,27.8447,608251.0
2023-05-03 15:30:00,29.28,29.32,29.08,29.15,1748153.0,27.8447,27.8827,27.6545,27.721,1748153.0
2023-05-04 09:30:00,29.07,29.43,28.67,28.86,1188425.0,27.645,27.9873,27.2646,27.4453,1188425.0
2023-05-04 10:00:00,28.86,28.91,28.47,28.47,616874.0,27.4453,27.4928,27.0744,27.0744,616874.0
2023-05-04 10:30:00,28.48,28.98,28.47,28.73,1106991.0,27.0839,27.5594,27.0744,27.3216,1106991.0
2023-05-04 11:00:00,28.73,28.95,28.66,28.74,609206.0,27.3216,27.5308,27.2551,27.3311,609206.0
2023-05-04 11:30:00,28.74,28.86,28.58,28.71,670793.0,27.3311,27.4453,27.179,27.3026,670793.0
2023-05-04 12:00:00,28.71,28.96,28.63,28.92,534589.0,27.3026,27.5404,27.2265,27.5023,534589.0
2023-05-04 12:30:00,28.92,28.94,28.71,28.86,309673.0,27.5023,27.5213,27.3026,27.4453,309673.0
2023-05-04 13:00:00,28.86,29.22,28.86,29.08,356031.0,27.4453,27.7876,27.4453,27.6545,356031.0
2023-05-04 13:30:00,29.08,29.26,28.96,29.09,464825.0,27.6545,27.8256,27.5404,27.664,464825.0
2023-05-04 14:00:00,29.09,29.17,29.0,29.03,450453.0,27.664,27.7401,27.5784,27.6069,450453.0
2023-05-04 14:30:00,29.04,29.28,28.97,29.28,376025.0,27.6164,27.8447,27.5499,27.8447,376025.0
2023-05-04 15:00:00,29.28,29.31,29.07,29.19,440125.0,27.8447,27.8732,27.645,27.7591,440125.0
2023-05-04 15:30:00,29.19,29.27,28.99,29.03,1233544.0,27.7591,27.8352,27.5689,27.6069,1233544.0
2023-05-05 09:30:00,30.19,30.26,29.79,30.09,926637.0,28.7101,28.7766,28.3297,28.615,926637.0
2023-05-05 10:00:00,30.08,30.3,29.96,30.07,596433.0,28.6054,28.8147,28.4913,28.5959,596433.0
2023-05-05 10:30:00,30.07,30.21,29.97,30.12,527071.0,28.5959,28.7291,28.5008,28.6435,527071.0
2023-05-05 11:00:00,30.13,30.27,29.92,30.08,517934.0,28.653,28.7861,28.4533,28.6054,517934.0
2023-05-05 11:30:00,30.08,30.14,29.94,30.0,302216.0,28.6054,28.6625,28.4723,28.5294,302216.0
2023-05-05 12:00:00,29.99,30.04,29.82,29.88,455842.0,28.5199,28.5674,28.3582,28.4153,455842.0
2023-05-05 12:30:00,29.88,29.95,29.8,29.84,265665.0,28.4153,28.4818,28.3392,28.3772,265665.0
2023-05-05 13:00:00,29.84,30.03,29.83,29.96,407923.0,28.3772,28.5579,28.3677,28.4913,407923.0
2023-05-05 13:30:00,29.95,30.02,29.88,30.0,394916.0,28.4818,28.5484,28.4153,28.5294,394916.0
2023-05-05 14:00:00,30.0,30.1,29.93,30.03,428260.0,28.5294,28.6245,28.4628,28.5579,428260.0
2023-05-05 14:30:00,30.03,30.19,30.02,30.11,227325.0,28.5579,28.7101,28.5484,28.634,227325.0
2023-05-05 15:00:00,30.11,30.13,29.99,30.04,308772.0,28.634,28.653,28.5199,28.5674,308772.0
2023-05-05 15:30:00,30.04,30.07,29.81,29.9,1285680.0,28.5674,28.5959,28.3487,28.4343,1285680.0
2023-05-08 09:30:00,30.59,30.84,30.35,30.45,821717.0,29.0904,29.3282,28.8622,28.9573,821717.0
2023-05-08 10:00:00,30.45,30.52,30.18,30.2,477853.0,28.9573,29.0239,28.7005,28.7196,477853.0
2023-05-08 10:30:00,30.21,30.41,30.18,30.36,282560.0,28.7291,28.9193,28.7005,28.8717,282560.0
2023-05-08 11:00:00,30.36,30.45,30.3,30.33,274336.0,28.8717,28.9573,28.8147,28.8432,274336.0
2023-05-08 11:30:00,30.32,30.37,30.17,30.27,249527.0,28.8337,28.8812,28.691,28.7861,249527.0
2023-05-08 12:00:00,30.27,30.3,30.13,30.17,188542.0,28.7861,28.8147,28.653,28.691,188542.0
2023-05-08 12:30:00,30.17,30.26,30.09,30.18,167515.0,28.691,28.7766,28.615,28.7005,167515.0
2023-05-08 13:00:00,30.18,30.23,30.09,30.23,239548.0,28.7005,28.7481,28.615,28.7481,239548.0
2023-05-08 13:30:00,30.23,30.29,30.17,30.18,169527.0,28.7481,28.8052,28.691,28.7005,169527.0
2023-05-08 14:00:00,30.18,30.21,30.01,30.13,248993.0,28.7005,28.7291,28.5389,28.653,248993.0
2023-05-08 14:30:00,30.14,30.23,30.1,30.17,251218.0,28.6625,28.7481,28.6245,28.691,251218.0
2023-05-08 15:00:00,30.18,30.18,29.94,29.98,260195.0,28.7005,28.7005,28.4723,28.5103,260195.0
2023-05-08 15:30:00,29.98,30.09,29.95,29.96,837496.0,28.5103,28.615,28.4818,28.4913,837496.0
2023-05-09 09:30:00,29.52,30.3,29.39,29.86,1065500.0,28.0729,28.8147,27.9493,28.3962,1065500.0
2023-05-09 10:00:00,29.86,29.9,29.59,29.71,357133.0,28.3962,28.4343,28.1395,28.2536,357133.0
2023-05-09 10:30:00,29.71,29.78,29.52,29.76,459096.0,28.2536,28.3202,28.0729,28.3011,459096.0
2023-05-09 11:00:00,29.77,29.86,29.6,29.61,329557.0,28.3106,28.3962,28.149,28.1585,329557.0
2023-05-09 11:30:00,29.62,29.86,29.61,29.78,283186.0,28.168,28.3962,28.1585,28.3202,283186.0
2023-05-09 12:00:00,29.78,29.98,29.76,29.83,378943.0,28.3202,28.5103,28.3011,28.3677,378943.0
2023-05-09 12:30:00,29.82,30.04,29.82,30.0,457855.0,28.3582,28.5674,28.3582,28.5294,457855.0
2023-05-09 13:00:00,29.99,30.05,29.89,30.05,275216.0,28.5199,28.5769,28.4248,28.5769,275216.0
2023-05-09 13:30:00,30.05,30.28,30.01,30.26,529682.0,28.5769,28.7956,28.5389,28.7766,529682.0
2023-05-09 14:00:00,30.26,30.33,30.19,30.27,282255.0,28.7766,28.8432,28.7101,28.7861,282255.0
2023-05-09 14:30:00,30.26,30.32,30.19,30.25,365443.0,28.7766,28.8337,28.7101,28.7671,365443.0
2023-05-09 15:00:00,30.25,30.38,30.24,30.34,886664.0,28.7671,28.8907,28.7576,28.8527,886664.0
2023-05-09 15:30:00,30.35,30.44,30.1,30.1,1160117.0,28.8622,28.9478,28.6245,28.6245,1160117.0
2023-05-10 09:30:00,30.32,30.37,29.21,29.24,926799.0,28.8337,28.8812,27.7781,27.8066,926799.0
2023-05-10 10:00:00,29.25,29.52,29.23,29.3,854443.0,27.8161,28.0729,27.7971,27.8637,854443.0
2023-05-10 10:30:00,29.31,29.53,29.23,29.41,903734.0,27.8732,28.0824,27.7971,27.9683,903734.0
2023-05-10 11:00:00,29.41,29.77,29.4,29.67,583057.0,27.9683,28.3106,27.9588,28.2155,583057.0
2023-05-10 11:30:00,29.67,29.68,29.41,29.44,578037.0,28.2155,28.2251,27.9683,27.9968,578037.0
2023-05-10 12:00:00,29.43,29.78,29.4,29.68,657105.0,27.9873,28.3202,27.9588,28.2251,657105.0
2023-05-10 12:30:00,29.68,29.71,29.54,29.59,228294.0,28.2251,28.2536,28.0919,28.1395,228294.0
2023-05-10 13:00:00,29.58,29.6,29.25,29.31,277269.0,28.13,28.149,27.8161,27.8732,277269.0
2023-05-10 13:30:00,29.31,29.46,29.23,29.43,541448.0,27.8732,28.0158,27.7971,27.9873,541448.0
2023-05-10 14:00:00,29.43,29.57,29.41,29.55,246391.0,27.9873,28.1204,27.9683,28.1014,246391.0
2023-05-10 14:30:00,29.56,29.67,29.54,29.61,335669.0,28.1109,28.2155,28.0919,28.1585,335669.0
2023-05-10 15:00:00,29.6,29.76,29.59,29.71,371622.0,28.149,28.3011,28.1395,28.2536,371622.0
2023-05-10 15:30:00,29.71,29.79,29.53,29.56,1084620.0,28.2536,28.3297,28.0824,28.1109,1084620.0
2023-05-11 09:30:00,29.0,29.19,28.35,28.54,1469268.0,27.5784,27.7591,26.9603,27.1409,1469268.0
2023-05-11 10:00:00,28.53,28.57,28.07,28.33,1175411.0,27.1314,27.1695,26.694,26.9412,1175411.0
2023-05-11 10:30:00,28.34,28.5,28.23,28.37,566527.0,26.9507,27.1029,26.8461,26.9793,566527.0
2023-05-11 11:00:00,28.37,28.63,28.36,28.42,531108.0,26.9793,27.2265,26.9698,27.0268,531108.0
2023-05-11 11:30:00,28.42,28.56,28.36,28.41,460954.0,27.0268,27.16,26.9698,27.0173,460954.0
2023-05-11 12:00:00,28.41,28.57,28.39,28.55,452934.0,27.0173,27.1695,26.9983,27.1504,452934.0
2023-05-11 12:30:00,28.56,28.62,28.48,28.58,312869.0,27.16,27.217,27.0839,27.179,312869.0
2023-05-11 13:00:00,28.58,28.64,28.46,28.49,346970.0,27.179,27.236,27.0649,27.0934,346970.0
2023-05-11 13:30:00,28.48,28.52,28.36,28.43,370115.0,27.0839,27.1219,26.9698,27.0363,370115.0
2023-05-11 14:00:00,28.43,28.49,28.28,28.36,494989.0,27.0363,27.0934,26.8937,26.9698,494989.0
2023-05-11 14:30:00,28.37,28.49,28.34,28.45,331557.0,26.9793,27.0934,26.9507,27.0554,331557.0
2023-05-11 15:00:00,28.46,28.54,28.4,28.51,519835.0,27.0649,27.1409,27.0078,27.1124,519835.0
2023-05-11 15:30:00,28.5,28.52,28.37,28.5,1851992.0,27.1029,27.1219,26.9793,27.1029,1851992.0
2023-05-12 09:30:00,28.82,29.19,28.79,29.0,752744.0,27.4072,27.7591,27.3787,27.5784,752744.0
2023-05-12 10:00:00,28.99,28.99,28.7,28.74,548722.0,27.5689,27.5689,27.2931,27.3311,548722.0
2023-05-12 10:30:00,28.73,29.03,28.71,29.03,458017.0,27.3216,27.6069,27.3026,27.6069,458017.0
2023-05-12 11:00:00,29.02,29.12,28.93,28.96,513072.0,27.5974,27.6925,27.5118,27.5404,513072.0
2023-05-12 11:30:00,28.95,28.96,28.71,28.77,443631.0,27.5308,27.5404,27.3026,27.3597,443631.0
2023-05-12 12:00:00,28.78,28.81,28.56,28.61,450639.0,27.3692,27.3977,27.16,27.2075,450639.0
2023-05-12 12:30:00,28.6,28.69,28.57,28.58,343632.0,27.198,27.2836,27.1695,27.179,343632.0
2023-05-12 13:00:00,28.57,28.74,28.49,28.71,398142.0,27.1695,27.3311,27.0934,27.3026,398142.0
2023-05-12 13:30:00,28.7,28.74,28.54,28.57,350256.0,27.2931,27.3311,27.1409,27.1695,350256.0
2023-05-12 14:00:00,28.56,28.61,28.42,28.55,602167.0,27.16,27.2075,27.0268,27.1504,602167.0
2023-05-12 14:30:00,28.56,28.65,28.54,28.61,345637.0,27.16,27.2455,27.1409,27.2075,345637.0
2023-05-12 15:00:00,28.61,28.62,28.5,28.52,719714.0,27.2075,27.217,27.1029,27.1219,719714.0
2023-05-12 15:30:00,28.52,28.63,28.45,28.61,1534238.0,27.1219,27.2265,27.0554,27.2075,1534238.0
2023-05-15 09:30:00,28.83,28.99,28.68,28.88,625455.0,27.4167,27.5689,27.2741,27.4643,625455.0
2023-05-15 10:00:00,28.89,28.99,28.66,28.96,519302.0,27.4738,27.5689,27.2551,27.5404,519302.0
2023-05-15 10:30:00,28.95,29.14,28.91,28.98,424594.0,27.5308,27.7115,27.4928,27.5594,424594.0
2023-05-15 11:00:00,28.99,29.14,28.95,29.09,392795.0,27.5689,27.7115,27.5308,27.664,392795.0
2023-05-15 11:30:00,29.09,29.12,28.97,29.02,335099.0,27.664,27.6925,27.5499,27.5974,335099.0
2023-05-15 12:00:00,29.03,29.08,28.92,29.05,264416.0,27.6069,27.6545,27.5023,27.6259,264416.0
2023-05-15 12:30:00,29.06,29.45,29.05,29.41,526263.0,27.6354,28.0063,27.6259,27.9683,526263.0
2023-05-15 13:00:00,29.41,29.48,29.18,29.19,529358.0,27.9683,28.0349,27.7496,27.7591,529358.0
2023-05-15 13:30:00,29.19,29.3,29.16,29.21,449709.0,27.7591,27.8637,27.7305,27.7781,449709.0
2023-05-15 14:00:00,29.21,29.21,29.08,29.11,270197.0,27.7781,27.7781,27.6545,27.683,270197.0
2023-05-15 14:30:00,29.11,29.17,29.08,29.1,202470.0,27.683,27.7401,27.6545,27.6735,202470.0
2023-05-15 15:00:00,29.1,29.12,29.03,29.05,308460.0,27.6735,27.6925,27.6069,27.6259,308460.0
2023-05-15 15:30:00,29.05,29.11,29.0,29.1,814172.0,27.6259,27.683,27.5784,27.6735,814172.0
2023-05-16 09:30:00,28.91,29.06,28.29,28.31,521658.0,27.4928,27.6354,26.9032,26.9222,521658.0
2023-05-16 10:00:00,28.32,28.46,28.22,28.31,501341.0,26.9317,27.0649,26.8366,26.9222,501341.0
2023-05-16 10:30:00,28.31,28.36,28.05,28.06,591572.0,26.9222,26.9698,26.675,26.6845,591572.0
2023-05-16 11:00:00,28.06,28.25,28.04,28.16,463030.0,26.6845,26.8652,26.6654,26.7796,463030.0
2023-05-16 11:30:00,28.16,28.25,27.97,28.14,553397.0,26.7796,26.8652,26.5989,26.7605,553397.0
2023-05-16 12:00:00,28.14,28.23,28.05,28.09,347361.0,26.7605,26.8461,26.675,26.713,347361.0
2023-05-16 12:30:00,28.09,28.2,28.03,28.16,312812.0,26.713,26.8176,26.6559,26.7796,312812.0
2023-05-16 13:00:00,28.16,28.17,28.07,28.11,247372.0,26.7796,26.7891,26.694,26.732,247372.0
2023-05-16 13:30:00,28.1,28.11,27.98,28.03,270925.0,26.7225,26.732,26.6084,26.6559,270925.0
2023-05-16 14:00:00,28.04,28.05,27.86,27.94,453396.0,26.6654,26.675,26.4943,26.5704,453396.0
2023-05-16 14:30:00,27.94,28.0,27.91,27.98,283600.0,26.5704,26.6274,26.5418,26.6084,283600.0
2023-05-16 15:00:00,27.98,27.99,27.88,27.98,355981.0,26.6084,26.6179,26.5133,26.6084,355981.0
2023-05-16 15:30:00,27.98,28.01,27.84,27.87,1580317.0,26.6084,26.6369,26.4753,26.5038,1580317.0
2023-05-17 09:30:00,28.34,28.38,27.89,28.19,897129.0,26.9507,26.9888,26.5228,26.8081,897129.0
2023-05-17 10:00:00,28.19,28.31,28.12,28.29,348468.0,26.8081,26.9222,26.7415,26.9032,348468.0
2023-05-17 10:30:00,28.28,28.3,28.04,28.19,490846.0,26.8937,26.9127,26.6654,26.8081,490846.0
2023-05-17 11:00:00,28.2,28.55,28.16,28.53,492094.0,26.8176,27.1504,26.7796,27.1314,492094.0
2023-05-17 11:30:00,28.52,28.65,28.46,28.55,405923.0,27.1219,27.2455,27.0649,27.1504,405923.0
2023-05-17 12:00:00,28.55,28.78,28.55,28.76,262704.0,27.1504,27.3692,27.1504,27.3502,262704.0
2023-05-17 12:30:00,28.76,28.96,28.73,28.94,625394.0,27.3502,27.5404,27.3216,27.5213,625394.0
2023-05-17 13:00:00,28.94,29.09,28.93,29.08,596077.0,27.5213,27.664,27.5118,27.6545,596077.0
2023-05-17 13:30:00,29.08,29.17,29.01,29.08,440011.0,27.6545,27.7401,27.5879,27.6545,440011.0
2023-05-17 14:00:00,29.08,29.1,28.85,28.92,627296.0,27.6545,27.6735,27.4357,27.5023,627296.0
2023-05-17 14:30:00,28.93,29.06,28.9,28.96,452975.0,27.5118,27.6354,27.4833,27.5404,452975.0
2023-05-17 15:00:00,28.95,29.02,28.85,28.93,550527.0,27.5308,27.5974,27.4357,27.5118,550527.0
2023-05-17 15:30:00,28.93,28.98,28.85,28.95,1075804.0,27.5118,27.5594,27.4357,27.5308,1075804.0
2023-05-18 09:30:00,28.68,28.92,28.5,28.59,601134.0,27.2741,27.5023,27.1029,27.1885,601134.0
2023-05-18 10:00:00,28.6,28.98,28.47,28.98,407755.0,27.198,27.5594,27.0744,27.5594,407755.0
2023-05-18 10:30:00,28.98,29.13,28.94,29.08,643798.0,27.5594,27.702,27.5213,27.6545,643798.0
2023-05-18 11:00:00,29.09,29.16,28.94,29.04,430034.0,27.664,27.7305,27.5213,27.6164,430034.0
2023-05-18 11:30:00,29.04,29.17,29.01,29.07,390164.0,27.6164,27.7401,27.5879,27.645,390164.0
2023-05-18 12:00:00,29.07,29.11,28.91,29.09,387919.0,27.645,27.683,27.4928,27.664,387919.0
2023-05-18 12:30:00,29.09,29.17,29.03,29.16,384536.0,27.664,27.7401,27.6069,27.7305,384536.0
2023-05-18 13:00:00,29.16,29.18,29.06,29.06,499075.0,27.7305,27.7496,27.6354,27.6354,499075.0
2023-05-18 13:30:00,29.05,29.23,29.05,29.2,466277.0,27.6259,27.7971,27.6259,27.7686,466277.0
2023-05-18 14:00:00,29.2,29.39,29.18,29.37,396014.0,27.7686,27.9493,27.7496,27.9303,396014.0
2023-05-18 14:30:00,29.36,29.63,29.35,29.61,625368.0,27.9207,28.1775,27.9112,28.1585,625368.0
2023-05-18 15:00:00,29.62,29.68,29.57,29.63,718547.0,28.168,28.2251,28.1204,28.1775,718547.0
2023-05-18 15:30:00,29.63,29.94,29.62,29.88,1954037.0,28.1775,28.4723,28.168,28.4153,1954037.0
2023-05-19 09:30:00,30.25,30.6,30.11,30.33,703319.0,28.7671,29.1,28.634,28.8432,703319.0
2023-05-19 10:00:00,30.33,30.37,30.22,30.3,564477.0,28.8432,28.8812,28.7386,28.8147,564477.0
2023-05-19 10:30:00,30.31,30.38,30.17,30.35,352450.0,28.8242,28.8907,28.691,28.8622,352450.0
2023-05-19 11:00:00,30.34,30.43,29.99,30.09,601717.0,28.8527,28.9383,28.5199,28.615,601717.0
2023-05-19 11:30:00,30.09,30.16,29.9,30.06,541742.0,28.615,28.6815,28.4343,28.5864,541742.0
2023-05-19 12:00:00,30.07,30.22,30.0,30.22,445328.0,28.5959,28.7386,28.5294,28.7386,445328.0
2023-05-19 12:30:00,30.21,30.34,30.13,30.25,349119.0,28.7291,28.8527,28.653,28.7671,349119.0
2023-05-19 13:00:00,30.26,30.35,30.0,30.03,542233.0,28.7766,28.8622,28.5294,28.5579,542233.0
2023-05-19 13:30:00,30.03,30.09,29.95,30.01,298408.0,28.5579,28.615,28.4818,28.5389,298408.0
2023-05-19 14:00:00,30.01,30.12,29.99,30.11,389405.0,28.5389,28.6435,28.5199,28.634,389405.0
2023-05-19 14:30:00,30.11,30.13,29.96,30.06,465573.0,28.634,28.653,28.4913,28.5864,465573.0
2023-05-19 15:00:00,30.05,30.07,29.96,30.02,396360.0,28.5769,28.5959,28.4913,28.5484,396360.0
2023-05-19 15:30:00,30.02,30.21,30.01,30.2,1617175.0,28.5484,28.7291,28.5389,28.7196,1617175.0
2023-05-22 09:30:00,30.15,30.32,29.83,29.95,648937.0,28.672,28.8337,28.3677,28.4818,648937.0
2023-05-22 10:00:00,29.96,30.4,29.8,30.35,777475.0,28.4913,28.9098,28.3392,28.8622,777475.0
2023-05-22 10:30:00,30.35,30.53,30.17,30.23,619287.0,28.8622,29.0334,28.691,28.7481,619287.0
2023-05-22 11:00:00,30.24,30.32,30.1,30.17,608615.0,28.7576,28.8337,28.6245,28.691,608615.0
2023-05-22 11:30:00,30.16,30.34,30.14,30.28,487498.0,28.6815,28.8527,28.6625,28.7956,487498.0
2023-05-22 12:00:00,30.29,30.4,30.13,30.2,443001.0,28.8052,28.9098,28.653,28.7196,443001.0
2023-05-22 12:30:00,30.2,30.27,30.13,30.25,340617.0,28.7196,28.7861,28.653,28.7671,340617.0
2023-05-22 13:00:00,30.26,30.34,30.15,30.25,386085.0,28.7766,28.8527,28.672,28.7671,386085.0
2023-05-22 13:30:00,30.24,30.32,30.2,30.29,353005.0,28.7576,28.8337,28.7196,28.8052,353005.0
2023-05-22 14:00:00,30.29,30.32,30.18,30.23,281141.0,28.8052,28.8337,28.7005,28.7481,281141.0
2023-05-22 14:30:00,30.23,30.37,30.2,30.37,400519.0,28.7481,28.8812,28.7196,28.8812,400519.0
2023-05-22 15:00:00,30.37,30.42,30.28,30.3,514279.0,28.8812,28.9288,28.7956,28.8147,514279.0
2023-05-22 15:30:00,30.3,30.34,30.1,30.22,1205102.0,28.8147,28.8527,28.6245,28.7386,1205102.0
2023-05-23 09:30:00,30.35,30.44,30.04,30.43,566417.0,28.8622,28.9478,28.5674,28.9383,566417.0
2023-05-23 10:00:00,30.43,30.52,30.2,30.44,684460.0,28.9383,29.0239,28.7196,28.9478,684460.0
2023-05-23 10:30:00,30.45,30.72,30.43,30.62,660676.0,28.9573,29.2141,28.9383,29.119,660676.0
2023-05-23 11:00:00,30.62,30.75,30.57,30.62,326521.0,29.119,29.2426,29.0714,29.119,326521.0
2023-05-23 11:30:00,30.63,30.77,30.55,30.69,519795.0,29.1285,29.2616,29.0524,29.1855,519795.0
2023-05-23 12:00:00,30.68,30.71,30.57,30.66,264852.0,29.176,29.2046,29.0714,29.157,264852.0
2023-05-23 12:30:00,30.66,30.7,30.51,30.61,474093.0,29.157,29.1951,29.0144,29.1095,474093.0
2023-05-23 13:00:00,30.61,30.68,30.53,30.54,223150.0,29.1095,29.176,29.0334,29.0429,223150.0
2023-05-23 13:30:00,30.53,30.63,30.5,30.58,418441.0,29.0334,29.1285,29.0049,29.0809,418441.0
2023-05-23 14:00:00,30.58,30.65,30.23,30.31,544393.0,29.0809,29.1475,28.7481,28.8242,544393.0
2023-05-23 14:30:00,30.31,30.48,30.3,30.46,498419.0,28.8242,28.9858,28.8147,28.9668,498419.0
2023-05-23 15:00:00,30.45,30.54,30.4,30.54,540223.0,28.9573,29.0429,28.9098,29.0429,540223.0
2023-05-23 15:30:00,30.53,30.58,30.44,30.58,1779952.0,29.0334,29.0809,28.9478,29.0809,1779952.0
2023-05-24 09:30:00,30.79,31.07,30.58,30.63,1707704.0,29.2806,29.5469,29.0809,29.1285,1707704.0
2023-05-24 10:00:00,30.62,30.79,30.53,30.54,494719.0,29.119,29.2806,29.0334,29.0429,494719.0
2023-05-24 10:30:00,30.54,31.08,30.54,30.93,697137.0,29.0429,29.5564,29.0429,29.4138,697137.0
2023-05-24 11:00:00,30.94,31.1,30.81,30.95,501460.0,29.4233,29.5754,29.2997,29.4328,501460.0
2023-05-24 11:30:00,30.96,31.13,30.88,31.11,451764.0,29.4423,29.604,29.3662,29.585,451764.0
2023-05-24 12:00:00,31.12,31.29,31.0,31.04,382442.0,29.5945,29.7561,29.4803,29.5184,382442.0
2023-05-24 12:30:00,31.04,31.07,30.81,30.84,324001.0,29.5184,29.5469,29.2997,29.3282,324001.0
2023-05-24 13:00:00,30.84,30.85,30.63,30.64,335035.0,29.3282,29.3377,29.1285,29.138,335035.0
2023-05-24 13:30:00,30.64,30.81,30.64,30.74,268129.0,29.138,29.2997,29.138,29.2331,268129.0
2023-05-24 14:00:00,30.75,30.78,30.67,30.72,277273.0,29.2426,29.2711,29.1665,29.2141,277273.0
2023-05-24 14:30:00,30.71,30.75,30.57,30.6,294149.0,29.2046,29.2426,29.0714,29.1,294149.0
2023-05-24 15:00:00,30.6,30.76,30.53,30.68,369401.0,29.1,29.2521,29.0334,29.176,369401.0
2023-05-24 15:30:00,30.69,30.83,30.62,30.83,1422549.0,29.1855,29.3187,29.119,29.3187,1422549.0
2023-05-25 09:30:00,30.25,30.58,29.95,30.48,886976.0,28.7671,29.0809,28.4818,28.9858,886976.0
2023-05-25 10:00:00,30.48,30.55,30.15,30.26,870672.0,28.9858,29.0524,28.672,28.7766,870672.0
2023-05-25 10:30:00,30.25,30.54,30.2,30.5,530416.0,28.7671,29.0429,28.7196,29.0049,530416.0
2023-05-25 11:00:00,30.5,30.57,30.13,30.19,566587.0,29.0049,29.0714,28.653,28.7101,566587.0
2023-05-25 11:30:00,30.19,30.24,30.0,30.13,810751.0,28.7101,28.7576,28.5294,28.653,810751.0
2023-05-25 12:00:00,30.12,30.23,30.06,30.19,478844.0,28.6435,28.7481,28.5864,28.7101,478844.0
2023-05-25 12:30:00,30.2,30.41,30.19,30.31,282247.0,28.7196,28.9193,28.7101,28.8242,282247.0
2023-05-25 13:00:00,30.3,30.39,30.21,30.36,272198.0,28.8147,28.9002,28.7291,28.8717,272198.0
2023-05-25 13:30:00,30.37,30.37,30.25,30.34,310569.0,28.8812,28.8812,28.7671,28.8527,310569.0
2023-05-25 14:00:00,30.34,30.49,30.27,30.33,411702.0,28.8527,28.9953,28.7861,28.8432,411702.0
2023-05-25 14:30:00,30.33,30.35,30.14,30.17,435275.0,28.8432,28.8622,28.6625,28.691,435275.0
2023-05-25 15:00:00,30.18,30.21,30.04,30.15,432664.0,28.7005,28.7291,28.5674,28.672,432664.0
2023-05-25 15:30:00,30.15,30.32,30.14,30.31,1690788.0,28.672,28.8337,28.6625,28.8242,1690788.0
2023-05-26 09:30:00,30.61,30.76,30.09,30.18,809401.0,29.1095,29.2521,28.615,28.7005,809401.0
2023-05-26 10:00:00,30.16,30.35,30.11,30.26,496591.0,28.6815,28.8622,28.634,28.7766,496591.0
2023-05-26 10:30:00,30.27,30.28,30.1,30.1,570308.0,28.7861,28.7956,28.6245,28.6245,570308.0
2023-05-26 11:00:00,30.11,30.14,29.87,29.92,785805.0,28.634,28.6625,28.4057,28.4533,785805.0
2023-05-26 11:30:00,29.92,30.04,29.82,29.92,824564.0,28.4533,28.5674,28.3582,28.4533,824564.0
2023-05-26 12:00:00,29.91,30.23,29.88,30.21,557515.0,28.4438,28.7481,28.4153,28.7291,557515.0
2023-05-26 12:30:00,30.21,30.28,30.1,30.15,304105.0,28.7291,28.7956,28.6245,28.672,304105.0
2023-05-26 13:00:00,30.16,30.2,29.98,30.04,356112.0,28.6815,28.7196,28.5103,28.5674,356112.0
2023-05-26 13:30:00,30.04,30.1,29.9,30.03,402485.0,28.5674,28.6245,28.4343,28.5579,402485.0
2023-05-26 14:00:00,30.03,30.23,30.03,30.23,226420.0,28.5579,28.7481,28.5579,28.7481,226420.0
2023-05-26 14:30:00,30.23,30.31,30.21,30.21,290186.0,28.7481,28.8242,28.7291,28.7291,290186.0
2023-05-26 15:00:00,30.22,30.29,30.15,30.16,470401.0,28.7386,28.8052,28.672,28.6815,470401.0
2023-05-26 15:30:00,30.16,30.26,30.14,30.2,1058928.0,28.6815,28.7766,28.6625,28.7196,1058928.0
2023-05-30 09:30:00,29.51,29.63,29.3,29.51,1705093.0,28.0634,28.1775,27.8637,28.0634,1705093.0
2023-05-30 10:00:00,29.52,29.82,29.4,29.47,604335.0,28.0729,28.3582,27.9588,28.0253,604335.0
2023-05-30 10:30:00,29.47,29.6,29.28,29.3,565763.0,28.0253,28.149,27.8447,27.8637,565763.0
2023-05-30 11:00:00,29.3,29.43,29.3,29.42,546834.0,27.8637,27.9873,27.8637,27.9778,546834.0
2023-05-30 11:30:00,29.42,29.48,29.29,29.37,486463.0,27.9778,28.0349,27.8542,27.9303,486463.0
2023-05-30 12:00:00,29.37,29.51,29.25,29.43,482472.0,27.9303,28.0634,27.8161,27.9873,482472.0
2023-05-30 12:30:00,29.43,29.44,29.26,29.28,295936.0,27.9873,27.9968,27.8256,27.8447,295936.0
2023-05-30 13:00:00,29.28,29.31,29.12,29.18,374917.0,27.8447,27.8732,27.6925,27.7496,374917.0
2023-05-30 13:30:00,29.18,29.35,29.15,29.3,371044.0,27.7496,27.9112,27.721,27.8637,371044.0
2023-05-30 14:00:00,29.3,29.46,29.29,29.45,332748.0,27.8637,28.0158,27.8542,28.0063,332748.0
2023-05-30 14:30:00,29.45,29.63,29.44,29.56,412551.0,28.0063,28.1775,27.9968,28.1109,412551.0
2023-05-30 15:00:00,29.55,29.77,29.53,29.76,471242.0,28.1014,28.3106,28.0824,28.3011,471242.0
2023-05-30 15:30:00,29.76,29.82,29.65,29.72,2070659.0,28.3011,28.3582,28.1965,28.2631,2070659.0
2023-05-31 09:30:00,29.1,29.35,28.9,29.04,1457734.0,27.6735,27.9112,27.4833,27.6164,1457734.0
2023-05-31 10:00:00,29.03,29.08,28.75,28.79,1077729.0,27.6069,27.6545,27.3406,27.3787,1077729.0
2023-05-31 10:30:00,28.79,28.93,28.7,28.75,910018.0,27.3787,27.5118,27.2931,27.3406,910018.0
2023-05-31 11:00:00,28.74,28.85,28.69,28.76,879382.0,27.3311,27.4357,27.2836,27.3502,879382.0
2023-05-31 11:30:00,28.76,28.85,28.6,28.62,814725.0,27.3502,27.4357,27.198,27.217,814725.0
2023-05-31 12:00:00,28.62,28.8,28.61,28.75,651664.0,27.217,27.3882,27.2075,27.3406,651664.0
2023-05-31 12:30:00,28.75,28.83,28.7,28.78,578270.0,27.3406,27.4167,27.2931,27.3692,578270.0
2023-05-31 13:00:00,28.78,28.88,28.7,28.82,577180.0,27.3692,27.4643,27.2931,27.4072,577180.0
2023-05-31 13:30:00,28.81,28.89,28.71,28.8,480195.0,27.3977,27.4738,27.3026,27.3882,480195.0
2023-05-31 14:00:00,28.8,28.84,28.7,28.75,550359.0,27.3882,27.4262,27.2931,27.3406,550359.0
2023-05-31 14:30:00,28.75,28.79,28.55,28.57,664821.0,27.3406,27.3787,27.1504,27.1695,664821.0
2023-05-31 15:00:00,28.57,28.66,28.53,28.56,859811.0,27.1695,27.2551,27.1314,27.16,859811.0
2023-05-31 15:30:00,28.55,28.74,28.43,28.73,4646149.0,27.1504,27.3311,27.0363,27.3216,4646149.0
2023-06-01 09:30:00,28.73,29.06,28.72,28.81,989510.0,27.3216,27.6354,27.3121,27.3977,989510.0
2023-06-01 10:00:00,28.83,29.32,28.83,29.16,823498.0,27.4167,27.8827,27.4167,27.7305,823498.0
2023-06-01 10:30:00,29.16,29.45,29.09,29.38,734338.0,27.7305,28.0063,27.664,27.9398,734338.0
2023-06-01 11:00:00,29.38,29.78,29.26,29.74,716318.0,27.9398,28.3202,27.8256,28.2821,716318.0
2023-06-01 11:30:00,29.74,29.98,29.63,29.92,439022.0,28.2821,28.5103,28.1775,28.4533,439022.0
2023-06-01 12:00:00,29.92,30.12,29.87,30.1,506414.0,28.4533,28.6435,28.4057,28.6245,506414.0
2023-06-01 12:30:00,30.11,30.15,29.99,30.05,357595.0,28.634,28.672,28.5199,28.5769,357595.0
2023-06-01 13:00:00,30.04,30.12,30.0,30.12,262737.0,28.5674,28.6435,28.5294,28.6435,262737.0
2023-06-01 13:30:00,30.12,30.16,30.03,30.14,282470.0,28.6435,28.6815,28.5579,28.6625,282470.0
2023-06-01 14:00:00,30.15,30.25,30.07,30.21,389399.0,28.672,28.7671,28.5959,28.7291,389399.0
2023-06-01 14:30:00,30.22,30.23,30.11,30.2,301161.0,28.7386,28.7481,28.634,28.7196,301161.0
2023-06-01 15:00:00,30.2,30.22,30.06,30.07,336623.0,28.7196,28.7386,28.5864,28.5959,336623.0
2023-06-01 15:30:00,30.07,30.13,29.84,30.0,2022537.0,28.5959,28.653,28.3772,28.5294,2022537.0
2023-06-02 09:30:00,30.6,30.93,30.51,30.75,868816.0,29.1,29.4138,29.0144,29.2426,868816.0
2023-06-02 10:00:00,30.75,31.16,30.71,31.12,823299.0,29.2426,29.6325,29.2046,29.5945,823299.0
2023-06-02 10:30:00,31.11,31.3,30.99,31.15,709704.0,29.585,29.7656,29.4708,29.623,709704.0
2023-06-02 11:00:00,31.15,31.6,31.13,31.55,819400.0,29.623,30.0509,29.604,30.0034,819400.0
2023-06-02 11:30:00,31.54,31.72,31.43,31.72,508938.0,29.9939,30.1651,29.8893,30.1651,508938.0
2023-06-02 12:00:00,31.72,31.79,31.53,31.67,728859.0,30.1651,30.2316,29.9844,30.1175,728859.0
2023-06-02 12:30:00,31.68,31.86,31.65,31.84,512904.0,30.127,30.2982,30.0985,30.2792,512904.0
2023-06-02 13:00:00,31.83,31.96,31.72,31.93,456338.0,30.2697,30.3933,30.1651,30.3648,456338.0
2023-06-02 13:30:00,31.92,31.99,31.88,31.91,488077.0,30.3552,30.4218,30.3172,30.3457,488077.0
2023-06-02 14:00:00,31.91,31.97,31.76,31.84,546827.0,30.3457,30.4028,30.2031,30.2792,546827.0
2023-06-02 14:30:00,31.86,32.01,31.81,32.0,603368.0,30.2982,30.4408,30.2506,30.4313,603368.0
2023-06-02 15:00:00,32.01,32.13,31.93,31.96,667576.0,30.4408,30.555,30.3648,30.3933,667576.0
2023-06-02 15:30:00,31.95,31.99,31.64,31.64,1662686.0,30.3838,30.4218,30.089,30.089,1662686.0
2023-06-05 09:30:00,32.35,32.38,31.4,31.47,924549.0,30.7642,30.7927,29.8607,29.9273,924549.0
2023-06-05 10:00:00,31.48,31.63,30.95,31.05,870077.0,29.9368,30.0795,29.4328,29.5279,870077.0
2023-06-05 10:30:00,31.05,31.14,30.89,30.96,797806.0,29.5279,29.6135,29.3757,29.4423,797806.0
2023-06-05 11:00:00,30.96,31.1,30.95,31.05,471874.0,29.4423,29.5754,29.4328,29.5279,471874.0
2023-06-05 11:30:00,31.05,31.16,30.9,31.09,512190.0,29.5279,29.6325,29.3852,29.5659,512190.0
2023-06-05 12:00:00,31.09,31.23,31.04,31.15,396033.0,29.5659,29.6991,29.5184,29.623,396033.0
2023-06-05 12:30:00,31.16,31.25,31.15,31.23,321021.0,29.6325,29.7181,29.623,29.6991,321021.0
2023-06-05 13:00:00,31.23,31.3,31.15,31.22,409641.0,29.6991,29.7656,29.623,29.6896,409641.0
2023-06-05 13:30:00,31.21,31.24,31.09,31.19,471523.0,29.6801,29.7086,29.5659,29.661,471523.0
2023-06-05 14:00:00,31.19,31.23,31.1,31.17,379368.0,29.661,29.6991,29.5754,29.642,379368.0
2023-06-05 14:30:00,31.17,31.25,31.1,31.25,558682.0,29.642,29.7181,29.5754,29.7181,558682.0
2023-06-05 15:00:00,31.25,31.26,31.13,31.18,595757.0,29.7181,29.7276,29.604,29.6515,595757.0
2023-06-05 15:30:00,31.18,31.26,31.11,31.17,1843699.0,29.6515,29.7276,29.585,29.642,1843699.0
2023-06-06 09:30:00,30.35,30.96,30.35,30.84,652446.0,29.0101,29.5931,29.0101,29.4784,652446.0
2023-06-06 10:00:00,30.84,31.2,30.83,31.12,441781.0,29.4784,29.8226,29.4689,29.7461,441781.0
2023-06-06 10:30:00,31.12,31.32,31.02,31.29,539635.0,29.7461,29.9373,29.6505,29.9086,539635.0
2023-06-06 11:00:00,31.29,31.4,31.11,31.15,362870.0,29.9086,30.0137,29.7365,29.7748,362870.0
2023-06-06 11:30:00,31.15,31.28,31.13,31.19,407195.0,29.7748,29.899,29.7556,29.813,407195.0
2023-06-06 12:00:00,31.18,31.22,31.06,31.1,415996.0,29.8034,29.8417,29.6887,29.727,415996.0
2023-06-06 12:30:00,31.1,31.17,31.0,31.12,206559.0,29.727,29.7939,29.6314,29.7461,206559.0
2023-06-06 13:00:00,31.11,31.16,31.02,31.1,203165.0,29.7365,29.7843,29.6505,29.727,203165.0
2023-06-06 13:30:00,31.09,31.19,31.04,31.17,298636.0,29.7174,29.813,29.6696,29.7939,298636.0
2023-06-06 14:00:00,31.17,31.19,31.07,31.16,298398.0,29.7939,29.813,29.6983,29.7843,298398.0
2023-06-06 14:30:00,31.17,31.19,31.09,31.11,234163.0,29.7939,29.813,29.7174,29.7365,234163.0
2023-06-06 15:00:00,31.12,31.24,31.11,31.23,330296.0,29.7461,29.8608,29.7365,29.8512,330296.0
2023-06-06 15:30:00,31.23,31.31,31.12,31.23,1724397.0,29.8512,29.9277,29.7461,29.8512,1724397.0
2023-06-07 09:30:00,31.47,31.96,31.31,31.94,653771.0,30.0806,30.549,29.9277,30.5299,653771.0
2023-06-07 10:00:00,31.95,32.13,31.84,32.05,607186.0,30.5394,30.7115,30.4343,30.635,607186.0
2023-06-07 10:30:00,32.04,32.37,31.99,32.36,840780.0,30.6255,30.9409,30.5777,30.9313,840780.0
2023-06-07 11:00:00,32.37,32.59,32.27,32.58,1043355.0,30.9409,31.1512,30.8453,31.1416,1043355.0
2023-06-07 11:30:00,32.58,32.69,32.46,32.5,648053.0,31.1416,31.2468,31.0269,31.0652,648053.0
2023-06-07 12:00:00,32.5,32.64,32.48,32.6,447197.0,31.0652,31.199,31.046,31.1607,447197.0
2023-06-07 12:30:00,32.6,32.64,32.48,32.55,487539.0,31.1607,31.199,31.046,31.113,487539.0
2023-06-07 13:00:00,32.55,32.7,32.49,32.63,532213.0,31.113,31.2563,31.0556,31.1894,532213.0
2023-06-07 13:30:00,32.63,32.69,32.48,32.59,490246.0,31.1894,31.2468,31.046,31.1512,490246.0
2023-06-07 14:00:00,32.59,32.7,32.58,32.68,349318.0,31.1512,31.2563,31.1416,31.2372,349318.0
2023-06-07 14:30:00,32.69,32.69,32.58,32.62,554843.0,31.2468,31.2468,31.1416,31.1799,554843.0
2023-06-07 15:00:00,32.63,32.63,32.5,32.54,814453.0,31.1894,31.1894,31.0652,31.1034,814453.0
2023-06-07 15:30:00,32.55,32.62,32.49,32.57,1859780.0,31.113,31.1799,31.0556,31.1321,1859780.0
2023-06-08 09:30:00,32.69,32.82,32.11,32.13,654741.0,31.2468,31.371,30.6924,30.7115,654741.0
2023-06-08 10:00:00,32.13,32.42,32.08,32.42,476010.0,30.7115,30.9887,30.6637,30.9887,476010.0
2023-06-08 10:30:00,32.41,32.42,32.19,32.26,336718.0,30.9791,30.9887,30.7688,30.8358,336718.0
2023-06-08 11:00:00,32.27,32.32,32.17,32.29,284852.0,30.8453,30.8931,30.7497,30.8644,284852.0
2023-06-08 11:30:00,32.29,32.32,31.69,31.76,573794.0,30.8644,30.8931,30.2909,30.3578,573794.0
2023-06-08 12:00:00,31.75,32.27,31.62,32.22,449123.0,30.3483,30.8453,30.224,30.7975,449123.0
2023-06-08 12:30:00,32.21,32.32,32.12,32.27,286895.0,30.788,30.8931,30.7019,30.8453,286895.0
2023-06-08 13:00:00,32.26,32.37,32.18,32.31,253381.0,30.8358,30.9409,30.7593,30.8835,253381.0
2023-06-08 13:30:00,32.31,32.36,32.23,32.33,294279.0,30.8835,30.9313,30.8071,30.9027,294279.0
2023-06-08 14:00:00,32.33,32.36,32.22,32.3,220808.0,30.9027,30.9313,30.7975,30.874,220808.0
2023-06-08 14:30:00,32.3,32.42,32.28,32.31,348702.0,30.874,30.9887,30.8549,30.8835,348702.0
2023-06-08 15:00:00,32.32,32.33,32.23,32.27,313061.0,30.8931,30.9027,30.8071,30.8453,313061.0
2023-06-08 15:30:00,32.27,32.3,32.11,32.15,949745.0,30.8453,30.874,30.6924,30.7306,949745.0
2023-06-09 09:30:00,32.1,32.24,31.94,32.07,473070.0,30.6828,30.8166,30.5299,30.6541,473070.0
2023-06-09 10:00:00,32.08,32.55,32.08,32.55,449139.0,30.6637,31.113,30.6637,31.113,449139.0
2023-06-09 10:30:00,32.55,32.77,32.53,32.63,499112.0,31.113,31.3232,31.0938,31.1894,499112.0
2023-06-09 11:00:00,32.63,32.67,32.36,32.41,483786.0,31.1894,31.2277,30.9313,30.9791,483786.0
2023-06-09 11:30:00,32.4,32.51,32.29,32.34,404361.0,30.9696,31.0747,30.8644,30.9122,404361.0
2023-06-09 12:00:00,32.34,32.4,32.27,32.36,212400.0,30.9122,30.9696,30.8453,30.9313,212400.0
2023-06-09 12:30:00,32.37,32.45,32.31,32.38,239639.0,30.9409,31.0174,30.8835,30.9505,239639.0
2023-06-09 13:00:00,32.38,32.39,32.2,32.27,467717.0,30.9505,30.96,30.7784,30.8453,467717.0
2023-06-09 13:30:00,32.27,32.3,32.19,32.27,348088.0,30.8453,30.874,30.7688,30.8453,348088.0
2023-06-09 14:00:00,32.28,32.36,32.18,32.2,303259.0,30.8549,30.9313,30.7593,30.7784,303259.0
2023-06-09 14:30:00,32.2,32.27,32.18,32.23,261940.0,30.7784,30.8453,30.7593,30.8071,261940.0
2023-06-09 15:00:00,32.23,32.3,32.16,32.17,399111.0,30.8071,30.874,30.7402,30.7497,399111.0
2023-06-09 15:30:00,32.18,32.35,32.15,32.35,863711.0,30.7593,30.9218,30.7306,30.9218,863711.0
2023-06-12 09:30:00,31.61,32.32,31.53,32.28,578937.0,30.2145,30.8931,30.138,30.8549,578937.0
2023-06-12 10:00:00,32.29,32.33,31.82,31.85,545049.0,30.8644,30.9027,30.4152,30.4439,545049.0
2023-06-12 10:30:00,31.84,31.85,31.51,31.8,343221.0,30.4343,30.4439,30.1189,30.3961,343221.0
2023-06-12 11:00:00,31.8,31.96,31.76,31.78,327426.0,30.3961,30.549,30.3578,30.3769,327426.0
2023-06-12 11:30:00,31.79,31.87,31.69,31.84,407828.0,30.3865,30.463,30.2909,30.4343,407828.0
2023-06-12 12:00:00,31.84,31.95,31.83,31.86,244670.0,30.4343,30.5394,30.4247,30.4534,244670.0
2023-06-12 12:30:00,31.86,31.89,31.75,31.88,220619.0,30.4534,30.4821,30.3483,30.4725,220619.0
2023-06-12 13:00:00,31.88,32.03,31.86,31.91,241426.0,30.4725,30.6159,30.4534,30.5012,241426.0
2023-06-12 13:30:00,31.9,31.94,31.85,31.87,388153.0,30.4916,30.5299,30.4439,30.463,388153.0
2023-06-12 14:00:00,31.87,31.92,31.81,31.85,288894.0,30.463,30.5108,30.4056,30.4439,288894.0
2023-06-12 14:30:00,31.86,31.89,31.77,31.79,213464.0,30.4534,30.4821,30.3674,30.3865,213464.0
2023-06-12 15:00:00,31.8,31.92,31.74,31.87,321565.0,30.3961,30.5108,30.3387,30.463,321565.0
2023-06-12 15:30:00,31.87,31.9,31.68,31.73,964999.0,30.463,30.4916,30.2814,30.3292,964999.0
2023-06-13 09:30:00,32.31,33.07,32.2,32.97,1081074.0,30.8835,31.61,30.7784,31.5144,1081074.0
2023-06-13 10:00:00,32.98,33.55,32.94,33.46,1105218.0,31.524,32.0688,31.4857,31.9828,1105218.0
2023-06-13 10:30:00,33.46,33.47,33.18,33.22,460099.0,31.9828,31.9923,31.7151,31.7534,460099.0
2023-06-13 11:00:00,33.22,33.54,33.2,33.51,621771.0,31.7534,32.0592,31.7343,32.0306,621771.0
2023-06-13 11:30:00,33.5,33.62,33.39,33.4,415937.0,32.021,32.1357,31.9159,31.9254,415937.0
2023-06-13 12:00:00,33.39,33.42,33.29,33.31,331593.0,31.9159,31.9445,31.8203,31.8394,331593.0
2023-06-13 12:30:00,33.31,33.5,33.3,33.5,323332.0,31.8394,32.021,31.8298,32.021,323332.0
2023-06-13 13:00:00,33.49,33.5,33.26,33.33,243943.0,32.0115,32.021,31.7916,31.8585,243943.0
2023-06-13 13:30:00,33.33,33.33,33.15,33.23,253806.0,31.8585,31.8585,31.6865,31.7629,253806.0
2023-06-13 14:00:00,33.23,33.26,32.98,32.99,403117.0,31.7629,31.7916,31.524,31.5335,403117.0
2023-06-13 14:30:00,32.98,32.99,32.79,32.84,443126.0,31.524,31.5335,31.3424,31.3901,443126.0
2023-06-13 15:00:00,32.84,32.91,32.77,32.8,538649.0,31.3901,31.4571,31.3232,31.3519,538649.0
2023-06-13 15:30:00,32.8,32.82,32.64,32.7,1249123.0,31.3519,31.371,31.199,31.2563,1249123.0
2023-06-14 09:30:00,32.99,33.25,32.82,32.88,596068.0,31.5335,31.782,31.371,31.4284,596068.0
2023-06-14 10:00:00,32.9,33.14,32.77,32.84,406310.0,31.4475,31.6769,31.3232,31.3901,406310.0
2023-06-14 10:30:00,32.83,32.84,32.52,32.66,875077.0,31.3806,31.3901,31.0843,31.2181,875077.0
2023-06-14 11:00:00,32.64,32.73,32.47,32.51,318176.0,31.199,31.285,31.0365,31.0747,318176.0
2023-06-14 11:30:00,32.5,32.59,32.28,32.33,341022.0,31.0652,31.1512,30.8549,30.9027,341022.0
2023-06-14 12:00:00,32.33,32.4,32.2,32.24,220280.0,30.9027,30.9696,30.7784,30.8166,220280.0
2023-06-14 12:30:00,32.25,32.34,32.14,32.27,240045.0,30.8262,30.9122,30.7211,30.8453,240045.0
2023-06-14 13:00:00,32.26,32.34,32.17,32.23,184362.0,30.8358,30.9122,30.7497,30.8071,184362.0
2023-06-14 13:30:00,32.22,32.28,32.15,32.17,210108.0,30.7975,30.8549,30.7306,30.7497,210108.0
2023-06-14 14:00:00,32.15,32.16,31.8,31.85,443522.0,30.7306,30.7402,30.3961,30.4439,443522.0
2023-06-14 14:30:00,31.85,32.11,31.78,32.03,306624.0,30.4439,30.6924,30.3769,30.6159,306624.0
2023-06-14 15:00:00,32.04,32.24,32.0,32.17,474645.0,30.6255,30.8166,30.5872,30.7497,474645.0
2023-06-14 15:30:00,32.16,32.23,31.96,32.05,967827.0,30.7402,30.8071,30.549,30.635,967827.0
2023-06-15 09:30:00,32.13,32.64,32.12,32.63,597842.0,30.7115,31.199,30.7019,31.1894,597842.0
2023-06-15 10:00:00,32.63,32.74,32.54,32.58,414451.0,31.1894,31.2946,31.1034,31.1416,414451.0
2023-06-15 10:30:00,32.59,32.7,32.55,32.66,364052.0,31.1512,31.2563,31.113,31.2181,364052.0
2023-06-15 11:00:00,32.66,32.91,32.63,32.87,359133.0,31.2181,31.4571,31.1894,31.4188,359133.0
2023-06-15 11:30:00,32.86,32.91,32.73,32.78,368034.0,31.4093,31.4571,31.285,31.3328,368034.0
2023-06-15 12:00:00,32.78,32.78,32.57,32.64,260559.0,31.3328,31.3328,31.1321,31.199,260559.0
2023-06-15 12:30:00,32.65,32.66,32.48,32.52,268304.0,31.2085,31.2181,31.046,31.0843,268304.0
2023-06-15 13:00:00,32.52,32.53,32.39,32.45,203354.0,31.0843,31.0938,30.96,31.0174,203354.0
2023-06-15 13:30:00,32.44,32.62,32.43,32.56,251915.0,31.0078,31.1799,30.9983,31.1225,251915.0
2023-06-15 14:00:00,32.57,32.73,32.53,32.73,274188.0,31.1321,31.285,31.0938,31.285,274188.0
2023-06-15 14:30:00,32.73,32.94,32.7,32.93,353432.0,31.285,31.4857,31.2563,31.4762,353432.0
2023-06-15 15:00:00,32.93,32.94,32.72,32.79,417333.0,31.4762,31.4857,31.2754,31.3424,417333.0
2023-06-15 15:30:00,32.79,32.81,32.66,32.73,986840.0,31.3424,31.3615,31.2181,31.285,986840.0
2023-06-16 09:30:00,32.76,32.91,32.45,32.56,1687440.0,31.3137,31.4571,31.0174,31.1225,1687440.0
2023-06-16 10:00:00,32.58,32.82,32.57,32.78,331612.0,31.1416,31.371,31.1321,31.3328,331612.0
2023-06-16 10:30:00,32.79,32.85,32.53,32.69,265495.0,31.3424,31.3997,31.0938,31.2468,265495.0
2023-06-16 11:00:00,32.69,32.69,32.41,32.46,323504.0,31.2468,31.2468,30.9791,31.0269,323504.0
2023-06-16 11:30:00,32.47,32.58,32.32,32.44,324565.0,31.0365,31.1416,30.8931,31.0078,324565.0
2023-06-16 12:00:00,32.45,32.7,32.42,32.69,238979.0,31.0174,31.2563,30.9887,31.2468,238979.0
2023-06-16 12:30:00,32.69,32.81,32.66,32.78,225587.0,31.2468,31.3615,31.2181,31.3328,225587.0
2023-06-16 13:00:00,32.78,32.85,32.76,32.8,225051.0,31.3328,31.3997,31.3137,31.3519,225051.0
2023-06-16 13:30:00,32.8,32.85,32.74,32.85,188493.0,31.3519,31.3997,31.2946,31.3997,188493.0
2023-06-16 14:00:00,32.84,32.93,32.78,32.84,246254.0,31.3901,31.4762,31.3328,31.3901,246254.0
2023-06-16 14:30:00,32.84,32.84,32.64,32.64,220951.0,31.3901,31.3901,31.199,31.199,220951.0
2023-06-16 15:00:00,32.64,32.65,32.44,32.48,345992.0,31.199,31.2085,31.0078,31.046,345992.0
2023-06-16 15:30:00,32.48,32.64,32.45,32.59,1101930.0,31.046,31.199,31.0174,31.1512,1101930.0
2023-06-20 09:30:00,32.21,32.28,31.63,31.79,738589.0,30.788,30.8549,30.2336,30.3865,738589.0
2023-06-20 10:00:00,31.79,31.86,31.3,31.32,473557.0,30.3865,30.4534,29.9181,29.9373,473557.0
2023-06-20 10:30:00,31.32,31.51,31.26,31.43,507438.0,29.9373,30.1189,29.8799,30.0424,507438.0
2023-06-20 11:00:00,31.44,31.49,31.3,31.34,386908.0,30.052,30.0998,29.9181,29.9564,386908.0
2023-06-20 11:30:00,31.34,31.49,31.3,31.38,307360.0,29.9564,30.0998,29.9181,29.9946,307360.0
2023-06-20 12:00:00,31.38,31.48,31.3,31.45,394318.0,29.9946,30.0902,29.9181,30.0615,394318.0
2023-06-20 12:30:00,31.45,31.48,31.35,31.47,235467.0,30.0615,30.0902,29.9659,30.0806,235467.0
2023-06-20 13:00:00,31.46,31.55,31.42,31.49,257528.0,30.0711,30.1571,30.0328,30.0998,257528.0
2023-06-20 13:30:00,31.49,31.55,31.45,31.49,197704.0,30.0998,30.1571,30.0615,30.0998,197704.0
2023-06-20 14:00:00,31.49,31.56,31.42,31.53,459625.0,30.0998,30.1667,30.0328,30.138,459625.0
2023-06-20 14:30:00,31.53,31.55,31.44,31.45,353074.0,30.138,30.1571,30.052,30.0615,353074.0
2023-06-20 15:00:00,31.46,31.55,31.44,31.53,346963.0,30.0711,30.1571,30.052,30.138,346963.0
2023-06-20 15:30:00,31.53,31.61,31.47,31.48,1247807.0,30.138,30.2145,30.0806,30.0902,1247807.0
2023-06-21 09:30:00,31.27,31.71,31.09,31.68,645987.0,29.8895,30.31,29.7174,30.2814,645987.0
2023-06-21 10:00:00,31.68,32.21,31.65,32.19,1102172.0,30.2814,30.788,30.2527,30.7688,1102172.0
2023-06-21 10:30:00,32.19,32.24,31.99,32.19,452931.0,30.7688,30.8166,30.5777,30.7688,452931.0
2023-06-21 11:00:00,32.2,32.38,32.2,32.36,466505.0,30.7784,30.9505,30.7784,30.9313,466505.0
2023-06-21 11:30:00,32.35,32.44,32.24,32.41,345032.0,30.9218,31.0078,30.8166,30.9791,345032.0
2023-06-21 12:00:00,32.4,32.45,32.23,32.36,217675.0,30.9696,31.0174,30.8071,30.9313,217675.0
2023-06-21 12:30:00,32.37,32.4,32.25,32.31,250693.0,30.9409,30.9696,30.8262,30.8835,250693.0
2023-06-21 13:00:00,32.31,32.37,32.25,32.27,193340.0,30.8835,30.9409,30.8262,30.8453,193340.0
2023-06-21 13:30:00,32.28,32.31,32.18,32.23,145331.0,30.8549,30.8835,30.7593,30.8071,145331.0
2023-06-21 14:00:00,32.22,32.28,32.18,32.26,166265.0,30.7975,30.8549,30.7593,30.8358,166265.0
2023-06-21 14:30:00,32.26,32.35,32.23,32.23,206670.0,30.8358,30.9218,30.8071,30.8071,206670.0
2023-06-21 15:00:00,32.22,32.26,32.14,32.17,222860.0,30.7975,30.8358,30.7211,30.7497,222860.0
2023-06-21 15:30:00,32.17,32.22,31.9,31.92,1271140.0,30.7497,30.7975,30.4916,30.5108,1271140.0
2023-06-22 09:30:00,31.5,31.53,30.87,31.19,742957.0,30.1093,30.138,29.5071,29.813,742957.0
2023-06-22 10:00:00,31.19,31.33,31.01,31.28,337620.0,29.813,29.9468,29.6409,29.899,337620.0
2023-06-22 10:30:00,31.27,31.37,31.18,31.32,263546.0,29.8895,29.985,29.8034,29.9373,263546.0
2023-06-22 11:00:00,31.32,31.39,31.01,31.07,354973.0,29.9373,30.0042,29.6409,29.6983,354973.0
2023-06-22 11:30:00,31.08,31.15,31.0,31.05,417892.0,29.7079,29.7748,29.6314,29.6792,417892.0
2023-06-22 12:00:00,31.05,31.22,31.04,31.19,222117.0,29.6792,29.8417,29.6696,29.813,222117.0
2023-06-22 12:30:00,31.18,31.2,31.08,31.19,131458.0,29.8034,29.8226,29.7079,29.813,131458.0
2023-06-22 13:00:00,31.18,31.32,31.12,31.29,198019.0,29.8034,29.9373,29.7461,29.9086,198019.0
2023-06-22 13:30:00,31.29,31.35,31.21,31.23,168952.0,29.9086,29.9659,29.8321,29.8512,168952.0
2023-06-22 14:00:00,31.23,31.31,31.18,31.31,202759.0,29.8512,29.9277,29.8034,29.9277,202759.0
2023-06-22 14:30:00,31.3,31.32,31.16,31.21,227986.0,29.9181,29.9373,29.7843,29.8321,227986.0
2023-06-22 15:00:00,31.21,31.23,31.08,31.09,278995.0,29.8321,29.8512,29.7079,29.7174,278995.0
2023-06-22 15:30:00,31.08,31.29,31.05,31.28,1094467.0,29.7079,29.9086,29.6792,29.899,1094467.0
2023-06-23 09:30:00,30.23,30.7,30.04,30.61,1088200.0,28.8954,29.3446,28.7138,29.2586,1088200.0
2023-06-23 10:00:00,30.61,30.65,30.49,30.56,870234.0,29.2586,29.2968,29.1439,29.2108,870234.0
2023-06-23 10:30:00,30.57,30.75,30.53,30.61,618688.0,29.2204,29.3924,29.1821,29.2586,618688.0
2023-06-23 11:00:00,30.6,30.74,30.53,30.73,479140.0,29.249,29.3829,29.1821,29.3733,479140.0
2023-06-23 11:30:00,30.72,30.79,30.65,30.79,413311.0,29.3637,29.4307,29.2968,29.4307,413311.0
2023-06-23 12:00:00,30.79,30.8,30.64,30.72,336268.0,29.4307,29.4402,29.2873,29.3637,336268.0
2023-06-23 12:30:00,30.71,30.77,30.69,30.75,289383.0,29.3542,29.4115,29.3351,29.3924,289383.0
2023-06-23 13:00:00,30.75,30.85,30.7,30.84,361998.0,29.3924,29.488,29.3446,29.4784,361998.0
2023-06-23 13:30:00,30.83,30.94,30.83,30.9,353400.0,29.4689,29.574,29.4689,29.5358,353400.0
2023-06-23 14:00:00,30.89,30.9,30.77,30.79,327124.0,29.5262,29.5358,29.4115,29.4307,327124.0
2023-06-23 14:30:00,30.79,30.79,30.54,30.58,517927.0,29.4307,29.4307,29.1917,29.2299,517927.0
2023-06-23 15:00:00,30.57,30.71,30.5,30.67,402252.0,29.2204,29.3542,29.1535,29.316,402252.0
2023-06-23 15:30:00,30.67,30.9,30.66,30.89,1552652.0,29.316,29.5358,29.3064,29.5262,1552652.0
2023-06-26 09:30:00,31.08,31.97,31.07,31.85,678058.0,29.7079,30.5586,29.6983,30.4439,678058.0
2023-06-26 10:00:00,31.86,31.91,31.56,31.62,383325.0,30.4534,30.5012,30.1667,30.224,383325.0
2023-06-26 10:30:00,31.62,31.69,31.49,31.68,277458.0,30.224,30.2909,30.0998,30.2814,277458.0
2023-06-26 11:00:00,31.68,31.77,31.65,31.75,295254.0,30.2814,30.3674,30.2527,30.3483,295254.0
2023-06-26 11:30:00,31.75,31.86,31.68,31.8,222985.0,30.3483,30.4534,30.2814,30.3961,222985.0
2023-06-26 12:00:00,31.81,31.88,31.73,31.75,222317.0,30.4056,30.4725,30.3292,30.3483,222317.0
2023-06-26 12:30:00,31.75,31.8,31.64,31.8,163450.0,30.3483,30.3961,30.2431,30.3961,163450.0
2023-06-26 13:00:00,31.79,31.85,31.77,31.84,168768.0,30.3865,30.4439,30.3674,30.4343,168768.0
2023-06-26 13:30:00,31.85,31.85,31.72,31.81,202871.0,30.4439,30.4439,30.3196,30.4056,202871.0
2023-06-26 14:00:00,31.81,31.86,31.78,31.86,141649.0,30.4056,30.4534,30.3769,30.4534,141649.0
2023-06-26 14:30:00,31.86,31.98,31.85,31.93,153111.0,30.4534,30.5681,30.4439,30.5203,153111.0
2023-06-26 15:00:00,31.93,32.0,31.91,31.96,208094.0,30.5203,30.5872,30.5012,30.549,208094.0
2023-06-26 15:30:00,31.96,31.98,31.65,31.67,674963.0,30.549,30.5681,30.2527,30.2718,674963.0
2023-06-27 09:30:00,31.58,31.93,31.36,31.93,726452.0,30.1858,30.5203,29.9755,30.5203,726452.0
2023-06-27 10:00:00,31.93,32.23,31.87,32.19,499321.0,30.5203,30.8071,30.463,30.7688,499321.0
2023-06-27 10:30:00,32.19,32.41,32.19,32.37,376822.0,30.7688,30.9791,30.7688,30.9409,376822.0
2023-06-27 11:00:00,32.37,32.45,32.33,32.36,390077.0,30.9409,31.0174,30.9027,30.9313,390077.0
2023-06-27 11:30:00,32.36,32.52,32.12,32.14,358126.0,30.9313,31.0843,30.7019,30.7211,358126.0
2023-06-27 12:00:00,32.14,32.18,32.03,32.06,187336.0,30.7211,30.7593,30.6159,30.6446,187336.0
2023-06-27 12:30:00,32.07,32.16,31.96,31.96,177683.0,30.6541,30.7402,30.549,30.549,177683.0
2023-06-27 13:00:00,31.97,32.07,31.92,32.02,197632.0,30.5586,30.6541,30.5108,30.6064,197632.0
2023-06-27 13:30:00,32.02,32.17,32.01,32.16,299962.0,30.6064,30.7497,30.5968,30.7402,299962.0
2023-06-27 14:00:00,32.16,32.2,32.04,32.05,509096.0,30.7402,30.7784,30.6255,30.635,509096.0
2023-06-27 14:30:00,32.05,32.13,32.0,32.13,425851.0,30.635,30.7115,30.5872,30.7115,425851.0
2023-06-27 15:00:00,32.13,32.36,32.11,32.36,462795.0,30.7115,30.9313,30.6924,30.9313,462795.0
2023-06-27 15:30:00,32.36,32.5,32.33,32.42,1352863.0,30.9313,31.0652,30.9027,30.9887,1352863.0
2023-06-28 09:30:00,32.26,32.38,31.75,32.01,669629.0,30.8358,30.9505,30.3483,30.5968,669629.0
2023-06-28 10:00:00,32.01,32.19,31.94,32.01,344427.0,30.5968,30.7688,30.5299,30.5968,344427.0
2023-06-28 10:30:00,31.99,32.31,31.97,32.12,508119.0,30.5777,30.8835,30.5586,30.7019,508119.0
2023-06-28 11:00:00,32.14,32.55,32.14,32.49,316733.0,30.7211,31.113,30.7211,31.0556,316733.0
2023-06-28 11:30:00,32.48,32.69,32.41,32.67,305261.0,31.046,31.2468,30.9791,31.2277,305261.0
2023-06-28 12:00:00,32.66,32.73,32.57,32.7,229450.0,31.2181,31.285,31.1321,31.2563,229450.0
2023-06-28 12:30:00,32.71,32.8,32.55,32.63,320399.0,31.2659,31.3519,31.113,31.1894,320399.0
2023-06-28 13:00:00,32.63,32.73,32.51,32.72,234272.0,31.1894,31.285,31.0747,31.2754,234272.0
2023-06-28 13:30:00,32.73,32.74,32.59,32.69,220786.0,31.285,31.2946,31.1512,31.2468,220786.0
2023-06-28 14:00:00,32.69,32.8,32.68,32.75,289018.0,31.2468,31.3519,31.2372,31.3041,289018.0
2023-06-28 14:30:00,32.75,32.81,32.69,32.73,394288.0,31.3041,31.3615,31.2468,31.285,394288.0
2023-06-28 15:00:00,32.73,32.76,32.63,32.66,236185.0,31.285,31.3137,31.1894,31.2181,236185.0
2023-06-28 15:30:00,32.66,32.72,32.53,32.56,958920.0,31.2181,31.2754,31.0938,31.1225,958920.0
2023-06-29 09:30:00,32.64,32.93,32.48,32.71,569662.0,31.199,31.4762,31.046,31.2659,569662.0
2023-06-29 10:00:00,32.73,32.95,32.72,32.8,345497.0,31.285,31.4953,31.2754,31.3519,345497.0
2023-06-29 10:30:00,32.84,32.96,32.56,32.59,434879.0,31.3901,31.5049,31.1225,31.1512,434879.0
2023-06-29 11:00:00,32.58,32.58,32.27,32.43,1094595.0,31.1416,31.1416,30.8453,30.9983,1094595.0
2023-06-29 11:30:00,32.42,32.58,32.39,32.54,211467.0,30.9887,31.1416,30.96,31.1034,211467.0
2023-06-29 12:00:00,32.54,32.74,32.52,32.68,278873.0,31.1034,31.2946,31.0843,31.2372,278873.0
2023-06-29 12:30:00,32.68,32.84,32.65,32.82,158078.0,31.2372,31.3901,31.2085,31.371,158078.0
2023-06-29 13:00:00,32.82,32.84,32.7,32.84,218212.0,31.371,31.3901,31.2563,31.3901,218212.0
2023-06-29 13:30:00,32.83,32.91,32.81,32.84,186087.0,31.3806,31.4571,31.3615,31.3901,186087.0
2023-06-29 14:00:00,32.83,32.99,32.79,32.92,349777.0,31.3806,31.5335,31.3424,31.4666,349777.0
2023-06-29 14:30:00,32.91,32.92,32.77,32.83,208993.0,31.4571,31.4666,31.3232,31.3806,208993.0
2023-06-29 15:00:00,32.84,33.04,32.82,33.04,332703.0,31.3901,31.5813,31.371,31.5813,332703.0
2023-06-29 15:30:00,33.04,33.22,32.99,33.2,1740513.0,31.5813,31.7534,31.5335,31.7343,1740513.0
2023-06-30 09:30:00,33.43,33.49,32.96,33.15,528638.0,31.9541,32.0115,31.5049,31.6865,528638.0
2023-06-30 10:00:00,33.15,33.46,33.14,33.41,408213.0,31.6865,31.9828,31.6769,31.935,408213.0
2023-06-30 10:30:00,33.41,33.46,33.05,33.23,438096.0,31.935,31.9828,31.5909,31.7629,438096.0
2023-06-30 11:00:00,33.24,33.32,33.18,33.2,320094.0,31.7725,31.849,31.7151,31.7343,320094.0
2023-06-30 11:30:00,33.2,33.32,33.15,33.3,279983.0,31.7343,31.849,31.6865,31.8298,279983.0
2023-06-30 12:00:00,33.3,33.33,33.19,33.23,196771.0,31.8298,31.8585,31.7247,31.7629,196771.0
2023-06-30 12:30:00,33.23,33.3,33.2,33.24,315398.0,31.7629,31.8298,31.7343,31.7725,315398.0
2023-06-30 13:00:00,33.24,33.4,33.23,33.36,226372.0,31.7725,31.9254,31.7629,31.8872,226372.0
2023-06-30 13:30:00,33.36,33.37,33.3,33.31,166411.0,31.8872,31.8968,31.8298,31.8394,166411.0
2023-06-30 14:00:00,33.32,33.35,33.23,33.26,257548.0,31.849,31.8776,31.7629,31.7916,257548.0
2023-06-30 14:30:00,33.26,33.31,33.11,33.14,479902.0,31.7916,31.8394,31.6482,31.6769,479902.0
2023-06-30 15:00:00,33.15,33.19,33.09,33.16,304601.0,31.6865,31.7247,31.6291,31.696,304601.0
2023-06-30 15:30:00,33.16,33.16,32.96,32.96,1064519.0,31.696,31.696,31.5049,31.5049,1064519.0
2023-07-03 09:30:00,33.2,33.53,32.96,33.39,588346.0,31.7343,32.0497,31.5049,31.9159,588346.0
2023-07-03 10:00:00,33.39,33.74,33.27,33.73,466444.0,31.9159,32.2504,31.8012,32.2409,466444.0
2023-07-03 10:30:00,33.74,33.82,33.61,33.76,373843.0,32.2504,32.3269,32.1262,32.2695,373843.0
2023-07-03 11:00:00,33.76,33.9,33.74,33.89,239902.0,32.2695,32.4034,32.2504,32.3938,239902.0
2023-07-03 11:30:00,33.9,34.0,33.79,33.9,285795.0,32.4034,32.4989,32.2982,32.4034,285795.0
2023-07-03 12:00:00,33.89,33.96,33.82,33.84,263769.0,32.3938,32.4607,32.3269,32.346,263769.0
2023-07-03 12:30:00,33.84,33.85,33.64,33.65,509925.0,32.346,32.3556,32.1548,32.1644,509925.0
2023-07-05 09:30:00,33.86,33.93,33.08,33.25,727297.0,32.3651,32.432,31.6196,31.782,727297.0
2023-07-05 10:00:00,33.23,33.58,33.22,33.4,391281.0,31.7629,32.0975,31.7534,31.9254,391281.0
2023-07-05 10:30:00,33.4,33.45,33.25,33.27,277630.0,31.9254,31.9732,31.782,31.8012,277630.0
2023-07-05 11:00:00,33.27,33.42,33.16,33.38,249275.0,31.8012,31.9445,31.696,31.9063,249275.0
2023-07-05 11:30:00,33.37,33.45,33.1,33.23,395934.0,31.8968,31.9732,31.6387,31.7629,395934.0
2023-07-05 12:00:00,33.23,33.26,33.1,33.13,263816.0,31.7629,31.7916,31.6387,31.6673,263816.0
2023-07-05 12:30:00,33.13,33.17,33.06,33.15,184022.0,31.6673,31.7056,31.6004,31.6865,184022.0
2023-07-05 13:00:00,33.15,33.17,33.08,33.11,169633.0,31.6865,31.7056,31.6196,31.6482,169633.0
2023-07-05 13:30:00,33.11,33.21,33.1,33.21,151688.0,31.6482,31.7438,31.6387,31.7438,151688.0
2023-07-05 14:00:00,33.21,33.22,33.0,33.05,290522.0,31.7438,31.7534,31.5431,31.5909,290522.0
2023-07-05 14:30:00,33.05,33.16,33.04,33.16,183461.0,31.5909,31.696,31.5813,31.696,183461.0
2023-07-05 15:00:00,33.16,33.19,33.05,33.07,343355.0,31.696,31.7247,31.5909,31.61,343355.0
2023-07-05 15:30:00,33.06,33.25,33.06,33.2,1089031.0,31.6004,31.782,31.6004,31.7343,1089031.0
2023-07-06 09:30:00,32.84,33.35,32.63,32.66,607729.0,31.3901,31.8776,31.1894,31.2181,607729.0
2023-07-06 10:00:00,32.66,32.81,32.48,32.48,340854.0,31.2181,31.3615,31.046,31.046,340854.0
2023-07-06 10:30:00,32.48,32.58,32.35,32.58,374814.0,31.046,31.1416,30.9218,31.1416,374814.0
2023-07-06 11:00:00,32.6,32.67,32.42,32.44,163513.0,31.1607,31.2277,30.9887,31.0078,163513.0
2023-07-06 11:30:00,32.45,32.65,32.4,32.65,254590.0,31.0174,31.2085,30.9696,31.2085,254590.0
2023-07-06 12:00:00,32.65,32.7,32.55,32.65,200475.0,31.2085,31.2563,31.113,31.2085,200475.0
2023-07-06 12:30:00,32.64,32.74,32.6,32.73,325658.0,31.199,31.2946,31.1607,31.285,325658.0
2023-07-06 13:00:00,32.74,32.85,32.73,32.78,108672.0,31.2946,31.3997,31.285,31.3328,108672.0
2023-07-06 13:30:00,32.78,32.85,32.75,32.77,102585.0,31.3328,31.3997,31.3041,31.3232,102585.0
2023-07-06 14:00:00,32.77,32.89,32.77,32.85,159212.0,31.3232,31.4379,31.3232,31.3997,159212.0
2023-07-06 14:30:00,32.86,33.03,32.86,33.02,308370.0,31.4093,31.5718,31.4093,31.5622,308370.0
2023-07-06 15:00:00,33.02,33.06,32.89,32.92,186876.0,31.5622,31.6004,31.4379,31.4666,186876.0
2023-07-06 15:30:00,32.91,33.05,32.89,33.01,386208.0,31.4571,31.5909,31.4379,31.5526,386208.0
2023-07-07 09:30:00,32.75,33.83,32.73,33.76,773545.0,31.3041,32.3364,31.285,32.2695,773545.0
2023-07-07 10:00:00,33.76,34.15,33.75,34.12,882054.0,32.2695,32.6423,32.26,32.6136,882054.0
2023-07-07 10:30:00,34.12,34.47,34.07,34.41,453268.0,32.6136,32.9482,32.5658,32.8908,453268.0
2023-07-07 11:00:00,34.41,34.54,34.39,34.52,414408.0,32.8908,33.0151,32.8717,32.996,414408.0
2023-07-07 11:30:00,34.52,34.66,34.51,34.64,488964.0,32.996,33.1298,32.9864,33.1107,488964.0
2023-07-07 12:00:00,34.64,34.9,34.63,34.87,450733.0,33.1107,33.3592,33.1011,33.3305,450733.0
2023-07-07 12:30:00,34.88,35.4,34.86,35.39,1003903.0,33.3401,33.8371,33.321,33.8276,1003903.0
2023-07-07 13:00:00,35.38,35.45,35.17,35.44,754468.0,33.818,33.8849,33.6173,33.8754,754468.0
2023-07-07 13:30:00,35.43,35.47,35.33,35.34,762946.0,33.8658,33.904,33.7702,33.7798,762946.0
2023-07-07 14:00:00,35.34,35.62,35.33,35.58,854342.0,33.7798,34.0474,33.7702,34.0092,854342.0
2023-07-07 14:30:00,35.58,35.77,35.53,35.71,956131.0,34.0092,34.1908,33.9614,34.1334,956131.0
2023-07-07 15:00:00,35.71,35.77,35.63,35.69,748679.0,34.1334,34.1908,34.057,34.1143,748679.0
2023-07-07 15:30:00,35.7,35.77,35.47,35.59,2102468.0,34.1239,34.1908,33.904,34.0187,2102468.0
2023-07-10 09:30:00,35.33,35.95,35.23,35.88,901742.0,33.7702,34.3628,33.6746,34.2959,901742.0
2023-07-10 10:00:00,35.88,36.02,35.51,35.72,776089.0,34.2959,34.4298,33.9423,34.143,776089.0
2023-07-10 10:30:00,35.73,35.99,35.55,35.68,523842.0,34.1526,34.4011,33.9805,34.1048,523842.0
2023-07-10 11:00:00,35.68,35.79,35.59,35.72,480550.0,34.1048,34.2099,34.0187,34.143,480550.0
2023-07-10 11:30:00,35.72,35.81,35.69,35.8,363894.0,34.143,34.229,34.1143,34.2195,363894.0
2023-07-10 12:00:00,35.8,35.84,35.69,35.78,291070.0,34.2195,34.2577,34.1143,34.2004,291070.0
2023-07-10 12:30:00,35.78,35.8,35.64,35.77,262907.0,34.2004,34.2195,34.0665,34.1908,262907.0
2023-07-10 13:00:00,35.78,35.87,35.7,35.77,322996.0,34.2004,34.2864,34.1239,34.1908,322996.0
2023-07-10 13:30:00,35.77,35.9,35.73,35.89,273037.0,34.1908,34.3151,34.1526,34.3055,273037.0
2023-07-10 14:00:00,35.9,35.92,35.76,35.9,232987.0,34.3151,34.3342,34.1812,34.3151,232987.0
2023-07-10 14:30:00,35.88,35.96,35.84,35.93,224624.0,34.2959,34.3724,34.2577,34.3437,224624.0
2023-07-10 15:00:00,35.94,36.14,35.93,36.06,808727.0,34.3533,34.5445,34.3437,34.468,808727.0
2023-07-10 15:30:00,36.05,36.16,35.98,36.01,1902451.0,34.4584,34.5636,34.3915,34.4202,1902451.0
2023-07-11 09:30:00,36.22,36.86,36.2,36.81,1248829.0,34.6209,35.2327,34.6018,35.1849,1248829.0
2023-07-11 10:00:00,36.81,37.11,36.77,36.93,1073898.0,35.1849,35.4716,35.1466,35.2996,1073898.0
2023-07-11 10:30:00,36.92,37.0,36.7,36.96,741274.0,35.29,35.3665,35.0797,35.3283,741274.0
2023-07-11 11:00:00,36.97,37.32,36.93,37.09,1143999.0,35.3378,35.6724,35.2996,35.4525,1143999.0
2023-07-11 11:30:00,37.08,37.22,36.98,37.03,592697.0,35.443,35.5768,35.3474,35.3952,592697.0
2023-07-11 12:00:00,37.03,37.23,37.01,37.22,467176.0,35.3952,35.5863,35.376,35.5768,467176.0
2023-07-11 12:30:00,37.21,37.39,37.14,37.39,502655.0,35.5672,35.7393,35.5003,35.7393,502655.0
2023-07-11 13:00:00,37.39,37.5,37.29,37.38,928359.0,35.7393,35.8444,35.6437,35.7297,928359.0
2023-07-11 13:30:00,37.37,37.5,37.33,37.5,461805.0,35.7202,35.8444,35.6819,35.8444,461805.0
2023-07-11 14:00:00,37.5,37.75,37.49,37.72,847506.0,35.8444,36.0834,35.8349,36.0547,847506.0
2023-07-11 14:30:00,37.73,37.73,37.52,37.61,725370.0,36.0643,36.0643,35.8635,35.9496,725370.0
2023-07-11 15:00:00,37.61,37.7,37.53,37.63,527196.0,35.9496,36.0356,35.8731,35.9687,527196.0
2023-07-11 15:30:00,37.63,37.63,37.51,37.52,2031317.0,35.9687,35.9687,35.854,35.8635,2031317.0
2023-07-12 09:30:00,37.88,38.3,37.64,38.2,1109595.0,36.2076,36.6091,35.9782,36.5135,1109595.0
2023-07-12 10:00:00,38.2,38.23,37.74,38.09,592667.0,36.5135,36.5422,36.0738,36.4084,592667.0
2023-07-12 10:30:00,38.09,38.23,37.93,38.16,524123.0,36.4084,36.5422,36.2554,36.4753,524123.0
2023-07-12 11:00:00,38.16,38.31,37.97,38.0,518070.0,36.4753,36.6187,36.2937,36.3223,518070.0
2023-07-12 11:30:00,37.99,38.11,37.87,38.06,461095.0,36.3128,36.4275,36.1981,36.3797,461095.0
2023-07-12 12:00:00,38.05,38.06,37.85,37.98,357400.0,36.3701,36.3797,36.179,36.3032,357400.0
2023-07-12 12:30:00,37.98,38.04,37.84,37.87,246251.0,36.3032,36.3606,36.1694,36.1981,246251.0
2023-07-12 13:00:00,37.86,38.04,37.83,38.02,309690.0,36.1885,36.3606,36.1598,36.3415,309690.0
2023-07-12 13:30:00,38.02,38.14,38.01,38.12,304744.0,36.3415,36.4562,36.3319,36.437,304744.0
2023-07-12 14:00:00,38.13,38.31,38.11,38.2,467704.0,36.4466,36.6187,36.4275,36.5135,467704.0
2023-07-12 14:30:00,38.19,38.21,38.09,38.13,265146.0,36.504,36.5231,36.4084,36.4466,265146.0
2023-07-12 15:00:00,38.13,38.17,37.87,37.89,571555.0,36.4466,36.4848,36.1981,36.2172,571555.0
2023-07-12 15:30:00,37.89,37.99,37.85,37.93,1626437.0,36.2172,36.3128,36.179,36.2554,1626437.0
2023-07-13 09:30:00,38.0,38.54,37.77,38.44,725785.0,36.3223,36.8385,36.1025,36.7429,725785.0
2023-07-13 10:00:00,38.45,38.57,38.22,38.22,419247.0,36.7525,36.8672,36.5326,36.5326,419247.0
2023-07-13 10:30:00,38.23,38.31,38.11,38.14,475303.0,36.5422,36.6187,36.4275,36.4562,475303.0
2023-07-13 11:00:00,38.15,38.17,37.93,38.02,441016.0,36.4657,36.4848,36.2554,36.3415,441016.0
2023-07-13 11:30:00,38.02,38.1,37.91,37.98,313070.0,36.3415,36.4179,36.2363,36.3032,313070.0
2023-07-13 12:00:00,37.98,38.04,37.81,37.82,343781.0,36.3032,36.3606,36.1407,36.1503,343781.0
2023-07-13 12:30:00,37.83,37.83,37.63,37.66,531320.0,36.1598,36.1598,35.9687,35.9974,531320.0
2023-07-13 13:00:00,37.66,37.75,37.48,37.74,646050.0,35.9974,36.0834,35.8253,36.0738,646050.0
2023-07-13 13:30:00,37.74,37.79,37.63,37.75,369827.0,36.0738,36.1216,35.9687,36.0834,369827.0
2023-07-13 14:00:00,37.75,37.81,37.6,37.63,670248.0,36.0834,36.1407,35.94,35.9687,670248.0
2023-07-13 14:30:00,37.64,37.8,37.57,37.8,1136915.0,35.9782,36.1312,35.9113,36.1312,1136915.0
2023-07-13 15:00:00,37.8,37.88,37.71,37.8,737336.0,36.1312,36.2076,36.0451,36.1312,737336.0
2023-07-13 15:30:00,37.8,37.84,37.71,37.74,1438066.0,36.1312,36.1694,36.0451,36.0738,1438066.0
2023-07-14 09:30:00,37.18,37.32,36.85,37.16,1238206.0,35.5385,35.6724,35.2231,35.5194,1238206.0
2023-07-14 10:00:00,37.15,37.32,36.98,37.02,925465.0,35.5099,35.6724,35.3474,35.3856,925465.0
2023-07-14 10:30:00,37.02,37.12,36.66,37.07,1138004.0,35.3856,35.4812,35.0415,35.4334,1138004.0
2023-07-14 11:00:00,37.08,37.13,36.94,36.99,478092.0,35.443,35.4908,35.3091,35.3569,478092.0
2023-07-14 11:30:00,37.0,37.01,36.72,36.78,619247.0,35.3665,35.376,35.0989,35.1562,619247.0
2023-07-14 12:00:00,36.79,36.96,36.76,36.89,395623.0,35.1658,35.3283,35.1371,35.2613,395623.0
2023-07-14 12:30:00,36.89,36.96,36.81,36.82,223222.0,35.2613,35.3283,35.1849,35.1944,223222.0
2023-07-14 13:00:00,36.82,36.87,36.73,36.78,251674.0,35.1944,35.2422,35.1084,35.1562,251674.0
2023-07-14 13:30:00,36.78,36.96,36.76,36.92,268366.0,35.1562,35.3283,35.1371,35.29,268366.0
2023-07-14 14:00:00,36.91,36.98,36.87,36.88,276271.0,35.2805,35.3474,35.2422,35.2518,276271.0
2023-07-14 14:30:00,36.89,37.07,36.85,37.06,408308.0,35.2613,35.4334,35.2231,35.4238,408308.0
2023-07-14 15:00:00,37.06,37.16,36.98,37.02,318575.0,35.4238,35.5194,35.3474,35.3856,318575.0
2023-07-14 15:30:00,37.02,37.03,36.8,36.9,1206806.0,35.3856,35.3952,35.1753,35.2709,1206806.0
2023-07-17 09:30:00,36.83,37.36,36.66,37.15,718210.0,35.204,35.7106,35.0415,35.5099,718210.0
2023-07-17 10:00:00,37.16,37.43,37.08,37.43,452173.0,35.5194,35.7775,35.443,35.7775,452173.0
2023-07-17 10:30:00,37.43,37.56,37.34,37.44,456279.0,35.7775,35.9018,35.6915,35.7871,456279.0
2023-07-17 11:00:00,37.43,37.55,37.33,37.35,245756.0,35.7775,35.8922,35.6819,35.701,245756.0
2023-07-17 11:30:00,37.34,37.36,37.09,37.1,338606.0,35.6915,35.7106,35.4525,35.4621,338606.0
2023-07-17 12:00:00,37.1,37.43,37.1,37.41,308478.0,35.4621,35.7775,35.4621,35.7584,308478.0
2023-07-17 12:30:00,37.4,37.48,37.35,37.47,251014.0,35.7488,35.8253,35.701,35.8157,251014.0
2023-07-17 13:00:00,37.47,37.57,37.45,37.51,213998.0,35.8157,35.9113,35.7966,35.854,213998.0
2023-07-17 13:30:00,37.51,37.61,37.48,37.58,407502.0,35.854,35.9496,35.8253,35.9209,407502.0
2023-07-17 14:00:00,37.57,37.68,37.51,37.52,264963.0,35.9113,36.0165,35.854,35.8635,264963.0
2023-07-17 14:30:00,37.53,37.58,37.46,37.5,270870.0,35.8731,35.9209,35.8062,35.8444,270870.0
2023-07-17 15:00:00,37.5,37.5,37.31,37.38,436034.0,35.8444,35.8444,35.6628,35.7297,436034.0
2023-07-17 15:30:00,37.37,37.37,37.22,37.36,1025128.0,35.7202,35.7202,35.5768,35.7106,1025128.0
2023-07-18 09:30:00,37.4,38.27,37.3,38.25,1085636.0,35.7488,36.5804,35.6532,36.5613,1085636.0
2023-07-18 10:00:00,38.25,38.48,38.07,38.16,586795.0,36.5613,36.7811,36.3893,36.4753,586795.0
2023-07-18 10:30:00,38.17,38.24,38.03,38.2,531748.0,36.4848,36.5517,36.351,36.5135,531748.0
2023-07-18 11:00:00,38.21,38.35,38.19,38.29,447449.0,36.5231,36.6569,36.504,36.5995,447449.0
2023-07-18 11:30:00,38.29,38.29,37.94,38.04,536958.0,36.5995,36.5995,36.265,36.3606,536958.0
2023-07-18 12:00:00,38.03,38.11,37.97,38.05,460512.0,36.351,36.4275,36.2937,36.3701,460512.0
2023-07-18 12:30:00,38.05,38.18,38.02,38.12,401216.0,36.3701,36.4944,36.3415,36.437,401216.0
2023-07-18 13:00:00,38.12,38.19,38.01,38.12,292569.0,36.437,36.504,36.3319,36.437,292569.0
2023-07-18 13:30:00,38.11,38.3,38.06,38.18,322095.0,36.4275,36.6091,36.3797,36.4944,322095.0
2023-07-18 14:00:00,38.18,38.27,38.13,38.15,334302.0,36.4944,36.5804,36.4466,36.4657,334302.0
2023-07-18 14:30:00,38.14,38.17,38.0,38.06,504862.0,36.4562,36.4848,36.3223,36.3797,504862.0
2023-07-18 15:00:00,38.07,38.13,38.05,38.09,519507.0,36.3893,36.4466,36.3701,36.4084,519507.0
2023-07-18 15:30:00,38.09,38.18,37.96,38.11,1408677.0,36.4084,36.4944,36.2841,36.4275,1408677.0
2023-07-19 09:30:00,37.12,38.1,36.7,37.94,3258929.0,35.4812,36.4179,35.0797,36.265,3258929.0
2023-07-19 10:00:00,37.94,38.04,37.51,37.77,1543436.0,36.265,36.3606,35.854,36.1025,1543436.0
2023-07-19 10:30:00,37.76,37.76,36.94,37.09,881258.0,36.0929,36.0929,35.3091,35.4525,881258.0
2023-07-19 11:00:00,37.09,37.28,36.99,37.14,712492.0,35.4525,35.6341,35.3569,35.5003,712492.0
2023-07-19 11:30:00,37.14,37.21,37.0,37.12,683737.0,35.5003,35.5672,35.3665,35.4812,683737.0
2023-07-19 12:00:00,37.12,37.16,37.0,37.12,455688.0,35.4812,35.5194,35.3665,35.4812,455688.0
2023-07-19 12:30:00,37.12,37.12,37.0,37.1,466702.0,35.4812,35.4812,35.3665,35.4621,466702.0
2023-07-19 13:00:00,37.11,37.11,36.88,36.91,406713.0,35.4716,35.4716,35.2518,35.2805,406713.0
2023-07-19 13:30:00,36.92,36.97,36.77,36.86,383719.0,35.29,35.3378,35.1466,35.2327,383719.0
2023-07-19 14:00:00,36.85,36.96,36.83,36.88,341308.0,35.2231,35.3283,35.204,35.2518,341308.0
2023-07-19 14:30:00,36.88,37.1,36.87,36.97,329142.0,35.2518,35.4621,35.2422,35.3378,329142.0
2023-07-19 15:00:00,36.97,36.99,36.79,36.8,483450.0,35.3378,35.3569,35.1658,35.1753,483450.0
2023-07-19 15:30:00,36.8,37.03,36.7,37.0,2021534.0,35.1753,35.3952,35.0797,35.3665,2021534.0
2023-07-20 09:30:00,37.01,37.1,36.28,36.34,1405261.0,35.376,35.4621,34.6783,34.7356,1405261.0
2023-07-20 10:00:00,36.34,36.5,36.15,36.37,876400.0,34.7356,34.8886,34.554,34.7643,876400.0
2023-07-20 10:30:00,36.37,36.5,36.32,36.47,587774.0,34.7643,34.8886,34.7165,34.8599,587774.0
2023-07-20 11:00:00,36.47,36.52,36.0,36.01,864913.0,34.8599,34.9077,34.4106,34.4202,864913.0
2023-07-20 11:30:00,36.01,36.02,35.59,35.8,1537462.0,34.4202,34.4298,34.0187,34.2195,1537462.0
2023-07-20 12:00:00,35.81,35.89,35.56,35.78,1628375.0,34.229,34.3055,33.9901,34.2004,1628375.0
2023-07-20 12:30:00,35.79,35.83,35.59,35.73,773270.0,34.2099,34.2481,34.0187,34.1526,773270.0
2023-07-20 13:00:00,35.73,35.86,35.7,35.84,648175.0,34.1526,34.2768,34.1239,34.2577,648175.0
2023-07-20 13:30:00,35.84,35.95,35.8,35.93,541080.0,34.2577,34.3628,34.2195,34.3437,541080.0
2023-07-20 14:00:00,35.93,36.09,35.91,35.96,820898.0,34.3437,34.4967,34.3246,34.3724,820898.0
2023-07-20 14:30:00,35.96,36.15,35.96,36.02,596499.0,34.3724,34.554,34.3724,34.4298,596499.0
2023-07-20 15:00:00,36.04,36.24,35.99,36.03,1046021.0,34.4489,34.64,34.4011,34.4393,1046021.0
2023-07-20 15:30:00,36.03,36.48,36.03,36.45,2270669.0,34.4393,34.8694,34.4393,34.8408,2270669.0
2023-07-21 09:30:00,36.28,36.64,36.22,36.45,1179907.0,34.6783,35.0224,34.6209,34.8408,1179907.0
2023-07-21 10:00:00,36.45,37.09,36.35,36.97,829158.0,34.8408,35.4525,34.7452,35.3378,829158.0
2023-07-21 10:30:00,36.98,37.0,36.71,36.89,543845.0,35.3474,35.3665,35.0893,35.2613,543845.0
2023-07-21 11:00:00,36.89,36.93,36.59,36.77,567192.0,35.2613,35.2996,34.9746,35.1466,567192.0
2023-07-21 11:30:00,36.77,36.94,36.73,36.91,438508.0,35.1466,35.3091,35.1084,35.2805,438508.0
2023-07-21 12:00:00,36.91,36.94,36.83,36.9,438398.0,35.2805,35.3091,35.204,35.2709,438398.0
2023-07-21 12:30:00,36.9,36.91,36.76,36.79,436079.0,35.2709,35.2805,35.1371,35.1658,436079.0
2023-07-21 13:00:00,36.79,36.83,36.47,36.66,720370.0,35.1658,35.204,34.8599,35.0415,720370.0
2023-07-21 13:30:00,36.66,36.76,36.66,36.75,266294.0,35.0415,35.1371,35.0415,35.1275,266294.0
2023-07-21 14:00:00,36.75,36.81,36.69,36.8,345018.0,35.1275,35.1849,35.0702,35.1753,345018.0
2023-07-21 14:30:00,36.8,36.96,36.76,36.92,410825.0,35.1753,35.3283,35.1371,35.29,410825.0
2023-07-21 15:00:00,36.91,36.97,36.8,36.95,501256.0,35.2805,35.3378,35.1753,35.3187,501256.0
2023-07-21 15:30:00,36.95,37.0,36.82,36.93,1686935.0,35.3187,35.3665,35.1944,35.2996,1686935.0
2023-07-24 09:30:00,37.21,37.74,37.19,37.69,1016969.0,35.5672,36.0738,35.5481,36.026,1016969.0
2023-07-24 10:00:00,37.68,37.92,37.66,37.91,699897.0,36.0165,36.2459,35.9974,36.2363,699897.0
2023-07-24 10:30:00,37.91,38.27,37.87,38.17,747961.0,36.2363,36.5804,36.1981,36.4848,747961.0
2023-07-24 11:00:00,38.17,38.36,38.1,38.3,532315.0,36.4848,36.6664,36.4179,36.6091,532315.0
2023-07-24 11:30:00,38.3,38.37,38.22,38.34,518023.0,36.6091,36.676,36.5326,36.6473,518023.0
2023-07-24 12:00:00,38.34,38.4,38.2,38.22,301600.0,36.6473,36.7047,36.5135,36.5326,301600.0
2023-07-24 12:30:00,38.21,38.29,38.11,38.25,330529.0,36.5231,36.5995,36.4275,36.5613,330529.0
2023-07-24 13:00:00,38.26,38.35,38.13,38.34,349314.0,36.5709,36.6569,36.4466,36.6473,349314.0
2023-07-24 13:30:00,38.34,38.37,38.2,38.27,264837.0,36.6473,36.676,36.5135,36.5804,264837.0
2023-07-24 14:00:00,38.27,38.35,38.25,38.29,471058.0,36.5804,36.6569,36.5613,36.5995,471058.0
2023-07-24 14:30:00,38.29,38.42,38.28,38.33,450990.0,36.5995,36.7238,36.59,36.6378,450990.0
2023-07-24 15:00:00,38.33,38.34,38.07,38.08,404748.0,36.6378,36.6473,36.3893,36.3988,404748.0
2023-07-24 15:30:00,38.08,38.28,38.06,38.27,1474857.0,36.3988,36.59,36.3797,36.5804,1474857.0
2023-07-25 09:30:00,38.44,38.49,37.92,37.95,642752.0,36.7429,36.7907,36.2459,36.2745,642752.0
2023-07-25 10:00:00,37.95,38.31,37.93,38.22,458827.0,36.2745,36.6187,36.2554,36.5326,458827.0
2023-07-25 10:30:00,38.21,38.31,38.11,38.16,293184.0,36.5231,36.6187,36.4275,36.4753,293184.0
2023-07-25 11:00:00,38.17,38.2,37.96,38.04,265144.0,36.4848,36.5135,36.2841,36.3606,265144.0
2023-07-25 11:30:00,38.05,38.39,38.02,38.28,422274.0,36.3701,36.6951,36.3415,36.59,422274.0
2023-07-25 12:00:00,38.28,38.48,38.28,38.47,224979.0,36.59,36.7811,36.59,36.7716,224979.0
2023-07-25 12:30:00,38.48,38.54,38.42,38.47,273296.0,36.7811,36.8385,36.7238,36.7716,273296.0
2023-07-25 13:00:00,38.47,38.51,38.34,38.48,326227.0,36.7716,36.8098,36.6473,36.7811,326227.0
2023-07-25 13:30:00,38.49,38.64,38.47,38.63,225643.0,36.7907,36.9341,36.7716,36.9245,225643.0
2023-07-25 14:00:00,38.63,38.78,38.58,38.75,358830.0,36.9245,37.0679,36.8767,37.0392,358830.0
2023-07-25 14:30:00,38.75,38.8,38.59,38.62,378748.0,37.0392,37.087,36.8863,36.915,378748.0
2023-07-25 15:00:00,38.62,38.68,38.61,38.63,254727.0,36.915,36.9723,36.9054,36.9245,254727.0
2023-07-25 15:30:00,38.63,38.71,38.37,38.41,1693809.0,36.9245,37.001,36.676,36.7142,1693809.0
2023-07-26 09:30:00,38.12,38.52,37.86,38.05,576035.0,36.437,36.8194,36.1885,36.3701,576035.0
2023-07-26 10:00:00,38.05,38.37,38.02,38.33,323584.0,36.3701,36.676,36.3415,36.6378,323584.0
2023-07-26 10:30:00,38.34,38.37,38.13,38.34,282370.0,36.6473,36.676,36.4466,36.6473,282370.0
2023-07-26 11:00:00,38.34,38.48,38.31,38.38,246618.0,36.6473,36.7811,36.6187,36.6856,246618.0
2023-07-26 11:30:00,38.39,38.46,38.29,38.41,169359.0,36.6951,36.762,36.5995,36.7142,169359.0
2023-07-26 12:00:00,38.41,38.41,38.24,38.27,150697.0,36.7142,36.7142,36.5517,36.5804,150697.0
2023-07-26 12:30:00,38.26,38.3,38.17,38.28,129434.0,36.5709,36.6091,36.4848,36.59,129434.0
2023-07-26 13:00:00,38.28,38.28,38.16,38.18,123108.0,36.59,36.59,36.4753,36.4944,123108.0
2023-07-26 13:30:00,38.18,38.21,38.14,38.17,135988.0,36.4944,36.5231,36.4562,36.4848,135988.0
2023-07-26 14:00:00,38.17,38.4,38.14,38.28,267581.0,36.4848,36.7047,36.4562,36.59,267581.0
2023-07-26 14:30:00,38.27,38.54,38.24,38.43,343565.0,36.5804,36.8385,36.5517,36.7334,343565.0
2023-07-26 15:00:00,38.43,38.45,38.19,38.43,420664.0,36.7334,36.7525,36.504,36.7334,420664.0
2023-07-26 15:30:00,38.42,38.47,38.21,38.22,1071493.0,36.7238,36.7716,36.5231,36.5326,1071493.0
2023-07-27 09:30:00,38.44,38.66,37.91,38.04,825471.0,36.7429,36.9532,36.2363,36.3606,825471.0
2023-07-27 10:00:00,38.04,38.28,37.94,38.16,466203.0,36.3606,36.59,36.265,36.4753,466203.0
2023-07-27 10:30:00,38.16,38.37,38.12,38.35,585617.0,36.4753,36.676,36.437,36.6569,585617.0
2023-07-27 11:00:00,38.36,38.42,38.26,38.29,486280.0,36.6664,36.7238,36.5709,36.5995,486280.0
2023-07-27 11:30:00,38.3,38.39,38.2,38.35,356455.0,36.6091,36.6951,36.5135,36.6569,356455.0
2023-07-27 12:00:00,38.35,38.37,38.26,38.36,295964.0,36.6569,36.676,36.5709,36.6664,295964.0
2023-07-27 12:30:00,38.36,38.4,38.23,38.29,332564.0,36.6664,36.7047,36.5422,36.5995,332564.0
2023-07-27 13:00:00,38.3,38.37,38.17,38.18,297118.0,36.6091,36.676,36.4848,36.4944,297118.0
2023-07-27 13:30:00,38.19,38.2,38.07,38.16,259593.0,36.504,36.5135,36.3893,36.4753,259593.0
2023-07-27 14:00:00,38.16,38.2,37.98,38.05,367401.0,36.4753,36.5135,36.3032,36.3701,367401.0
2023-07-27 14:30:00,38.06,38.11,37.97,37.99,375123.0,36.3797,36.4275,36.2937,36.3128,375123.0
2023-07-27 15:00:00,37.99,38.07,37.91,37.93,422686.0,36.3128,36.3893,36.2363,36.2554,422686.0
2023-07-27 15:30:00,37.93,37.97,37.76,37.91,905279.0,36.2554,36.2937,36.0929,36.2363,905279.0
2023-07-28 09:30:00,38.0,38.16,37.72,38.0,653706.0,36.3223,36.4753,36.0547,36.3223,653706.0
2023-07-28 10:00:00,38.0,38.19,37.97,38.06,503493.0,36.3223,36.504,36.2937,36.3797,503493.0
2023-07-28 10:30:00,38.06,38.14,37.99,38.14,280583.0,36.3797,36.4562,36.3128,36.4562,280583.0
2023-07-28 11:00:00,38.14,38.14,38.04,38.06,383998.0,36.4562,36.4562,36.3606,36.3797,383998.0
2023-07-28 11:30:00,38.07,38.13,38.0,38.12,309507.0,36.3893,36.4466,36.3223,36.437,309507.0
2023-07-28 12:00:00,38.11,38.14,38.02,38.11,256746.0,36.4275,36.4562,36.3415,36.4275,256746.0
2023-07-28 12:30:00,38.11,38.13,38.06,38.06,177394.0,36.4275,36.4466,36.3797,36.3797,177394.0
2023-07-28 13:00:00,38.07,38.1,38.0,38.03,324795.0,36.3893,36.4179,36.3223,36.351,324795.0
2023-07-28 13:30:00,38.02,38.13,37.95,38.12,222099.0,36.3415,36.4466,36.2745,36.437,222099.0
2023-07-28 14:00:00,38.12,38.15,38.06,38.12,254408.0,36.437,36.4657,36.3797,36.437,254408.0
2023-07-28 14:30:00,38.12,38.13,37.97,38.0,191679.0,36.437,36.4466,36.2937,36.3223,191679.0
2023-07-28 15:00:00,38.0,38.1,37.98,38.08,270184.0,36.3223,36.4179,36.3032,36.3988,270184.0
2023-07-28 15:30:00,38.08,38.16,38.01,38.16,1138160.0,36.3988,36.4753,36.3319,36.4753,1138160.0
2023-07-31 09:30:00,38.57,38.94,38.42,38.93,655773.0,36.8672,37.2208,36.7238,37.2113,655773.0
2023-07-31 10:00:00,38.94,39.22,38.91,39.14,896966.0,37.2208,37.4885,37.1922,37.412,896966.0
2023-07-31 10:30:00,39.13,39.23,39.01,39.11,561433.0,37.4025,37.498,37.2878,37.3833,561433.0
2023-07-31 11:00:00,39.1,39.2,39.0,39.14,299611.0,37.3738,37.4694,37.2782,37.412,299611.0
2023-07-31 11:30:00,39.13,39.19,39.05,39.13,245615.0,37.4025,37.4598,37.326,37.4025,245615.0
2023-07-31 12:00:00,39.12,39.16,39.08,39.12,206620.0,37.3929,37.4311,37.3547,37.3929,206620.0
2023-07-31 12:30:00,39.12,39.13,39.03,39.07,406499.0,37.3929,37.4025,37.3069,37.3451,406499.0
2023-07-31 13:00:00,39.08,39.09,38.83,38.88,384931.0,37.3547,37.3642,37.1157,37.1635,384931.0
2023-07-31 13:30:00,38.89,38.98,38.88,38.94,162370.0,37.173,37.2591,37.1635,37.2208,162370.0
2023-07-31 14:00:00,38.95,38.99,38.79,38.98,220786.0,37.2304,37.2686,37.0775,37.2591,220786.0
2023-07-31 14:30:00,39.0,39.06,38.91,39.05,206181.0,37.2782,37.3355,37.1922,37.326,206181.0
2023-07-31 15:00:00,39.05,39.2,39.02,39.17,458392.0,37.326,37.4694,37.2973,37.4407,458392.0
2023-07-31 15:30:00,39.17,39.19,39.06,39.1,1371610.0,37.4407,37.4598,37.3355,37.3738,1371610.0
2023-08-01 09:30:00,38.8,39.05,38.65,38.81,485252.0,37.087,37.326,36.9436,37.0966,485252.0
2023-08-01 10:00:00,38.81,38.92,38.6,38.63,351226.0,37.0966,37.2017,36.8959,36.9245,351226.0
2023-08-01 10:30:00,38.62,38.69,38.32,38.45,397720.0,36.915,36.9819,36.6282,36.7525,397720.0
2023-08-01 11:00:00,38.46,38.46,38.27,38.44,207085.0,36.762,36.762,36.5804,36.7429,207085.0
2023-08-01 11:30:00,38.44,38.63,38.42,38.63,257372.0,36.7429,36.9245,36.7238,36.9245,257372.0
2023-08-01 12:00:00,38.63,38.9,38.6,38.84,321294.0,36.9245,37.1826,36.8959,37.1253,321294.0
2023-08-01 12:30:00,38.84,39.06,38.83,38.97,315099.0,37.1253,37.3355,37.1157,37.2495,315099.0
2023-08-01 13:00:00,38.97,39.15,38.94,39.12,371917.0,37.2495,37.4216,37.2208,37.3929,371917.0
2023-08-01 13:30:00,39.12,39.16,39.07,39.12,211130.0,37.3929,37.4311,37.3451,37.3929,211130.0
2023-08-01 14:00:00,39.12,39.2,39.07,39.13,220842.0,37.3929,37.4694,37.3451,37.4025,220842.0
2023-08-01 14:30:00,39.13,39.14,39.0,39.1,216891.0,37.4025,37.412,37.2782,37.3738,216891.0
2023-08-01 15:00:00,39.09,39.28,39.09,39.26,524995.0,37.3642,37.5458,37.3642,37.5267,524995.0
2023-08-01 15:30:00,39.27,39.29,39.11,39.28,732763.0,37.5363,37.5554,37.3833,37.5458,732763.0
2023-08-02 09:30:00,38.86,39.22,38.59,38.9,528262.0,37.1444,37.4885,36.8863,37.1826,528262.0
2023-08-02 10:00:00,38.91,39.18,38.78,39.15,434924.0,37.1922,37.4502,37.0679,37.4216,434924.0
2023-08-02 10:30:00,39.15,39.32,38.37,38.39,615574.0,37.4216,37.5841,36.676,36.6951,615574.0
2023-08-02 11:00:00,38.39,38.71,38.36,38.66,432893.0,36.6951,37.001,36.6664,36.9532,432893.0
2023-08-02 11:30:00,38.65,38.69,38.54,38.65,253923.0,36.9436,36.9819,36.8385,36.9436,253923.0
2023-08-02 12:00:00,38.65,38.75,38.57,38.73,225519.0,36.9436,37.0392,36.8672,37.0201,225519.0
2023-08-02 12:30:00,38.73,38.87,38.7,38.79,186719.0,37.0201,37.1539,36.9914,37.0775,186719.0
2023-08-02 13:00:00,38.8,38.93,38.76,38.92,136597.0,37.087,37.2113,37.0488,37.2017,136597.0
2023-08-02 13:30:00,38.93,38.99,38.91,38.95,142731.0,37.2113,37.2686,37.1922,37.2304,142731.0
2023-08-02 14:00:00,38.94,39.06,38.94,39.0,202509.0,37.2208,37.3355,37.2208,37.2782,202509.0
2023-08-02 14:30:00,39.0,39.06,38.96,39.05,178478.0,37.2782,37.3355,37.24,37.326,178478.0
2023-08-02 15:00:00,39.05,39.16,39.01,39.01,299909.0,37.326,37.4311,37.2878,37.2878,299909.0
2023-08-02 15:30:00,39.01,39.1,38.97,39.02,814765.0,37.2878,37.3738,37.2495,37.2973,814765.0
2023-08-03 09:30:00,39.03,39.39,38.96,39.31,626145.0,37.3069,37.651,37.24,37.5745,626145.0
2023-08-03 10:00:00,39.3,39.6,39.25,39.38,567494.0,37.5649,37.8517,37.5172,37.6414,567494.0
2023-08-03 10:30:00,39.38,39.79,39.32,39.75,352608.0,37.6414,38.0333,37.5841,37.9951,352608.0
2023-08-03 11:00:00,39.74,39.85,39.7,39.82,264683.0,37.9855,38.0907,37.9473,38.062,264683.0
2023-08-03 11:30:00,39.82,39.96,39.81,39.95,451098.0,38.062,38.1958,38.0524,38.1863,451098.0
2023-08-03 12:00:00,39.95,39.99,39.81,39.89,401153.0,38.1863,38.2245,38.0524,38.1289,401153.0
2023-08-03 12:30:00,39.89,39.93,39.79,39.92,291949.0,38.1289,38.1671,38.0333,38.1576,291949.0
2023-08-03 13:00:00,39.93,39.98,39.88,39.94,210126.0,38.1671,38.2149,38.1193,38.1767,210126.0
2023-08-03 13:30:00,39.94,39.95,39.7,39.76,212384.0,38.1767,38.1863,37.9473,38.0046,212384.0
2023-08-03 14:00:00,39.76,39.77,39.67,39.72,245177.0,38.0046,38.0142,37.9186,37.9664,245177.0
2023-08-03 14:30:00,39.72,39.76,39.68,39.75,573463.0,37.9664,38.0046,37.9282,37.9951,573463.0
2023-08-03 15:00:00,39.75,39.8,39.63,39.66,480242.0,37.9951,38.0429,37.8804,37.9091,480242.0
2023-08-03 15:30:00,39.66,39.79,39.66,39.69,1447155.0,37.9091,38.0333,37.9091,37.9377,1447155.0
2023-08-04 09:30:00,39.91,40.1,39.38,39.79,1458644.0,38.148,38.3296,37.6414,38.0333,1458644.0
2023-08-04 10:00:00,39.79,39.83,39.57,39.8,451073.0,38.0333,38.0715,37.823,38.0429,451073.0
2023-08-04 10:30:00,39.8,39.91,39.65,39.87,551588.0,38.0429,38.148,37.8995,38.1098,551588.0
2023-08-04 11:00:00,39.86,39.94,39.67,39.89,320435.0,38.1002,38.1767,37.9186,38.1289,320435.0
2023-08-04 11:30:00,39.9,39.96,39.84,39.91,305850.0,38.1385,38.1958,38.0811,38.148,305850.0
2023-08-04 12:00:00,39.91,40.04,39.87,40.04,285738.0,38.148,38.2723,38.1098,38.2723,285738.0
2023-08-04 12:30:00,40.04,40.04,39.96,40.01,204951.0,38.2723,38.2723,38.1958,38.2436,204951.0
2023-08-04 13:00:00,40.02,40.02,39.81,39.86,249414.0,38.2532,38.2532,38.0524,38.1002,249414.0
2023-08-04 13:30:00,39.86,39.9,39.69,39.73,332665.0,38.1002,38.1385,37.9377,37.976,332665.0
2023-08-04 14:00:00,39.73,39.74,39.52,39.59,491493.0,37.976,37.9855,37.7752,37.8421,491493.0
2023-08-04 14:30:00,39.59,39.63,39.4,39.47,283652.0,37.8421,37.8804,37.6605,37.7274,283652.0
2023-08-04 15:00:00,39.47,39.6,39.4,39.59,304565.0,37.7274,37.8517,37.6605,37.8421,304565.0
2023-08-04 15:30:00,39.58,39.63,39.37,39.56,1355749.0,37.8326,37.8804,37.6319,37.8135,1355749.0
2023-08-07 09:30:00,39.64,39.91,39.53,39.71,432720.0,37.8899,38.148,37.7848,37.9568,432720.0
2023-08-07 10:00:00,39.72,39.93,39.6,39.9,368054.0,37.9664,38.1671,37.8517,38.1385,368054.0
2023-08-07 10:30:00,39.9,39.96,39.82,39.92,223168.0,38.1385,38.1958,38.062,38.1576,223168.0
2023-08-07 11:00:00,39.92,39.99,39.82,39.85,241950.0,38.1576,38.2245,38.062,38.0907,241950.0
2023-08-07 11:30:00,39.85,39.97,39.8,39.88,192778.0,38.0907,38.2054,38.0429,38.1193,192778.0
2023-08-07 12:00:00,39.88,39.92,39.81,39.87,235206.0,38.1193,38.1576,38.0524,38.1098,235206.0
2023-08-07 12:30:00,39.87,39.96,39.8,39.93,237231.0,38.1098,38.1958,38.0429,38.1671,237231.0
2023-08-07 13:00:00,39.92,39.95,39.79,39.8,265473.0,38.1576,38.1863,38.0333,38.0429,265473.0
2023-08-07 13:30:00,39.81,39.87,39.56,39.57,198202.0,38.0524,38.1098,37.8135,37.823,198202.0
2023-08-07 14:00:00,39.57,39.6,39.42,39.46,281513.0,37.823,37.8517,37.6796,37.7179,281513.0
2023-08-07 14:30:00,39.46,39.61,39.45,39.52,239844.0,37.7179,37.8613,37.7083,37.7752,239844.0
2023-08-07 15:00:00,39.53,39.54,39.45,39.47,301361.0,37.7848,37.7944,37.7083,37.7274,301361.0
2023-08-07 15:30:00,39.47,39.61,39.46,39.59,704605.0,37.7274,37.8613,37.7179,37.8421,704605.0
2023-08-08 09:30:00,38.63,39.06,38.26,39.03,928530.0,36.9245,37.3355,36.5709,37.3069,928530.0
2023-08-08 10:00:00,39.03,39.09,38.91,39.04,554966.0,37.3069,37.3642,37.1922,37.3164,554966.0
2023-08-08 10:30:00,39.04,39.24,38.91,39.22,467199.0,37.3164,37.5076,37.1922,37.4885,467199.0
2023-08-08 11:00:00,39.22,39.22,39.05,39.18,293081.0,37.4885,37.4885,37.326,37.4502,293081.0
2023-08-08 11:30:00,39.17,39.26,39.14,39.14,317706.0,37.4407,37.5267,37.412,37.412,317706.0
2023-08-08 12:00:00,39.13,39.24,39.11,39.17,150739.0,37.4025,37.5076,37.3833,37.4407,150739.0
2023-08-08 12:30:00,39.18,39.36,39.18,39.33,182524.0,37.4502,37.6223,37.4502,37.5936,182524.0
2023-08-08 13:00:00,39.33,39.5,39.31,39.47,258691.0,37.5936,37.7561,37.5745,37.7274,258691.0
2023-08-08 13:30:00,39.48,39.66,39.48,39.63,292955.0,37.737,37.9091,37.737,37.8804,292955.0
2023-08-08 14:00:00,39.62,39.68,39.51,39.66,198284.0,37.8708,37.9282,37.7657,37.9091,198284.0
2023-08-08 14:30:00,39.67,39.76,39.64,39.73,288762.0,37.9186,38.0046,37.8899,37.976,288762.0
2023-08-08 15:00:00,39.73,39.84,39.72,39.84,332883.0,37.976,38.0811,37.9664,38.0811,332883.0
2023-08-08 15:30:00,39.84,39.89,39.7,39.78,1179764.0,38.0811,38.1289,37.9473,38.0238,1179764.0
2023-08-09 09:30:00,40.0,40.91,39.86,40.89,1193657.0,38.234,39.1039,38.1002,39.0848,1193657.0
2023-08-09 10:00:00,40.89,41.08,40.56,40.77,915038.0,39.0848,39.2664,38.7693,38.97,915038.0
2023-08-09 10:30:00,40.77,41.0,40.64,40.67,430569.0,38.97,39.1899,38.8458,38.8745,430569.0
2023-08-09 11:00:00,40.68,40.79,40.38,40.39,277595.0,38.884,38.9892,38.5973,38.6068,277595.0
2023-08-09 11:30:00,40.39,40.58,40.22,40.33,460046.0,38.6068,38.7884,38.4443,38.5495,460046.0
2023-08-09 12:00:00,40.32,40.36,40.14,40.24,204537.0,38.5399,38.5781,38.3679,38.4634,204537.0
2023-08-09 12:30:00,40.25,40.61,40.2,40.6,330855.0,38.473,38.8171,38.4252,38.8076,330855.0
2023-08-09 13:00:00,40.61,40.68,40.52,40.6,211425.0,38.8171,38.884,38.7311,38.8076,211425.0
2023-08-09 13:30:00,40.61,40.73,40.59,40.64,201704.0,38.8171,38.9318,38.798,38.8458,201704.0
2023-08-09 14:00:00,40.64,40.7,40.57,40.6,171701.0,38.8458,38.9031,38.7789,38.8076,171701.0
2023-08-09 14:30:00,40.6,40.66,40.5,40.56,390255.0,38.8076,38.8649,38.712,38.7693,390255.0
2023-08-09 15:00:00,40.55,40.64,40.52,40.59,357605.0,38.7598,38.8458,38.7311,38.798,357605.0
2023-08-09 15:30:00,40.6,40.6,40.41,40.47,1380612.0,38.8076,38.8076,38.6259,38.6833,1380612.0
2023-08-10 09:30:00,40.37,40.85,40.35,40.83,435675.0,38.5877,39.0465,38.5686,39.0274,435675.0
2023-08-10 10:00:00,40.84,40.93,40.74,40.91,363603.0,39.037,39.123,38.9414,39.1039,363603.0
2023-08-10 10:30:00,40.91,40.91,40.5,40.61,440716.0,39.1039,39.1039,38.712,38.8171,440716.0
2023-08-10 11:00:00,40.61,40.64,40.49,40.59,322392.0,38.8171,38.8458,38.7024,38.798,322392.0
2023-08-10 11:30:00,40.58,40.65,40.39,40.57,365536.0,38.7884,38.8553,38.6068,38.7789,365536.0
2023-08-10 12:00:00,40.56,40.62,40.16,40.24,400959.0,38.7693,38.8267,38.387,38.4634,400959.0
2023-08-10 12:30:00,40.23,40.47,40.21,40.3,233930.0,38.4539,38.6833,38.4348,38.5208,233930.0
2023-08-10 13:00:00,40.3,40.39,40.2,40.24,221991.0,38.5208,38.6068,38.4252,38.4634,221991.0
2023-08-10 13:30:00,40.24,40.33,40.13,40.17,426273.0,38.4634,38.5495,38.3583,38.3965,426273.0
2023-08-10 14:00:00,40.16,40.43,40.06,40.34,457773.0,38.387,38.6451,38.2914,38.559,457773.0
2023-08-10 14:30:00,40.34,40.47,40.3,40.46,361004.0,38.559,38.6833,38.5208,38.6737,361004.0
2023-08-10 15:00:00,40.46,40.46,40.27,40.32,332818.0,38.6737,38.6737,38.4921,38.5399,332818.0
2023-08-10 15:30:00,40.32,40.41,40.27,40.36,911051.0,38.5399,38.6259,38.4921,38.5781,911051.0
2023-08-11 09:30:00,40.26,40.6,40.22,40.47,402399.0,38.4826,38.8076,38.4443,38.6833,402399.0
2023-08-11 10:00:00,40.49,40.74,40.48,40.66,575312.0,38.7024,38.9414,38.6929,38.8649,575312.0
2023-08-11 10:30:00,40.67,40.84,40.58,40.66,595610.0,38.8745,39.037,38.7884,38.8649,595610.0
2023-08-11 11:00:00,40.66,40.8,40.59,40.69,268140.0,38.8649,38.9987,38.798,38.8936,268140.0
2023-08-11 11:30:00,40.69,40.77,40.6,40.77,281284.0,38.8936,38.97,38.8076,38.97,281284.0
2023-08-11 12:00:00,40.77,40.85,40.69,40.76,222686.0,38.97,39.0465,38.8936,38.9605,222686.0
2023-08-11 12:30:00,40.77,40.8,40.54,40.58,202307.0,38.97,38.9987,38.7502,38.7884,202307.0
2023-08-11 13:00:00,40.58,40.58,40.45,40.48,392163.0,38.7884,38.7884,38.6642,38.6929,392163.0
2023-08-11 13:30:00,40.48,40.61,40.44,40.61,333457.0,38.6929,38.8171,38.6546,38.8171,333457.0
2023-08-11 14:00:00,40.6,40.63,40.5,40.55,200143.0,38.8076,38.8362,38.712,38.7598,200143.0
2023-08-11 14:30:00,40.55,40.65,40.51,40.64,196304.0,38.7598,38.8553,38.7215,38.8458,196304.0
2023-08-11 15:00:00,40.63,40.64,40.57,40.63,245170.0,38.8362,38.8458,38.7789,38.8362,245170.0
2023-08-11 15:30:00,40.63,40.71,40.56,40.71,946630.0,38.8362,38.9127,38.7693,38.9127,946630.0
2023-08-14 09:30:00,40.58,40.73,40.04,40.23,557929.0,38.7884,38.9318,38.2723,38.4539,557929.0
2023-08-14 10:00:00,40.23,40.4,40.19,40.31,275261.0,38.4539,38.6164,38.4157,38.5304,275261.0
2023-08-14 10:30:00,40.32,40.37,40.14,40.24,274378.0,38.5399,38.5877,38.3679,38.4634,274378.0
2023-08-14 11:00:00,40.23,40.35,40.13,40.27,254204.0,38.4539,38.5686,38.3583,38.4921,254204.0
2023-08-14 11:30:00,40.28,40.45,40.23,40.39,191777.0,38.5017,38.6642,38.4539,38.6068,191777.0
2023-08-14 12:00:00,40.39,40.46,40.35,40.44,214850.0,38.6068,38.6737,38.5686,38.6546,214850.0
2023-08-14 12:30:00,40.44,40.5,40.36,40.48,180691.0,38.6546,38.712,38.5781,38.6929,180691.0
2023-08-14 13:00:00,40.48,40.52,40.42,40.43,159710.0,38.6929,38.7311,38.6355,38.6451,159710.0
2023-08-14 13:30:00,40.43,40.49,40.33,40.46,203341.0,38.6451,38.7024,38.5495,38.6737,203341.0
2023-08-14 14:00:00,40.46,40.5,40.36,40.37,234359.0,38.6737,38.712,38.5781,38.5877,234359.0
2023-08-14 14:30:00,40.37,40.4,40.28,40.34,289734.0,38.5877,38.6164,38.5017,38.559,289734.0
2023-08-14 15:00:00,40.34,40.35,40.21,40.25,349101.0,38.559,38.5686,38.4348,38.473,349101.0
2023-08-14 15:30:00,40.26,40.34,40.24,40.32,642417.0,38.4826,38.559,38.4634,38.5399,642417.0
2023-08-15 09:30:00,39.98,40.09,39.2,39.48,636817.0,38.2149,38.3201,37.4694,37.737,636817.0
2023-08-15 10:00:00,39.48,39.53,39.33,39.39,451848.0,37.737,37.7848,37.5936,37.651,451848.0
2023-08-15 10:30:00,39.39,39.57,39.24,39.5,324790.0,37.651,37.823,37.5076,37.7561,324790.0
2023-08-15 11:00:00,39.5,39.7,39.49,39.67,184259.0,37.7561,37.9473,37.7466,37.9186,184259.0
2023-08-15 11:30:00,39.67,39.73,39.56,39.61,140208.0,37.9186,37.976,37.8135,37.8613,140208.0
2023-08-15 12:00:00,39.62,39.63,39.49,39.6,137178.0,37.8708,37.8804,37.7466,37.8517,137178.0
2023-08-15 12:30:00,39.6,39.64,39.51,39.63,169356.0,37.8517,37.8899,37.7657,37.8804,169356.0
2023-08-15 13:00:00,39.63,39.69,39.55,39.65,258392.0,37.8804,37.9377,37.8039,37.8995,258392.0
2023-08-15 13:30:00,39.66,39.66,39.52,39.59,223468.0,37.9091,37.9091,37.7752,37.8421,223468.0
2023-08-15 14:00:00,39.59,39.63,39.54,39.62,158045.0,37.8421,37.8804,37.7944,37.8708,158045.0
2023-08-15 14:30:00,39.62,39.67,39.6,39.62,200948.0,37.8708,37.9186,37.8517,37.8708,200948.0
2023-08-15 15:00:00,39.62,39.72,39.46,39.47,247973.0,37.8708,37.9664,37.7179,37.7274,247973.0
2023-08-15 15:30:00,39.46,39.59,39.4,39.48,944059.0,37.7179,37.8421,37.6605,37.737,944059.0
2023-08-16 09:30:00,39.57,39.93,39.45,39.66,319823.0,37.823,38.1671,37.7083,37.9091,319823.0
2023-08-16 10:00:00,39.67,39.94,39.56,39.8,671405.0,37.9186,38.1767,37.8135,38.0429,671405.0
2023-08-16 10:30:00,39.8,39.92,39.66,39.86,702066.0,38.0429,38.1576,37.9091,38.1002,702066.0
2023-08-16 11:00:00,39.87,39.99,39.81,39.86,226351.0,38.1098,38.2245,38.0524,38.1002,226351.0
2023-08-16 11:30:00,39.86,39.91,39.63,39.7,185677.0,38.1002,38.148,37.8804,37.9473,185677.0
2023-08-16 12:00:00,39.7,39.77,39.54,39.59,236327.0,37.9473,38.0142,37.7944,37.8421,236327.0
2023-08-16 12:30:00,39.57,39.63,39.47,39.52,207879.0,37.823,37.8804,37.7274,37.7752,207879.0
2023-08-16 13:00:00,39.52,39.57,39.41,39.47,306109.0,37.7752,37.823,37.6701,37.7274,306109.0
2023-08-16 13:30:00,39.48,39.68,39.45,39.63,354947.0,37.737,37.9282,37.7083,37.8804,354947.0
2023-08-16 14:00:00,39.62,39.71,39.54,39.66,370405.0,37.8708,37.9568,37.7944,37.9091,370405.0
2023-08-16 14:30:00,39.66,39.73,39.55,39.58,281630.0,37.9091,37.976,37.8039,37.8326,281630.0
2023-08-16 15:00:00,39.58,39.58,39.19,39.27,487206.0,37.8326,37.8326,37.4598,37.5363,487206.0
2023-08-16 15:30:00,39.27,39.41,39.26,39.28,881627.0,37.5363,37.6701,37.5267,37.5458,881627.0
2023-08-17 09:30:00,40.05,40.34,39.89,39.89,539446.0,38.2818,38.559,38.1289,38.1289,539446.0
2023-08-17 10:00:00,39.89,40.14,39.86,39.94,285157.0,38.1289,38.3679,38.1002,38.1767,285157.0
2023-08-17 10:30:00,39.93,40.06,39.75,39.78,237369.0,38.1671,38.2914,37.9951,38.0238,237369.0
2023-08-17 11:00:00,39.79,39.88,39.75,39.79,171981.0,38.0333,38.1193,37.9951,38.0333,171981.0
2023-08-17 11:30:00,39.78,39.8,39.57,39.64,132894.0,38.0238,38.0429,37.823,37.8899,132894.0
2023-08-17 12:00:00,39.65,39.67,39.45,39.59,194331.0,37.8995,37.9186,37.7083,37.8421,194331.0
2023-08-17 12:30:00,39.59,39.67,39.52,39.64,98865.0,37.8421,37.9186,37.7752,37.8899,98865.0
2023-08-17 13:00:00,39.64,39.67,39.4,39.42,121775.0,37.8899,37.9186,37.6605,37.6796,121775.0
2023-08-17 13:30:00,39.42,39.47,39.37,39.43,124354.0,37.6796,37.7274,37.6319,37.6892,124354.0
2023-08-17 14:00:00,39.42,39.42,39.25,39.36,148263.0,37.6796,37.6796,37.5172,37.6223,148263.0
2023-08-17 14:30:00,39.35,39.35,39.13,39.2,183718.0,37.6127,37.6127,37.4025,37.4694,183718.0
2023-08-17 15:00:00,39.2,39.3,39.14,39.3,358949.0,37.4694,37.5649,37.412,37.5649,358949.0
2023-08-17 15:30:00,39.3,39.31,39.21,39.27,591590.0,37.5649,37.5745,37.4789,37.5363,591590.0
2023-08-18 09:30:00,38.8,39.55,38.7,39.3,510293.0,37.087,37.8039,36.9914,37.5649,510293.0
2023-08-18 10:00:00,39.3,39.43,39.12,39.12,440817.0,37.5649,37.6892,37.3929,37.3929,440817.0
2023-08-18 10:30:00,39.11,39.17,39.0,39.11,368452.0,37.3833,37.4407,37.2782,37.3833,368452.0
2023-08-18 11:00:00,39.11,39.42,39.09,39.34,212662.0,37.3833,37.6796,37.3642,37.6032,212662.0
2023-08-18 11:30:00,39.34,39.58,39.34,39.48,307874.0,37.6032,37.8326,37.6032,37.737,307874.0
2023-08-18 12:00:00,39.48,39.49,39.21,39.21,696814.0,37.737,37.7466,37.4789,37.4789,696814.0
2023-08-18 12:30:00,39.22,39.4,39.17,39.26,577358.0,37.4885,37.6605,37.4407,37.5267,577358.0
2023-08-18 13:00:00,39.26,39.33,39.13,39.21,297469.0,37.5267,37.5936,37.4025,37.4789,297469.0
2023-08-18 13:30:00,39.21,39.35,39.19,39.28,406291.0,37.4789,37.6127,37.4598,37.5458,406291.0
2023-08-18 14:00:00,39.28,39.33,39.21,39.26,226029.0,37.5458,37.5936,37.4789,37.5267,226029.0
2023-08-18 14:30:00,39.27,39.38,39.25,39.28,221652.0,37.5363,37.6414,37.5172,37.5458,221652.0
2023-08-18 15:00:00,39.28,39.31,39.21,39.27,165360.0,37.5458,37.5745,37.4789,37.5363,165360.0
2023-08-18 15:30:00,39.26,39.44,39.24,39.41,681604.0,37.5267,37.6988,37.5076,37.6701,681604.0
2023-08-21 09:30:00,39.51,39.78,39.19,39.24,654072.0,37.7657,38.0238,37.4598,37.5076,654072.0
2023-08-21 10:00:00,39.25,39.31,38.84,38.86,532675.0,37.5172,37.5745,37.1253,37.1444,532675.0
2023-08-21 10:30:00,38.85,39.0,38.7,38.98,452666.0,37.1348,37.2782,36.9914,37.2591,452666.0
2023-08-21 11:00:00,38.98,39.12,38.9,38.99,258702.0,37.2591,37.3929,37.1826,37.2686,258702.0
2023-08-21 11:30:00,39.0,39.02,38.87,38.92,203924.0,37.2782,37.2973,37.1539,37.2017,203924.0
2023-08-21 12:00:00,38.91,38.92,38.82,38.88,166854.0,37.1922,37.2017,37.1061,37.1635,166854.0
2023-08-21 12:30:00,38.88,38.88,38.72,38.8,245034.0,37.1635,37.1635,37.0106,37.087,245034.0
2023-08-21 13:00:00,38.81,38.88,38.75,38.87,168877.0,37.0966,37.1635,37.0392,37.1539,168877.0
2023-08-21 13:30:00,38.87,38.94,38.8,38.88,220291.0,37.1539,37.2208,37.087,37.1635,220291.0
2023-08-21 14:00:00,38.89,38.94,38.86,38.91,165074.0,37.173,37.2208,37.1444,37.1922,165074.0
2023-08-21 14:30:00,38.92,39.03,38.92,39.0,256928.0,37.2017,37.3069,37.2017,37.2782,256928.0
2023-08-21 15:00:00,39.0,39.08,38.99,39.02,378922.0,37.2782,37.3547,37.2686,37.2973,378922.0
2023-08-21 15:30:00,39.02,39.11,38.98,39.0,998107.0,37.2973,37.3833,37.2591,37.2782,998107.0
2023-08-22 09:30:00,39.11,39.12,38.84,38.94,464735.0,37.3833,37.3929,37.1253,37.2208,464735.0
2023-08-22 10:00:00,38.95,39.0,38.87,38.93,215844.0,37.2304,37.2782,37.1539,37.2113,215844.0
2023-08-22 10:30:00,38.92,38.92,38.7,38.73,229405.0,37.2017,37.2017,36.9914,37.0201,229405.0
2023-08-22 11:00:00,38.73,38.82,38.68,38.8,297195.0,37.0201,37.1061,36.9723,37.087,297195.0
2023-08-22 11:30:00,38.8,38.87,38.74,38.75,268679.0,37.087,37.1539,37.0297,37.0392,268679.0
2023-08-22 12:00:00,38.74,38.77,38.64,38.75,276927.0,37.0297,37.0583,36.9341,37.0392,276927.0
2023-08-22 12:30:00,38.75,38.8,38.66,38.7,218869.0,37.0392,37.087,36.9532,36.9914,218869.0
2023-08-22 13:00:00,38.69,38.7,38.55,38.62,181170.0,36.9819,36.9914,36.8481,36.915,181170.0
2023-08-22 13:30:00,38.62,38.63,38.39,38.51,623892.0,36.915,36.9245,36.6951,36.8098,623892.0
2023-08-22 14:00:00,38.52,38.72,38.48,38.71,847102.0,36.8194,37.0106,36.7811,37.001,847102.0
2023-08-22 14:30:00,38.71,38.77,38.6,38.66,457610.0,37.001,37.0583,36.8959,36.9532,457610.0
2023-08-22 15:00:00,38.66,38.77,38.66,38.71,331839.0,36.9532,37.0583,36.9532,37.001,331839.0
2023-08-22 15:30:00,38.7,38.71,38.52,38.58,1082872.0,36.9914,37.001,36.8194,36.8767,1082872.0
2023-08-23 09:30:00,38.02,38.05,37.69,38.0,475125.0,36.3415,36.3701,36.026,36.3223,475125.0
2023-08-23 10:00:00,38.01,38.36,37.97,38.32,483782.0,36.3319,36.6664,36.2937,36.6282,483782.0
2023-08-23 10:30:00,38.32,38.72,38.27,38.72,356079.0,36.6282,37.0106,36.5804,37.0106,356079.0
2023-08-23 11:00:00,38.71,38.81,38.61,38.7,360747.0,37.001,37.0966,36.9054,36.9914,360747.0
2023-08-23 11:30:00,38.71,38.74,38.62,38.69,292469.0,37.001,37.0297,36.915,36.9819,292469.0
2023-08-23 12:00:00,38.69,38.76,38.64,38.73,202800.0,36.9819,37.0488,36.9341,37.0201,202800.0
2023-08-23 12:30:00,38.73,38.82,38.68,38.77,466442.0,37.0201,37.1061,36.9723,37.0583,466442.0
2023-08-23 13:00:00,38.77,38.83,38.74,38.82,220775.0,37.0583,37.1157,37.0297,37.1061,220775.0
2023-08-23 13:30:00,38.83,38.84,38.72,38.75,162675.0,37.1157,37.1253,37.0106,37.0392,162675.0
2023-08-23 14:00:00,38.76,38.93,38.74,38.77,355316.0,37.0488,37.2113,37.0297,37.0583,355316.0
2023-08-23 14:30:00,38.78,38.81,38.69,38.72,210318.0,37.0679,37.0966,36.9819,37.0106,210318.0
2023-08-23 15:00:00,38.72,38.76,38.59,38.68,275765.0,37.0106,37.0488,36.8863,36.9723,275765.0
2023-08-23 15:30:00,38.68,38.76,38.63,38.73,829729.0,36.9723,37.0488,36.9245,37.0201,829729.0
2023-08-24 09:30:00,38.5,38.82,38.13,38.8,367778.0,36.8003,37.1061,36.4466,37.087,367778.0
2023-08-24 10:00:00,38.8,38.9,38.64,38.77,373919.0,37.087,37.1826,36.9341,37.0583,373919.0
2023-08-24 10:30:00,38.77,38.89,38.68,38.72,258342.0,37.0583,37.173,36.9723,37.0106,258342.0
2023-08-24 11:00:00,38.72,38.73,38.49,38.61,140627.0,37.0106,37.0201,36.7907,36.9054,140627.0
2023-08-24 11:30:00,38.62,38.66,38.55,38.61,147267.0,36.915,36.9532,36.8481,36.9054,147267.0
2023-08-24 12:00:00,38.62,38.9,38.61,38.88,155320.0,36.915,37.1826,36.9054,37.1635,155320.0
2023-08-24 12:30:00,38.88,38.9,38.77,38.78,105899.0,37.1635,37.1826,37.0583,37.0679,105899.0
2023-08-24 13:00:00,38.79,38.8,38.64,38.67,81265.0,37.0775,37.087,36.9341,36.9628,81265.0
2023-08-24 13:30:00,38.67,38.74,38.63,38.66,93042.0,36.9628,37.0297,36.9245,36.9532,93042.0
2023-08-24 14:00:00,38.67,38.76,38.63,38.75,75847.0,36.9628,37.0488,36.9245,37.0392,75847.0
2023-08-24 14:30:00,38.75,38.76,38.68,38.69,120418.0,37.0392,37.0488,36.9723,36.9819,120418.0
2023-08-24 15:00:00,38.69,38.72,38.57,38.61,156462.0,36.9819,37.0106,36.8672,36.9054,156462.0
2023-08-24 15:30:00,38.62,38.62,38.23,38.24,822566.0,36.915,36.915,36.5422,36.5517,822566.0
2023-08-25 09:30:00,38.52,38.66,38.25,38.37,383507.0,36.8194,36.9532,36.5613,36.676,383507.0
2023-08-25 10:00:00,38.39,38.49,38.01,38.04,344346.0,36.6951,36.7907,36.3319,36.3606,344346.0
2023-08-25 10:30:00,38.04,38.1,37.84,37.88,319927.0,36.3606,36.4179,36.1694,36.2076,319927.0
2023-08-25 11:00:00,37.89,38.25,37.89,38.25,438326.0,36.2172,36.5613,36.2172,36.5613,438326.0
2023-08-25 11:30:00,38.25,38.28,38.04,38.2,312023.0,36.5613,36.59,36.3606,36.5135,312023.0
2023-08-25 12:00:00,38.2,38.45,38.18,38.41,311797.0,36.5135,36.7525,36.4944,36.7142,311797.0
2023-08-25 12:30:00,38.42,38.46,38.27,38.33,191942.0,36.7238,36.762,36.5804,36.6378,191942.0
2023-08-25 13:00:00,38.33,38.36,37.97,38.01,185644.0,36.6378,36.6664,36.2937,36.3319,185644.0
2023-08-25 13:30:00,38.0,38.15,37.88,38.14,263527.0,36.3223,36.4657,36.2076,36.4562,263527.0
2023-08-25 14:00:00,38.15,38.31,38.12,38.3,323290.0,36.4657,36.6187,36.437,36.6091,323290.0
2023-08-25 14:30:00,38.31,38.36,38.23,38.31,229104.0,36.6187,36.6664,36.5422,36.6187,229104.0
2023-08-25 15:00:00,38.3,38.38,38.21,38.35,226151.0,36.6091,36.6856,36.5231,36.6569,226151.0
2023-08-25 15:30:00,38.34,38.38,38.13,38.16,587564.0,36.6473,36.6856,36.4466,36.4753,587564.0
2023-08-28 09:30:00,38.43,39.0,38.24,39.0,349660.0,36.7334,37.2782,36.5517,37.2782,349660.0
2023-08-28 10:00:00,38.99,39.09,38.81,38.95,277862.0,37.2686,37.3642,37.0966,37.2304,277862.0
2023-08-28 10:30:00,38.95,38.95,38.68,38.84,317236.0,37.2304,37.2304,36.9723,37.1253,317236.0
2023-08-28 11:00:00,38.85,38.87,38.61,38.67,178385.0,37.1348,37.1539,36.9054,36.9628,178385.0
2023-08-28 11:30:00,38.67,38.72,38.54,38.62,162162.0,36.9628,37.0106,36.8385,36.915,162162.0
2023-08-28 12:00:00,38.62,38.64,38.49,38.52,131736.0,36.915,36.9341,36.7907,36.8194,131736.0
2023-08-28 12:30:00,38.52,38.62,38.5,38.62,172287.0,36.8194,36.915,36.8003,36.915,172287.0
2023-08-28 13:00:00,38.62,38.67,38.56,38.58,121823.0,36.915,36.9628,36.8576,36.8767,121823.0
2023-08-28 13:30:00,38.58,38.6,38.38,38.43,135500.0,36.8767,36.8959,36.6856,36.7334,135500.0
2023-08-28 14:00:00,38.42,38.49,38.39,38.48,149626.0,36.7238,36.7907,36.6951,36.7811,149626.0
2023-08-28 14:30:00,38.48,38.61,38.46,38.61,186420.0,36.7811,36.9054,36.762,36.9054,186420.0
2023-08-28 15:00:00,38.61,38.7,38.51,38.56,236029.0,36.9054,36.9914,36.8098,36.8576,236029.0
2023-08-28 15:30:00,38.55,38.79,38.54,38.71,772605.0,36.8481,37.0775,36.8385,37.001,772605.0
2023-08-29 09:30:00,38.84,38.87,38.42,38.61,206098.0,37.1253,37.1539,36.7238,36.9054,206098.0
2023-08-29 10:00:00,38.62,38.72,38.41,38.46,180693.0,36.915,37.0106,36.7142,36.762,180693.0
2023-08-29 10:30:00,38.48,38.62,38.44,38.56,214254.0,36.7811,36.915,36.7429,36.8576,214254.0
2023-08-29 11:00:00,38.56,38.76,38.56,38.73,178342.0,36.8576,37.0488,36.8576,37.0201,178342.0
2023-08-29 11:30:00,38.74,38.75,38.66,38.69,95847.0,37.0297,37.0392,36.9532,36.9819,95847.0
2023-08-29 12:00:00,38.68,38.78,38.66,38.74,129687.0,36.9723,37.0679,36.9532,37.0297,129687.0
2023-08-29 12:30:00,38.75,38.75,38.68,38.73,87984.0,37.0392,37.0392,36.9723,37.0201,87984.0
2023-08-29 13:00:00,38.73,38.85,38.71,38.84,174356.0,37.0201,37.1348,37.001,37.1253,174356.0
2023-08-29 13:30:00,38.84,38.92,38.78,38.8,221938.0,37.1253,37.2017,37.0679,37.087,221938.0
2023-08-29 14:00:00,38.81,38.82,38.68,38.72,162642.0,37.0966,37.1061,36.9723,37.0106,162642.0
2023-08-29 14:30:00,38.73,38.8,38.69,38.75,241509.0,37.0201,37.087,36.9819,37.0392,241509.0
2023-08-29 15:00:00,38.74,38.77,38.69,38.74,228159.0,37.0297,37.0583,36.9819,37.0297,228159.0
2023-08-29 15:30:00,38.74,38.76,38.67,38.75,574223.0,37.0297,37.0488,36.9628,37.0392,574223.0
2023-08-30 09:30:00,39.0,39.21,38.79,39.18,573782.0,37.2782,37.4789,37.0775,37.4502,573782.0
2023-08-30 10:00:00,39.17,39.35,39.01,39.08,531164.0,37.4407,37.6127,37.2878,37.3547,531164.0
2023-08-30 10:30:00,39.08,39.2,39.03,39.12,252099.0,37.3547,37.4694,37.3069,37.3929,252099.0
2023-08-30 11:00:00,39.13,39.17,39.04,39.12,206136.0,37.4025,37.4407,37.3164,37.3929,206136.0
2023-08-30 11:30:00,39.12,39.2,39.07,39.11,214338.0,37.3929,37.4694,37.3451,37.3833,214338.0
2023-08-30 12:00:00,39.1,39.13,39.01,39.04,154903.0,37.3738,37.4025,37.2878,37.3164,154903.0
2023-08-30 12:30:00,39.04,39.2,39.04,39.16,172323.0,37.3164,37.4694,37.3164,37.4311,172323.0
2023-08-30 13:00:00,39.16,39.16,38.98,38.98,194045.0,37.4311,37.4311,37.2591,37.2591,194045.0
2023-08-30 13:30:00,38.98,39.07,38.93,38.98,202291.0,37.2591,37.3451,37.2113,37.2591,202291.0
2023-08-30 14:00:00,38.98,39.0,38.87,38.9,226111.0,37.2591,37.2782,37.1539,37.1826,226111.0
2023-08-30 14:30:00,38.9,38.93,38.86,38.89,238796.0,37.1826,37.2113,37.1444,37.173,238796.0
2023-08-30 15:00:00,38.89,38.95,38.85,38.91,227459.0,37.173,37.2304,37.1348,37.1922,227459.0
2023-08-30 15:30:00,38.91,38.94,38.82,38.91,1088550.0,37.1922,37.2208,37.1061,37.1922,1088550.0
2023-08-31 09:30:00,39.05,39.09,38.51,38.88,663178.0,37.326,37.3642,36.8098,37.1635,663178.0
2023-08-31 10:00:00,38.88,38.91,38.73,38.86,280249.0,37.1635,37.1922,37.0201,37.1444,280249.0
2023-08-31 10:30:00,38.85,38.9,38.78,38.87,343298.0,37.1348,37.1826,37.0679,37.1539,343298.0
2023-08-31 11:00:00,38.87,38.92,38.75,38.8,374870.0,37.1539,37.2017,37.0392,37.087,374870.0
2023-08-31 11:30:00,38.8,38.82,38.71,38.76,150709.0,37.087,37.1061,37.001,37.0488,150709.0
2023-08-31 12:00:00,38.76,38.84,38.71,38.77,168710.0,37.0488,37.1253,37.001,37.0583,168710.0
2023-08-31 12:30:00,38.77,38.78,38.69,38.74,180279.0,37.0583,37.0679,36.9819,37.0297,180279.0
2023-08-31 13:00:00,38.73,38.92,38.73,38.87,174214.0,37.0201,37.2017,37.0201,37.1539,174214.0
2023-08-31 13:30:00,38.88,38.92,38.81,38.83,132881.0,37.1635,37.2017,37.0966,37.1157,132881.0
2023-08-31 14:00:00,38.84,38.86,38.77,38.84,171981.0,37.1253,37.1444,37.0583,37.1253,171981.0
2023-08-31 14:30:00,38.84,38.84,38.66,38.69,166291.0,37.1253,37.1253,36.9532,36.9819,166291.0
2023-08-31 15:00:00,38.69,38.76,38.65,38.69,265784.0,36.9819,37.0488,36.9436,36.9819,265784.0
2023-08-31 15:30:00,38.69,38.69,38.54,38.61,1236696.0,36.9819,36.9819,36.8385,36.9054,1236696.0
2023-09-01 09:30:00,39.38,39.89,39.08,39.61,945977.0,37.6414,38.1289,37.3547,37.8613,945977.0
2023-09-01 10:00:00,39.6,39.71,39.47,39.64,478959.0,37.8517,37.9568,37.7274,37.8899,478959.0
2023-09-01 10:30:00,39.63,39.64,39.46,39.48,298457.0,37.8804,37.8899,37.7179,37.737,298457.0
2023-09-01 11:00:00,39.47,39.67,39.43,39.61,518583.0,37.7274,37.9186,37.6892,37.8613,518583.0
2023-09-01 11:30:00,39.62,39.62,39.4,39.43,471712.0,37.8708,37.8708,37.6605,37.6892,471712.0
2023-09-01 12:00:00,39.43,39.74,39.41,39.73,504146.0,37.6892,37.9855,37.6701,37.976,504146.0
2023-09-01 12:30:00,39.73,39.79,39.57,39.66,364355.0,37.976,38.0333,37.823,37.9091,364355.0
2023-09-01 13:00:00,39.67,39.72,39.62,39.68,465790.0,37.9186,37.9664,37.8708,37.9282,465790.0
2023-09-01 13:30:00,39.68,39.74,39.62,39.73,251207.0,37.9282,37.9855,37.8708,37.976,251207.0
2023-09-01 14:00:00,39.74,39.75,39.63,39.67,287376.0,37.9855,37.9951,37.8804,37.9186,287376.0
2023-09-01 14:30:00,39.67,39.71,39.62,39.71,318313.0,37.9186,37.9568,37.8708,37.9568,318313.0
2023-09-01 15:00:00,39.71,39.76,39.63,39.71,382023.0,37.9568,38.0046,37.8804,37.9568,382023.0
2023-09-01 15:30:00,39.71,39.86,39.67,39.8,1315782.0,37.9568,38.1002,37.9186,38.0429,1315782.0
2023-09-05 09:30:00,39.96,40.74,39.88,40.74,1055493.0,38.346,39.0945,38.2692,39.0945,1055493.0
2023-09-05 10:00:00,40.73,40.89,40.59,40.69,444134.0,39.0849,39.2384,38.9505,39.0465,444134.0
2023-09-05 10:30:00,40.69,40.69,40.37,40.42,341517.0,39.0465,39.0465,38.7394,38.7874,341517.0
2023-09-05 11:00:00,40.43,40.66,40.42,40.63,299955.0,38.797,39.0177,38.7874,38.9889,299955.0
2023-09-05 11:30:00,40.62,40.8,40.58,40.68,288771.0,38.9793,39.152,38.9409,39.0369,288771.0
2023-09-05 12:00:00,40.68,40.84,40.67,40.8,260717.0,39.0369,39.1904,39.0273,39.152,260717.0
2023-09-05 12:30:00,40.8,40.87,40.73,40.74,193061.0,39.152,39.2192,39.0849,39.0945,193061.0
2023-09-05 13:00:00,40.73,40.79,40.69,40.77,197869.0,39.0849,39.1424,39.0465,39.1232,197869.0
2023-09-05 13:30:00,40.77,40.81,40.72,40.76,272849.0,39.1232,39.1616,39.0753,39.1137,272849.0
2023-09-05 14:00:00,40.76,40.8,40.62,40.79,261343.0,39.1137,39.152,38.9793,39.1424,261343.0
2023-09-05 14:30:00,40.79,40.8,40.73,40.73,255285.0,39.1424,39.152,39.0849,39.0849,255285.0
2023-09-05 15:00:00,40.73,40.73,40.47,40.5,823537.0,39.0849,39.0849,38.8354,38.8642,823537.0
2023-09-05 15:30:00,40.49,40.73,40.44,40.7,1643627.0,38.8546,39.0849,38.8066,39.0561,1643627.0
2023-09-06 09:30:00,40.49,40.99,40.4,40.89,458783.0,38.8546,39.3344,38.7682,39.2384,458783.0
2023-09-06 10:00:00,40.87,40.93,40.68,40.79,226633.0,39.2192,39.2768,39.0369,39.1424,226633.0
2023-09-06 10:30:00,40.78,40.84,40.41,40.55,236752.0,39.1328,39.1904,38.7778,38.9121,236752.0
2023-09-06 11:00:00,40.55,40.7,40.47,40.62,265410.0,38.9121,39.0561,38.8354,38.9793,265410.0
2023-09-06 11:30:00,40.62,40.78,40.61,40.71,178693.0,38.9793,39.1328,38.9697,39.0657,178693.0
2023-09-06 12:00:00,40.72,40.74,40.64,40.71,183241.0,39.0753,39.0945,38.9985,39.0657,183241.0
2023-09-06 12:30:00,40.72,40.78,40.47,40.5,116732.0,39.0753,39.1328,38.8354,38.8642,116732.0
2023-09-06 13:00:00,40.49,40.69,40.46,40.64,230723.0,38.8546,39.0465,38.8258,38.9985,230723.0
2023-09-06 13:30:00,40.63,40.69,40.59,40.65,154455.0,38.9889,39.0465,38.9505,39.0081,154455.0
2023-09-06 14:00:00,40.65,40.67,40.51,40.52,116909.0,39.0081,39.0273,38.8737,38.8833,116909.0
2023-09-06 14:30:00,40.51,40.68,40.49,40.67,162850.0,38.8737,39.0369,38.8546,39.0273,162850.0
2023-09-06 15:00:00,40.68,40.87,40.65,40.87,178077.0,39.0369,39.2192,39.0081,39.2192,178077.0
2023-09-06 15:30:00,40.87,40.9,40.73,40.89,1118869.0,39.2192,39.248,39.0849,39.2384,1118869.0
2023-09-07 09:30:00,40.79,41.1,40.71,40.97,641160.0,39.1424,39.4399,39.0657,39.3152,641160.0
2023-09-07 10:00:00,40.98,41.07,40.94,41.0,351865.0,39.3248,39.4111,39.2864,39.344,351865.0
2023-09-07 10:30:00,41.0,41.08,40.95,41.0,223742.0,39.344,39.4207,39.296,39.344,223742.0
2023-09-07 11:00:00,41.02,41.02,40.76,40.96,375976.0,39.3631,39.3631,39.1137,39.3056,375976.0
2023-09-07 11:30:00,40.95,41.07,40.95,41.02,258128.0,39.296,39.4111,39.296,39.3631,258128.0
2023-09-07 12:00:00,41.02,41.05,40.97,41.03,205876.0,39.3631,39.3919,39.3152,39.3727,205876.0
2023-09-07 12:30:00,41.04,41.04,40.84,40.85,229015.0,39.3823,39.3823,39.1904,39.2,229015.0
2023-09-07 13:00:00,40.86,41.06,40.85,41.04,279363.0,39.2096,39.4015,39.2,39.3823,279363.0
2023-09-07 13:30:00,41.04,41.12,41.01,41.12,272391.0,39.3823,39.4591,39.3536,39.4591,272391.0
2023-09-07 14:00:00,41.12,41.19,41.1,41.12,367196.0,39.4591,39.5263,39.4399,39.4591,367196.0
2023-09-07 14:30:00,41.12,41.26,41.1,41.22,281993.0,39.4591,39.5935,39.4399,39.5551,281993.0
2023-09-07 15:00:00,41.22,41.23,41.14,41.18,257929.0,39.5551,39.5647,39.4783,39.5167,257929.0
2023-09-07 15:30:00,41.17,41.18,40.99,41.08,1379527.0,39.5071,39.5167,39.3344,39.4207,1379527.0
2023-09-08 09:30:00,41.11,41.47,41.05,41.47,713775.0,39.4495,39.795,39.3919,39.795,713775.0
2023-09-08 10:00:00,41.47,41.63,41.44,41.62,388424.0,39.795,39.9485,39.7662,39.9389,388424.0
2023-09-08 10:30:00,41.62,41.64,41.47,41.48,606273.0,39.9389,39.9581,39.795,39.8046,606273.0
2023-09-08 11:00:00,41.47,41.59,41.44,41.57,342573.0,39.795,39.9101,39.7662,39.8909,342573.0
2023-09-08 11:30:00,41.58,41.59,41.35,41.39,473470.0,39.9005,39.9101,39.6798,39.7182,473470.0
2023-09-08 12:00:00,41.39,41.58,41.34,41.53,371356.0,39.7182,39.9005,39.6702,39.8525,371356.0
2023-09-08 12:30:00,41.53,41.63,41.51,41.62,389323.0,39.8525,39.9485,39.8334,39.9389,389323.0
2023-09-08 13:00:00,41.61,41.62,41.53,41.56,169242.0,39.9293,39.9389,39.8525,39.8813,169242.0
2023-09-08 13:30:00,41.56,41.59,41.48,41.59,195772.0,39.8813,39.9101,39.8046,39.9101,195772.0
2023-09-08 14:00:00,41.59,41.63,41.53,41.56,546588.0,39.9101,39.9485,39.8525,39.8813,546588.0
2023-09-08 14:30:00,41.56,41.58,41.42,41.46,734123.0,39.8813,39.9005,39.747,39.7854,734123.0
2023-09-08 15:00:00,41.46,41.47,41.35,41.36,528849.0,39.7854,39.795,39.6798,39.6894,528849.0
2023-09-08 15:30:00,41.35,41.36,41.21,41.29,1412682.0,39.6798,39.6894,39.5455,39.6222,1412682.0
2023-09-11 09:30:00,41.64,42.18,41.64,41.8,1027711.0,39.9581,40.4763,39.9581,40.1116,1027711.0
2023-09-11 10:00:00,41.81,42.11,41.66,42.08,368901.0,40.1212,40.4091,39.9773,40.3803,368901.0
2023-09-11 10:30:00,42.08,42.12,41.97,42.02,270792.0,40.3803,40.4187,40.2748,40.3228,270792.0
2023-09-11 11:00:00,42.01,42.02,41.7,41.71,334960.0,40.3132,40.3228,40.0157,40.0253,334960.0
2023-09-11 11:30:00,41.72,41.8,41.55,41.61,430517.0,40.0349,40.1116,39.8717,39.9293,430517.0
2023-09-11 12:00:00,41.61,41.76,41.59,41.74,222509.0,39.9293,40.0733,39.9101,40.0541,222509.0
2023-09-11 12:30:00,41.75,41.76,41.66,41.69,238195.0,40.0637,40.0733,39.9773,40.0061,238195.0
2023-09-11 13:00:00,41.7,41.7,41.58,41.66,166336.0,40.0157,40.0157,39.9005,39.9773,166336.0
2023-09-11 13:30:00,41.66,41.71,41.57,41.59,174971.0,39.9773,40.0253,39.8909,39.9101,174971.0
2023-09-11 14:00:00,41.59,41.6,41.31,41.34,317073.0,39.9101,39.9197,39.6414,39.6702,317073.0
2023-09-11 14:30:00,41.33,41.35,41.22,41.23,274040.0,39.6606,39.6798,39.5551,39.5647,274040.0
2023-09-11 15:00:00,41.24,41.33,41.13,41.3,381131.0,39.5743,39.6606,39.4687,39.6318,381131.0
2023-09-11 15:30:00,41.31,41.37,41.28,41.32,728854.0,39.6414,39.699,39.6126,39.651,728854.0
2023-09-12 09:30:00,41.81,42.12,41.81,41.94,711653.0,40.1212,40.4187,40.1212,40.246,711653.0
2023-09-12 10:00:00,41.94,41.96,41.7,41.84,463684.0,40.246,40.2652,40.0157,40.15,463684.0
2023-09-12 10:30:00,41.84,42.06,41.83,42.05,264950.0,40.15,40.3611,40.1404,40.3515,264950.0
2023-09-12 11:00:00,42.05,42.29,42.05,42.27,411574.0,40.3515,40.5819,40.3515,40.5627,411574.0
2023-09-12 11:30:00,42.27,42.48,42.26,42.46,441466.0,40.5627,40.7642,40.5531,40.745,441466.0
2023-09-12 12:00:00,42.46,42.56,42.4,42.51,488751.0,40.745,40.8409,40.6874,40.793,488751.0
2023-09-12 12:30:00,42.51,42.55,42.42,42.54,185552.0,40.793,40.8314,40.7066,40.8218,185552.0
2023-09-12 13:00:00,42.54,42.72,42.5,42.71,284490.0,40.8218,40.9945,40.7834,40.9849,284490.0
2023-09-12 13:30:00,42.71,42.74,42.63,42.65,237362.0,40.9849,41.0137,40.9081,40.9273,237362.0
2023-09-12 14:00:00,42.65,42.68,42.53,42.57,330297.0,40.9273,40.9561,40.8122,40.8505,330297.0
2023-09-12 14:30:00,42.56,42.62,42.44,42.46,375058.0,40.8409,40.8985,40.7258,40.745,375058.0
2023-09-12 15:00:00,42.46,42.48,42.36,42.39,341531.0,40.745,40.7642,40.649,40.6778,341531.0
2023-09-12 15:30:00,42.39,42.49,42.33,42.36,1232354.0,40.6778,40.7738,40.6202,40.649,1232354.0
2023-09-13 09:30:00,42.49,42.66,42.05,42.22,443669.0,40.7738,40.9369,40.3515,40.5147,443669.0
2023-09-13 10:00:00,42.23,42.25,41.84,42.03,346927.0,40.5243,40.5435,40.15,40.3324,346927.0
2023-09-13 10:30:00,42.03,42.39,41.86,42.33,437126.0,40.3324,40.6778,40.1692,40.6202,437126.0
2023-09-13 11:00:00,42.33,42.42,42.24,42.27,241436.0,40.6202,40.7066,40.5339,40.5627,241436.0
2023-09-13 11:30:00,42.27,42.27,41.94,42.04,303814.0,40.5627,40.5627,40.246,40.342,303814.0
2023-09-13 12:00:00,42.03,42.05,41.89,41.93,230989.0,40.3324,40.3515,40.198,40.2364,230989.0
2023-09-13 12:30:00,41.92,41.95,41.74,41.86,181220.0,40.2268,40.2556,40.0541,40.1692,181220.0
2023-09-13 13:00:00,41.86,41.88,41.73,41.73,167496.0,40.1692,40.1884,40.0445,40.0445,167496.0
2023-09-13 13:30:00,41.73,41.86,41.72,41.84,231775.0,40.0445,40.1692,40.0349,40.15,231775.0
2023-09-13 14:00:00,41.84,41.88,41.79,41.87,204968.0,40.15,40.1884,40.102,40.1788,204968.0
2023-09-13 14:30:00,41.87,41.95,41.81,41.86,245073.0,40.1788,40.2556,40.1212,40.1692,245073.0
2023-09-13 15:00:00,41.86,41.87,41.75,41.8,180109.0,40.1692,40.1788,40.0637,40.1116,180109.0
2023-09-13 15:30:00,41.8,41.96,41.79,41.9,962178.0,40.1116,40.2652,40.102,40.2076,962178.0
2023-09-14 09:30:00,42.44,42.53,42.12,42.41,662536.0,40.7258,40.8122,40.4187,40.697,662536.0
2023-09-14 10:00:00,42.41,42.48,42.29,42.4,241647.0,40.697,40.7642,40.5819,40.6874,241647.0
2023-09-14 10:30:00,42.4,42.45,42.29,42.4,409448.0,40.6874,40.7354,40.5819,40.6874,409448.0
2023-09-14 11:00:00,42.4,42.43,42.32,42.41,149908.0,40.6874,40.7162,40.6106,40.697,149908.0
2023-09-14 11:30:00,42.4,42.41,42.28,42.37,240450.0,40.6874,40.697,40.5723,40.6586,240450.0
2023-09-14 12:00:00,42.37,42.43,42.34,42.4,121409.0,40.6586,40.7162,40.6298,40.6874,121409.0
2023-09-14 12:30:00,42.4,42.43,42.35,42.41,117332.0,40.6874,40.7162,40.6394,40.697,117332.0
2023-09-14 13:00:00,42.4,42.46,42.37,42.43,151663.0,40.6874,40.745,40.6586,40.7162,151663.0
2023-09-14 13:30:00,42.42,42.47,42.39,42.41,152062.0,40.7066,40.7546,40.6778,40.697,152062.0
2023-09-14 14:00:00,42.4,42.44,42.35,42.39,172876.0,40.6874,40.7258,40.6394,40.6778,172876.0
2023-09-14 14:30:00,42.39,42.47,42.36,42.39,181564.0,40.6778,40.7546,40.649,40.6778,181564.0
2023-09-14 15:00:00,42.39,42.39,42.27,42.27,287560.0,40.6778,40.6778,40.5627,40.5627,287560.0
2023-09-14 15:30:00,42.27,42.28,42.16,42.21,895506.0,40.5627,40.5723,40.4571,40.5051,895506.0
2023-09-15 09:30:00,42.0,42.24,41.71,42.23,1347655.0,40.3036,40.5339,40.0253,40.5243,1347655.0
2023-09-15 10:00:00,42.25,42.52,42.25,42.39,445005.0,40.5435,40.8026,40.5435,40.6778,445005.0
2023-09-15 10:30:00,42.39,42.44,42.1,42.1,267682.0,40.6778,40.7258,40.3995,40.3995,267682.0
2023-09-15 11:00:00,42.11,42.37,42.07,42.37,290315.0,40.4091,40.6586,40.3707,40.6586,290315.0
2023-09-15 11:30:00,42.37,42.39,42.15,42.2,228791.0,40.6586,40.6778,40.4475,40.4955,228791.0
2023-09-15 12:00:00,42.2,42.24,42.14,42.15,141302.0,40.4955,40.5339,40.4379,40.4475,141302.0
2023-09-15 12:30:00,42.15,42.23,42.1,42.23,202878.0,40.4475,40.5243,40.3995,40.5243,202878.0
2023-09-15 13:00:00,42.23,42.23,42.05,42.09,191667.0,40.5243,40.5243,40.3515,40.3899,191667.0
2023-09-15 13:30:00,42.08,42.41,42.01,42.29,386652.0,40.3803,40.697,40.3132,40.5819,386652.0
2023-09-15 14:00:00,42.29,42.3,42.07,42.19,256305.0,40.5819,40.5914,40.3707,40.4859,256305.0
2023-09-15 14:30:00,42.19,42.36,42.17,42.36,207418.0,40.4859,40.649,40.4667,40.649,207418.0
2023-09-15 15:00:00,42.36,42.4,42.29,42.34,247628.0,40.649,40.6874,40.5819,40.6298,247628.0
2023-09-15 15:30:00,42.34,42.35,42.1,42.11,1418923.0,40.6298,40.6394,40.3995,40.4091,1418923.0
2023-09-18 09:30:00,42.47,42.69,42.16,42.35,450564.0,40.7546,40.9657,40.4571,40.6394,450564.0
2023-09-18 10:00:00,42.36,42.58,42.36,42.53,289356.0,40.649,40.8601,40.649,40.8122,289356.0
2023-09-18 10:30:00,42.53,42.82,42.53,42.77,348787.0,40.8122,41.0904,40.8122,41.0425,348787.0
2023-09-18 11:00:00,42.76,42.76,42.56,42.6,200133.0,41.0329,41.0329,40.8409,40.8793,200133.0
2023-09-18 11:30:00,42.61,42.7,42.59,42.68,157986.0,40.8889,40.9753,40.8697,40.9561,157986.0
2023-09-18 12:00:00,42.68,42.7,42.57,42.62,143885.0,40.9561,40.9753,40.8505,40.8985,143885.0
2023-09-18 12:30:00,42.63,42.66,42.44,42.46,190316.0,40.9081,40.9369,40.7258,40.745,190316.0
2023-09-18 13:00:00,42.46,42.56,42.34,42.39,358559.0,40.745,40.8409,40.6298,40.6778,358559.0
2023-09-18 13:30:00,42.39,42.52,42.39,42.49,195377.0,40.6778,40.8026,40.6778,40.7738,195377.0
2023-09-18 14:00:00,42.5,42.6,42.47,42.59,165182.0,40.7834,40.8793,40.7546,40.8697,165182.0
2023-09-18 14:30:00,42.59,42.63,42.57,42.59,124673.0,40.8697,40.9081,40.8505,40.8697,124673.0
2023-09-18 15:00:00,42.6,42.68,42.59,42.65,237536.0,40.8793,40.9561,40.8697,40.9273,237536.0
2023-09-18 15:30:00,42.65,42.7,42.59,42.65,687750.0,40.9273,40.9753,40.8697,40.9273,687750.0
2023-09-19 09:30:00,43.0,43.15,42.67,42.74,884627.0,41.2632,41.4071,40.9465,41.0137,884627.0
2023-09-19 10:00:00,42.74,42.79,42.54,42.58,272480.0,41.0137,41.0617,40.8218,40.8601,272480.0
2023-09-19 10:30:00,42.59,42.59,42.35,42.38,280915.0,40.8697,40.8697,40.6394,40.6682,280915.0
2023-09-19 11:00:00,42.37,42.37,42.1,42.22,343334.0,40.6586,40.6586,40.3995,40.5147,343334.0
2023-09-19 11:30:00,42.22,42.26,41.96,42.02,211390.0,40.5147,40.5531,40.2652,40.3228,211390.0
2023-09-19 12:00:00,42.02,42.02,41.72,41.73,277341.0,40.3228,40.3228,40.0349,40.0445,277341.0
2023-09-19 12:30:00,41.73,41.73,41.33,41.36,424926.0,40.0445,40.0445,39.6606,39.6894,424926.0
2023-09-19 13:00:00,41.36,41.36,41.06,41.26,363374.0,39.6894,39.6894,39.4015,39.5935,363374.0
2023-09-19 13:30:00,41.26,41.41,41.23,41.3,370501.0,39.5935,39.7374,39.5647,39.6318,370501.0
2023-09-19 14:00:00,41.3,41.39,41.17,41.2,270639.0,39.6318,39.7182,39.5071,39.5359,270639.0
2023-09-19 14:30:00,41.2,41.38,41.17,41.21,315971.0,39.5359,39.7086,39.5071,39.5455,315971.0
2023-09-19 15:00:00,41.21,41.25,41.11,41.22,394634.0,39.5455,39.5839,39.4495,39.5551,394634.0
2023-09-19 15:30:00,41.22,41.48,41.19,41.43,872741.0,39.5551,39.8046,39.5263,39.7566,872741.0
2023-09-20 09:30:00,41.19,41.89,41.18,41.8,355451.0,39.5263,40.198,39.5167,40.1116,355451.0
2023-09-20 10:00:00,41.8,42.0,41.79,41.89,215409.0,40.1116,40.3036,40.102,40.198,215409.0
2023-09-20 10:30:00,41.89,41.97,41.75,41.9,202046.0,40.198,40.2748,40.0637,40.2076,202046.0
2023-09-20 11:00:00,41.9,42.14,41.88,42.02,226063.0,40.2076,40.4379,40.1884,40.3228,226063.0
2023-09-20 11:30:00,42.02,42.05,41.92,41.96,292791.0,40.3228,40.3515,40.2268,40.2652,292791.0
2023-09-20 12:00:00,41.95,42.01,41.86,42.01,136426.0,40.2556,40.3132,40.1692,40.3132,136426.0
2023-09-20 12:30:00,42.01,42.04,41.95,41.98,144970.0,40.3132,40.342,40.2556,40.2844,144970.0
2023-09-20 13:00:00,41.98,42.04,41.95,41.99,135450.0,40.2844,40.342,40.2556,40.294,135450.0
2023-09-20 13:30:00,41.98,41.99,41.9,41.97,133598.0,40.2844,40.294,40.2076,40.2748,133598.0
2023-09-20 14:00:00,41.95,42.0,41.78,41.79,287186.0,40.2556,40.3036,40.0925,40.102,287186.0
2023-09-20 14:30:00,41.79,42.0,41.67,41.69,512986.0,40.102,40.3036,39.9869,40.0061,512986.0
2023-09-20 15:00:00,41.68,41.77,41.37,41.52,364075.0,39.9965,40.0829,39.699,39.843,364075.0
2023-09-20 15:30:00,41.53,41.55,41.28,41.29,594536.0,39.8525,39.8717,39.6126,39.6222,594536.0
2023-09-21 09:30:00,41.42,41.5,40.69,40.8,500139.0,39.747,39.8238,39.0465,39.152,500139.0
2023-09-21 10:00:00,40.79,41.07,40.51,40.96,304209.0,39.1424,39.4111,38.8737,39.3056,304209.0
2023-09-21 10:30:00,40.97,41.02,40.57,40.59,197239.0,39.3152,39.3631,38.9313,38.9505,197239.0
2023-09-21 11:00:00,40.59,40.88,40.52,40.83,261529.0,38.9505,39.2288,38.8833,39.1808,261529.0
2023-09-21 11:30:00,40.83,40.96,40.79,40.86,177236.0,39.1808,39.3056,39.1424,39.2096,177236.0
2023-09-21 12:00:00,40.86,41.07,40.84,41.02,187022.0,39.2096,39.4111,39.1904,39.3631,187022.0
2023-09-21 12:30:00,41.02,41.1,41.0,41.08,176609.0,39.3631,39.4399,39.344,39.4207,176609.0
2023-09-21 13:00:00,41.07,41.18,41.02,41.09,139638.0,39.4111,39.5167,39.3631,39.4303,139638.0
2023-09-21 13:30:00,41.09,41.12,40.98,40.98,129549.0,39.4303,39.4591,39.3248,39.3248,129549.0
2023-09-21 14:00:00,40.99,40.99,40.77,40.77,136852.0,39.3344,39.3344,39.1232,39.1232,136852.0
2023-09-21 14:30:00,40.77,40.82,40.71,40.75,164238.0,39.1232,39.1712,39.0657,39.1041,164238.0
2023-09-21 15:00:00,40.74,40.75,40.55,40.61,405845.0,39.0945,39.1041,38.9121,38.9697,405845.0
2023-09-21 15:30:00,40.61,40.83,40.56,40.77,886315.0,38.9697,39.1808,38.9217,39.1232,886315.0
2023-09-22 09:30:00,41.01,41.26,40.89,41.11,338907.0,39.3536,39.5935,39.2384,39.4495,338907.0
2023-09-22 10:00:00,41.1,41.33,41.06,41.08,248249.0,39.4399,39.6606,39.4015,39.4207,248249.0
2023-09-22 10:30:00,41.07,41.11,40.91,40.93,183737.0,39.4111,39.4495,39.2576,39.2768,183737.0
2023-09-22 11:00:00,40.92,41.02,40.66,40.97,252311.0,39.2672,39.3631,39.0177,39.3152,252311.0
2023-09-22 11:30:00,40.97,41.01,40.88,40.89,151042.0,39.3152,39.3536,39.2288,39.2384,151042.0
2023-09-22 12:00:00,40.89,40.89,40.65,40.74,174817.0,39.2384,39.2384,39.0081,39.0945,174817.0
2023-09-22 12:30:00,40.73,40.86,40.73,40.8,115638.0,39.0849,39.2096,39.0849,39.152,115638.0
2023-09-22 13:00:00,40.81,40.93,40.81,40.83,225500.0,39.1616,39.2768,39.1616,39.1808,225500.0
2023-09-22 13:30:00,40.83,40.93,40.81,40.85,136979.0,39.1808,39.2768,39.1616,39.2,136979.0
2023-09-22 14:00:00,40.84,40.89,40.77,40.77,165003.0,39.1904,39.2384,39.1232,39.1232,165003.0
2023-09-22 14:30:00,40.78,40.8,40.72,40.76,147904.0,39.1328,39.152,39.0753,39.1137,147904.0
2023-09-22 15:00:00,40.76,41.0,40.75,40.95,188815.0,39.1137,39.344,39.1041,39.296,188815.0
2023-09-22 15:30:00,40.96,40.98,40.61,40.63,582317.0,39.3056,39.3248,38.9697,38.9889,582317.0
2023-09-25 09:30:00,40.55,40.73,40.44,40.67,349404.0,38.9121,39.0849,38.8066,39.0273,349404.0
2023-09-25 10:00:00,40.68,40.69,40.4,40.5,203116.0,39.0369,39.0465,38.7682,38.8642,203116.0
2023-09-25 10:30:00,40.49,40.71,40.48,40.58,305075.0,38.8546,39.0657,38.845,38.9409,305075.0
2023-09-25 11:00:00,40.58,40.98,40.51,40.84,251392.0,38.9409,39.3248,38.8737,39.1904,251392.0
2023-09-25 11:30:00,40.84,40.94,40.78,40.84,160460.0,39.1904,39.2864,39.1328,39.1904,160460.0
2023-09-25 12:00:00,40.84,40.92,40.82,40.88,131331.0,39.1904,39.2672,39.1712,39.2288,131331.0
2023-09-25 12:30:00,40.89,40.98,40.83,40.91,144539.0,39.2384,39.3248,39.1808,39.2576,144539.0
2023-09-25 13:00:00,40.9,41.04,40.86,40.93,111684.0,39.248,39.3823,39.2096,39.2768,111684.0
2023-09-25 13:30:00,40.92,41.01,40.89,41.01,75456.0,39.2672,39.3536,39.2384,39.3536,75456.0
2023-09-25 14:00:00,41.01,41.04,40.88,40.89,110980.0,39.3536,39.3823,39.2288,39.2384,110980.0
2023-09-25 14:30:00,40.9,40.95,40.88,40.9,90481.0,39.248,39.296,39.2288,39.248,90481.0
2023-09-25 15:00:00,40.9,41.01,40.81,40.9,134947.0,39.248,39.3536,39.1616,39.248,134947.0
2023-09-25 15:30:00,40.9,41.01,40.86,40.98,603651.0,39.248,39.3536,39.2096,39.3248,603651.0
2023-09-26 09:30:00,40.52,41.24,40.46,40.95,726045.0,38.8833,39.5743,38.8258,39.296,726045.0
2023-09-26 10:00:00,40.95,41.04,40.5,40.64,330947.0,39.296,39.3823,38.8642,38.9985,330947.0
2023-09-26 10:30:00,40.64,41.02,40.6,40.88,305813.0,38.9985,39.3631,38.9601,39.2288,305813.0
2023-09-26 11:00:00,40.89,40.95,40.78,40.8,152843.0,39.2384,39.296,39.1328,39.152,152843.0
2023-09-26 11:30:00,40.8,40.92,40.73,40.89,171259.0,39.152,39.2672,39.0849,39.2384,171259.0
2023-09-26 12:00:00,40.9,41.04,40.89,40.93,133847.0,39.248,39.3823,39.2384,39.2768,133847.0
2023-09-26 12:30:00,40.93,41.02,40.89,40.98,154768.0,39.2768,39.3631,39.2384,39.3248,154768.0
2023-09-26 13:00:00,40.98,41.03,40.91,40.99,180262.0,39.3248,39.3727,39.2576,39.3344,180262.0
2023-09-26 13:30:00,40.98,40.99,40.74,40.84,185972.0,39.3248,39.3344,39.0945,39.1904,185972.0
2023-09-26 14:00:00,40.83,40.83,40.54,40.55,178564.0,39.1808,39.1808,38.9025,38.9121,178564.0
2023-09-26 14:30:00,40.54,40.59,40.48,40.58,166305.0,38.9025,38.9505,38.845,38.9409,166305.0
2023-09-26 15:00:00,40.57,40.71,40.56,40.65,189042.0,38.9313,39.0657,38.9217,39.0081,189042.0
2023-09-26 15:30:00,40.66,40.84,40.64,40.78,944049.0,39.0177,39.1904,38.9985,39.1328,944049.0
2023-09-27 09:30:00,41.43,41.89,41.13,41.87,475536.0,39.7566,40.198,39.4687,40.1788,475536.0
2023-09-27 10:00:00,41.87,42.14,41.75,42.04,490641.0,40.1788,40.4379,40.0637,40.342,490641.0
2023-09-27 10:30:00,42.04,42.3,41.98,42.1,406139.0,40.342,40.5914,40.2844,40.3995,406139.0
2023-09-27 11:00:00,42.1,42.37,42.08,42.16,377598.0,40.3995,40.6586,40.3803,40.4571,377598.0
2023-09-27 11:30:00,42.16,42.23,42.03,42.14,246615.0,40.4571,40.5243,40.3324,40.4379,246615.0
2023-09-27 12:00:00,42.14,42.19,41.94,41.97,275810.0,40.4379,40.4859,40.246,40.2748,275810.0
2023-09-27 12:30:00,41.96,42.04,41.94,42.0,154920.0,40.2652,40.342,40.246,40.3036,154920.0
2023-09-27 13:00:00,42.0,42.05,41.73,41.73,180145.0,40.3036,40.3515,40.0445,40.0445,180145.0
2023-09-27 13:30:00,41.73,41.98,41.61,41.98,186693.0,40.0445,40.2844,39.9293,40.2844,186693.0
2023-09-27 14:00:00,41.98,42.14,41.85,42.14,240720.0,40.2844,40.4379,40.1596,40.4379,240720.0
2023-09-27 14:30:00,42.14,42.32,42.14,42.17,252396.0,40.4379,40.6106,40.4379,40.4667,252396.0
2023-09-27 15:00:00,42.16,42.27,42.01,42.09,272190.0,40.4571,40.5627,40.3132,40.3899,272190.0
2023-09-27 15:30:00,42.09,42.09,41.89,42.04,612399.0,40.3899,40.3899,40.198,40.342,612399.0
2023-09-28 09:30:00,41.87,42.31,41.87,42.25,394099.0,40.1788,40.601,40.1788,40.5435,394099.0
2023-09-28 10:00:00,42.25,42.34,42.09,42.25,253343.0,40.5435,40.6298,40.3899,40.5435,253343.0
2023-09-28 10:30:00,42.26,42.4,42.13,42.15,349171.0,40.5531,40.6874,40.4283,40.4475,349171.0
2023-09-28 11:00:00,42.16,42.42,42.09,42.41,222385.0,40.4571,40.7066,40.3899,40.697,222385.0
2023-09-28 11:30:00,42.41,42.42,42.23,42.29,176935.0,40.697,40.7066,40.5243,40.5819,176935.0
2023-09-28 12:00:00,42.29,42.29,42.04,42.26,203095.0,40.5819,40.5819,40.342,40.5531,203095.0
2023-09-28 12:30:00,42.25,42.25,42.05,42.13,143982.0,40.5435,40.5435,40.3515,40.4283,143982.0
2023-09-28 13:00:00,42.13,42.14,41.8,41.81,184967.0,40.4283,40.4379,40.1116,40.1212,184967.0
2023-09-28 13:30:00,41.81,41.81,41.62,41.68,210244.0,40.1212,40.1212,39.9389,39.9965,210244.0
2023-09-28 14:00:00,41.68,41.83,41.64,41.8,194863.0,39.9965,40.1404,39.9581,40.1116,194863.0
2023-09-28 14:30:00,41.8,41.9,41.69,41.9,186203.0,40.1116,40.2076,40.0061,40.2076,186203.0
2023-09-28 15:00:00,41.88,41.98,41.87,41.94,235379.0,40.1884,40.2844,40.1788,40.246,235379.0
2023-09-28 15:30:00,41.93,41.93,41.69,41.79,953966.0,40.2364,40.2364,40.0061,40.102,953966.0
2023-09-29 09:30:00,41.65,41.73,40.81,41.0,527178.0,39.9677,40.0445,39.1616,39.344,527178.0
2023-09-29 10:00:00,41.0,41.08,40.33,40.39,707512.0,39.344,39.4207,38.701,38.7586,707512.0
2023-09-29 10:30:00,40.38,40.63,40.24,40.38,397150.0,38.749,38.9889,38.6147,38.749,397150.0
2023-09-29 11:00:00,40.39,40.93,40.19,40.64,525135.0,38.7586,39.2768,38.5667,38.9985,525135.0
2023-09-29 11:30:00,40.64,40.7,40.35,40.49,267103.0,38.9985,39.0561,38.7202,38.8546,267103.0
2023-09-29 12:00:00,40.49,40.87,40.48,40.8,332040.0,38.8546,39.2192,38.845,39.152,332040.0
2023-09-29 12:30:00,40.8,40.88,40.69,40.78,221457.0,39.152,39.2288,39.0465,39.1328,221457.0
2023-09-29 13:00:00,40.79,40.79,40.51,40.62,247196.0,39.1424,39.1424,38.8737,38.9793,247196.0
2023-09-29 13:30:00,40.61,40.62,40.35,40.38,179725.0,38.9697,38.9793,38.7202,38.749,179725.0
2023-09-29 14:00:00,40.38,40.54,40.32,40.43,358594.0,38.749,38.9025,38.6914,38.797,358594.0
2023-09-29 14:30:00,40.43,40.68,40.34,40.66,217632.0,38.797,39.0369,38.7106,39.0177,217632.0
2023-09-29 15:00:00,40.66,40.71,40.52,40.6,248224.0,39.0177,39.0657,38.8833,38.9601,248224.0
2023-09-29 15:30:00,40.59,40.61,40.36,40.5,1153232.0,38.9505,38.9697,38.7298,38.8642,1153232.0
2023-10-02 09:30:00,40.42,40.61,39.54,39.82,554930.0,38.7874,38.9697,37.9429,38.2116,554930.0
2023-10-02 10:00:00,39.82,40.03,39.46,39.47,528151.0,38.2116,38.4131,37.8662,37.8758,528151.0
2023-10-02 10:30:00,39.47,39.7,39.32,39.53,440664.0,37.8758,38.0965,37.7318,37.9333,440664.0
2023-10-02 11:00:00,39.54,39.77,39.37,39.43,356556.0,37.9429,38.1636,37.7798,37.8374,356556.0
2023-10-02 11:30:00,39.43,39.58,39.33,39.41,267805.0,37.8374,37.9813,37.7414,37.8182,267805.0
2023-10-02 12:00:00,39.4,39.58,39.39,39.54,290733.0,37.8086,37.9813,37.799,37.9429,290733.0
2023-10-02 12:30:00,39.53,39.62,39.49,39.56,221660.0,37.9333,38.0197,37.8949,37.9621,221660.0
2023-10-02 13:00:00,39.57,39.76,39.56,39.66,187686.0,37.9717,38.154,37.9621,38.0581,187686.0
2023-10-02 13:30:00,39.65,39.71,39.53,39.64,154313.0,38.0485,38.1061,37.9333,38.0389,154313.0
2023-10-02 14:00:00,39.64,39.76,39.53,39.63,131848.0,38.0389,38.154,37.9333,38.0293,131848.0
2023-10-02 14:30:00,39.63,39.66,39.49,39.49,188066.0,38.0293,38.0581,37.8949,37.8949,188066.0
2023-10-02 15:00:00,39.5,39.58,39.37,39.55,273984.0,37.9045,37.9813,37.7798,37.9525,273984.0
2023-10-02 15:30:00,39.55,39.8,39.5,39.78,703310.0,37.9525,38.1924,37.9045,38.1732,703310.0
2023-10-03 09:30:00,39.39,39.97,39.33,39.65,708372.0,37.799,38.3556,37.7414,38.0485,708372.0
2023-10-03 10:00:00,39.63,39.89,39.43,39.81,417345.0,38.0293,38.2788,37.8374,38.202,417345.0
2023-10-03 10:30:00,39.8,39.88,39.58,39.64,332542.0,38.1924,38.2692,37.9813,38.0389,332542.0
2023-10-03 11:00:00,39.63,39.79,39.52,39.76,407442.0,38.0293,38.1828,37.9237,38.154,407442.0
2023-10-03 11:30:00,39.76,39.85,39.53,39.66,370004.0,38.154,38.2404,37.9333,38.0581,370004.0
2023-10-03 12:00:00,39.67,40.09,39.67,40.07,308533.0,38.0677,38.4707,38.0677,38.4515,308533.0
2023-10-03 12:30:00,40.07,40.11,39.91,39.97,254051.0,38.4515,38.4899,38.298,38.3556,254051.0
2023-10-03 13:00:00,39.97,39.99,39.82,39.87,169593.0,38.3556,38.3748,38.2116,38.2596,169593.0
2023-10-03 13:30:00,39.88,39.88,39.7,39.73,153933.0,38.2692,38.2692,38.0965,38.1253,153933.0
2023-10-03 14:00:00,39.73,39.83,39.62,39.82,158127.0,38.1253,38.2212,38.0197,38.2116,158127.0
2023-10-03 14:30:00,39.83,39.94,39.82,39.89,212202.0,38.2212,38.3268,38.2116,38.2788,212202.0
2023-10-03 15:00:00,39.89,40.0,39.85,39.97,352592.0,38.2788,38.3843,38.2404,38.3556,352592.0
2023-10-03 15:30:00,39.96,40.1,39.91,40.08,1310781.0,38.346,38.4803,38.298,38.4611,1310781.0
2023-10-04 09:30:00,39.35,39.6,38.81,39.04,625655.0,37.7606,38.0005,37.2424,37.4631,625655.0
2023-10-04 10:00:00,39.03,39.05,38.56,38.57,432875.0,37.4535,37.4727,37.0025,37.0121,432875.0
2023-10-04 10:30:00,38.56,38.66,38.17,38.27,435420.0,37.0025,37.0985,36.6283,36.7242,435420.0
2023-10-04 11:00:00,38.26,38.93,38.22,38.93,319503.0,36.7146,37.3576,36.6762,37.3576,319503.0
2023-10-04 11:30:00,38.91,38.92,38.54,38.76,354622.0,37.3384,37.348,36.9833,37.1944,354622.0
2023-10-04 12:00:00,38.77,38.82,38.56,38.81,224306.0,37.204,37.252,37.0025,37.2424,224306.0
2023-10-04 12:30:00,38.8,38.91,38.57,38.59,248383.0,37.2328,37.3384,37.0121,37.0313,248383.0
2023-10-04 13:00:00,38.59,38.61,38.44,38.51,353799.0,37.0313,37.0505,36.8874,36.9545,353799.0
2023-10-04 13:30:00,38.5,38.63,38.12,38.12,275557.0,36.9449,37.0697,36.5803,36.5803,275557.0
2023-10-04 14:00:00,38.13,38.46,38.09,38.25,366518.0,36.5899,36.9066,36.5515,36.705,366518.0
2023-10-04 14:30:00,38.26,38.28,38.12,38.2,286573.0,36.7146,36.7338,36.5803,36.6571,286573.0
2023-10-04 15:00:00,38.2,38.31,38.07,38.12,472687.0,36.6571,36.7626,36.5323,36.5803,472687.0
2023-10-04 15:30:00,38.12,38.3,38.1,38.26,1423094.0,36.5803,36.753,36.5611,36.7146,1423094.0
2023-10-05 09:30:00,38.03,38.43,37.86,38.43,600919.0,36.4939,36.8778,36.3308,36.8778,600919.0
2023-10-05 10:00:00,38.44,38.64,38.19,38.44,346132.0,36.8874,37.0793,36.6475,36.8874,346132.0
2023-10-05 10:30:00,38.43,38.66,38.39,38.5,327477.0,36.8778,37.0985,36.8394,36.9449,327477.0
2023-10-05 11:00:00,38.49,38.52,38.23,38.3,261813.0,36.9353,36.9641,36.6858,36.753,261813.0
2023-10-05 11:30:00,38.3,38.5,38.14,38.18,374921.0,36.753,36.9449,36.5995,36.6379,374921.0
2023-10-05 12:00:00,38.17,38.22,38.05,38.18,223325.0,36.6283,36.6762,36.5131,36.6379,223325.0
2023-10-05 12:30:00,38.19,38.26,38.01,38.02,187921.0,36.6475,36.7146,36.4747,36.4843,187921.0
2023-10-05 13:00:00,38.02,38.08,37.88,38.05,186843.0,36.4843,36.5419,36.35,36.5131,186843.0
2023-10-05 13:30:00,38.05,38.24,38.0,38.15,167316.0,36.5131,36.6954,36.4651,36.6091,167316.0
2023-10-05 14:00:00,38.15,38.25,37.89,37.97,240699.0,36.6091,36.705,36.3596,36.4363,240699.0
2023-10-05 14:30:00,37.97,38.18,37.96,38.07,175573.0,36.4363,36.6379,36.4267,36.5323,175573.0
2023-10-05 15:00:00,38.06,38.12,38.01,38.09,190513.0,36.5227,36.5803,36.4747,36.5515,190513.0
2023-10-05 15:30:00,38.09,38.17,38.02,38.06,608535.0,36.5515,36.6283,36.4843,36.5227,608535.0
2023-10-06 09:30:00,38.16,38.46,38.03,38.21,532407.0,36.6187,36.9066,36.4939,36.6666,532407.0
2023-10-06 10:00:00,38.2,38.31,37.94,38.3,298717.0,36.6571,36.7626,36.4076,36.753,298717.0
2023-10-06 10:30:00,38.3,38.4,38.03,38.19,312318.0,36.753,36.849,36.4939,36.6475,312318.0
2023-10-06 11:00:00,38.18,38.51,38.15,38.51,235802.0,36.6379,36.9545,36.6091,36.9545,235802.0
2023-10-06 11:30:00,38.51,38.94,38.45,38.91,251870.0,36.9545,37.3672,36.897,37.3384,251870.0
2023-10-06 12:00:00,38.93,39.08,38.79,39.05,315921.0,37.3576,37.5015,37.2232,37.4727,315921.0
2023-10-06 12:30:00,39.05,39.11,38.88,38.91,302469.0,37.4727,37.5303,37.3096,37.3384,302469.0
2023-10-06 13:00:00,38.92,39.02,38.72,38.95,233186.0,37.348,37.4439,37.156,37.3768,233186.0
2023-10-06 13:30:00,38.95,39.0,38.9,38.99,174384.0,37.3768,37.4247,37.3288,37.4151,174384.0
2023-10-06 14:00:00,38.99,39.03,38.93,39.02,201113.0,37.4151,37.4535,37.3576,37.4439,201113.0
2023-10-06 14:30:00,39.03,39.1,38.91,38.91,212272.0,37.4535,37.5207,37.3384,37.3384,212272.0
2023-10-06 15:00:00,38.91,38.96,38.73,38.89,346191.0,37.3384,37.3864,37.1656,37.3192,346191.0
2023-10-06 15:30:00,38.89,38.91,38.67,38.69,609977.0,37.3192,37.3384,37.1081,37.1273,609977.0
2023-10-09 09:30:00,40.0,40.84,39.87,40.78,1307637.0,38.3843,39.1904,38.2596,39.1328,1307637.0
2023-10-09 10:00:00,40.79,41.03,40.54,41.02,712074.0,39.1424,39.3727,38.9025,39.3631,712074.0
2023-10-09 10:30:00,41.03,41.27,40.95,41.2,618520.0,39.3727,39.6031,39.296,39.5359,618520.0
2023-10-09 11:00:00,41.21,41.54,41.15,41.37,553860.0,39.5455,39.8621,39.4879,39.699,553860.0
2023-10-09 11:30:00,41.37,41.45,41.17,41.22,712644.0,39.699,39.7758,39.5071,39.5551,712644.0
2023-10-09 12:00:00,41.23,41.23,40.87,40.89,712896.0,39.5647,39.5647,39.2192,39.2384,712896.0
2023-10-09 12:30:00,40.89,41.07,40.85,41.05,371624.0,39.2384,39.4111,39.2,39.3919,371624.0
2023-10-09 13:00:00,41.06,41.18,40.84,41.05,437068.0,39.4015,39.5167,39.1904,39.3919,437068.0
2023-10-09 13:30:00,41.06,41.34,41.0,41.2,412069.0,39.4015,39.6702,39.344,39.5359,412069.0
2023-10-09 14:00:00,41.2,41.48,41.1,41.47,275776.0,39.5359,39.8046,39.4399,39.795,275776.0
2023-10-09 14:30:00,41.48,41.48,41.33,41.41,257005.0,39.8046,39.8046,39.6606,39.7374,257005.0
2023-10-09 15:00:00,41.41,41.41,41.29,41.39,315802.0,39.7374,39.7374,39.6222,39.7182,315802.0
2023-10-09 15:30:00,41.39,41.39,41.23,41.32,877700.0,39.7182,39.7182,39.5647,39.651,877700.0
2023-10-10 09:30:00,41.23,41.69,41.1,41.36,628586.0,39.5647,40.0061,39.4399,39.6894,628586.0
2023-10-10 10:00:00,41.37,41.53,41.3,41.32,391399.0,39.699,39.8525,39.6318,39.651,391399.0
2023-10-10 10:30:00,41.32,41.43,41.16,41.36,380324.0,39.651,39.7566,39.4975,39.6894,380324.0
2023-10-10 11:00:00,41.35,41.57,41.29,41.56,292437.0,39.6798,39.8909,39.6222,39.8813,292437.0
2023-10-10 11:30:00,41.56,41.72,41.51,41.59,445446.0,39.8813,40.0349,39.8334,39.9101,445446.0
2023-10-10 12:00:00,41.6,41.68,41.56,41.61,219661.0,39.9197,39.9965,39.8813,39.9293,219661.0
2023-10-10 12:30:00,41.61,41.62,41.41,41.55,145643.0,39.9293,39.9389,39.7374,39.8717,145643.0
2023-10-10 13:00:00,41.55,41.63,41.41,41.59,221160.0,39.8717,39.9485,39.7374,39.9101,221160.0
2023-10-10 13:30:00,41.59,41.62,41.43,41.52,197222.0,39.9101,39.9389,39.7566,39.843,197222.0
2023-10-10 14:00:00,41.52,41.56,41.43,41.45,132603.0,39.843,39.8813,39.7566,39.7758,132603.0
2023-10-10 14:30:00,41.44,41.57,41.35,41.38,169139.0,39.7662,39.8909,39.6798,39.7086,169139.0
2023-10-10 15:00:00,41.39,41.42,41.29,41.34,235855.0,39.7182,39.747,39.6222,39.6702,235855.0
2023-10-10 15:30:00,41.34,41.36,41.12,41.15,946305.0,39.6702,39.6894,39.4591,39.4879,946305.0
2023-10-11 09:30:00,40.85,41.18,40.65,41.02,461222.0,39.2,39.5167,39.0081,39.3631,461222.0
2023-10-11 10:00:00,41.01,41.23,40.93,41.01,326115.0,39.3536,39.5647,39.2768,39.3536,326115.0
2023-10-11 10:30:00,41.02,41.04,40.67,40.93,319422.0,39.3631,39.3823,39.0273,39.2768,319422.0
2023-10-11 11:00:00,40.92,40.93,40.61,40.88,342520.0,39.2672,39.2768,38.9697,39.2288,342520.0
2023-10-11 11:30:00,40.88,41.14,40.86,41.09,456959.0,39.2288,39.4783,39.2096,39.4303,456959.0
2023-10-11 12:00:00,41.09,41.25,41.07,41.21,250371.0,39.4303,39.5839,39.4111,39.5455,250371.0
2023-10-11 12:30:00,41.22,41.42,41.21,41.33,207331.0,39.5551,39.747,39.5455,39.6606,207331.0
2023-10-11 13:00:00,41.34,41.43,41.3,41.36,133759.0,39.6702,39.7566,39.6318,39.6894,133759.0
2023-10-11 13:30:00,41.37,41.5,41.32,41.47,144497.0,39.699,39.8238,39.651,39.795,144497.0
2023-10-11 14:00:00,41.47,41.51,41.39,41.43,200276.0,39.795,39.8334,39.7182,39.7566,200276.0
2023-10-11 14:30:00,41.44,41.59,41.44,41.57,210580.0,39.7662,39.9101,39.7662,39.8909,210580.0
2023-10-11 15:00:00,41.57,41.6,41.47,41.55,250237.0,39.8909,39.9197,39.795,39.8717,250237.0
2023-10-11 15:30:00,41.54,41.69,41.53,41.63,860308.0,39.8621,40.0061,39.8525,39.9485,860308.0
2023-10-12 09:30:00,42.07,42.22,41.71,41.79,590327.0,40.3707,40.5147,40.0253,40.102,590327.0
2023-10-12 10:00:00,41.8,42.1,41.74,42.04,354450.0,40.1116,40.3995,40.0541,40.342,354450.0
2023-10-12 10:30:00,42.05,42.14,41.88,42.02,267532.0,40.3515,40.4379,40.1884,40.3228,267532.0
2023-10-12 11:00:00,42.02,42.37,42.02,42.04,397636.0,40.3228,40.6586,40.3228,40.342,397636.0
2023-10-12 11:30:00,42.04,42.18,41.91,42.03,288148.0,40.342,40.4763,40.2172,40.3324,288148.0
2023-10-12 12:00:00,42.03,42.15,41.91,42.09,235058.0,40.3324,40.4475,40.2172,40.3899,235058.0
2023-10-12 12:30:00,42.09,42.12,41.77,41.81,299341.0,40.3899,40.4187,40.0829,40.1212,299341.0
2023-10-12 13:00:00,41.81,41.89,41.65,41.66,284352.0,40.1212,40.198,39.9677,39.9773,284352.0
2023-10-12 13:30:00,41.66,41.67,41.42,41.44,243563.0,39.9773,39.9869,39.747,39.7662,243563.0
2023-10-12 14:00:00,41.44,41.53,41.29,41.51,281422.0,39.7662,39.8525,39.6222,39.8334,281422.0
2023-10-12 14:30:00,41.51,41.73,41.49,41.69,209408.0,39.8334,40.0445,39.8142,40.0061,209408.0
2023-10-12 15:00:00,41.69,41.87,41.66,41.82,205923.0,40.0061,40.1788,39.9773,40.1308,205923.0
2023-10-12 15:30:00,41.81,41.84,41.72,41.73,533163.0,40.1212,40.15,40.0349,40.0445,533163.0
2023-10-13 09:30:00,42.5,43.28,42.19,42.19,1117108.0,40.7834,41.5319,40.4859,40.4859,1117108.0
2023-10-13 10:00:00,42.16,42.54,42.08,42.52,341304.0,40.4571,40.8218,40.3803,40.8026,341304.0
2023-10-13 10:30:00,42.52,42.56,42.27,42.45,273642.0,40.8026,40.8409,40.5627,40.7354,273642.0
2023-10-13 11:00:00,42.46,42.53,42.15,42.45,250650.0,40.745,40.8122,40.4475,40.7354,250650.0
2023-10-13 11:30:00,42.44,42.59,42.38,42.46,203865.0,40.7258,40.8697,40.6682,40.745,203865.0
2023-10-13 12:00:00,42.45,42.83,42.45,42.81,464875.0,40.7354,41.1,40.7354,41.0808,464875.0
2023-10-13 12:30:00,42.82,42.95,42.77,42.79,270491.0,41.0904,41.2152,41.0425,41.0617,270491.0
2023-10-13 13:00:00,42.8,42.86,42.49,42.51,208492.0,41.0713,41.1288,40.7738,40.793,208492.0
2023-10-13 13:30:00,42.5,42.71,42.48,42.64,214484.0,40.7834,40.9849,40.7642,40.9177,214484.0
2023-10-13 14:00:00,42.65,42.88,42.61,42.84,236181.0,40.9273,41.148,40.8889,41.1096,236181.0
2023-10-13 14:30:00,42.83,42.91,42.7,42.85,214179.0,41.1,41.1768,40.9753,41.1192,214179.0
2023-10-13 15:00:00,42.86,42.87,42.54,42.57,381903.0,41.1288,41.1384,40.8218,40.8505,381903.0
2023-10-13 15:30:00,42.57,42.61,42.38,42.43,811199.0,40.8505,40.8889,40.6682,40.7162,811199.0
2023-10-16 09:30:00,42.87,42.88,42.19,42.21,622150.0,41.1384,41.148,40.4859,40.5051,622150.0
2023-10-16 10:00:00,42.21,42.33,41.99,42.23,521313.0,40.5051,40.6202,40.294,40.5243,521313.0
2023-10-16 10:30:00,42.26,42.54,42.19,42.53,331918.0,40.5531,40.8218,40.4859,40.8122,331918.0
2023-10-16 11:00:00,42.54,42.8,42.41,42.67,358113.0,40.8218,41.0713,40.697,40.9465,358113.0
2023-10-16 11:30:00,42.67,42.71,42.45,42.61,307311.0,40.9465,40.9849,40.7354,40.8889,307311.0
2023-10-16 12:00:00,42.62,42.69,42.58,42.6,219769.0,40.8985,40.9657,40.8601,40.8793,219769.0
2023-10-16 12:30:00,42.59,42.64,42.46,42.56,183025.0,40.8697,40.9177,40.745,40.8409,183025.0
2023-10-16 13:00:00,42.56,42.68,42.42,42.57,202533.0,40.8409,40.9561,40.7066,40.8505,202533.0
2023-10-16 13:30:00,42.58,42.65,42.52,42.52,185650.0,40.8601,40.9273,40.8026,40.8026,185650.0
2023-10-16 14:00:00,42.52,42.57,42.33,42.35,250008.0,40.8026,40.8505,40.6202,40.6394,250008.0
2023-10-16 14:30:00,42.34,42.52,42.33,42.48,203993.0,40.6298,40.8026,40.6202,40.7642,203993.0
2023-10-16 15:00:00,42.48,42.52,42.4,42.49,238847.0,40.7642,40.8026,40.6874,40.7738,238847.0
2023-10-16 15:30:00,42.48,42.49,42.31,42.34,873049.0,40.7642,40.7738,40.601,40.6298,873049.0
2023-10-17 09:30:00,42.28,43.1,42.21,43.08,681872.0,40.5723,41.3591,40.5051,41.3399,681872.0
2023-10-17 10:00:00,43.08,43.31,42.99,43.29,518766.0,41.3399,41.5607,41.2536,41.5415,518766.0
2023-10-17 10:30:00,43.29,43.43,43.21,43.35,367896.0,41.5415,41.6758,41.4647,41.599,367896.0
2023-10-17 11:00:00,43.34,43.43,43.23,43.27,272497.0,41.5894,41.6758,41.4839,41.5223,272497.0
2023-10-17 11:30:00,43.27,43.27,42.8,42.91,492159.0,41.5223,41.5223,41.0713,41.1768,492159.0
2023-10-17 12:00:00,42.91,43.1,42.87,43.05,195251.0,41.1768,41.3591,41.1384,41.3112,195251.0
2023-10-17 12:30:00,43.06,43.07,42.89,42.94,184640.0,41.3208,41.3303,41.1576,41.2056,184640.0
2023-10-17 13:00:00,42.94,43.06,42.94,42.97,132574.0,41.2056,41.3208,41.2056,41.2344,132574.0
2023-10-17 13:30:00,42.97,43.02,42.89,42.92,206938.0,41.2344,41.2824,41.1576,41.1864,206938.0
2023-10-17 14:00:00,42.92,43.1,42.86,43.09,202335.0,41.1864,41.3591,41.1288,41.3495,202335.0
2023-10-17 14:30:00,43.09,43.11,42.87,42.92,242754.0,41.3495,41.3687,41.1384,41.1864,242754.0
2023-10-17 15:00:00,42.91,43.13,42.86,43.13,299864.0,41.1768,41.3879,41.1288,41.3879,299864.0
2023-10-17 15:30:00,43.13,43.2,43.01,43.05,820608.0,41.3879,41.4551,41.2728,41.3112,820608.0
2023-10-18 09:30:00,43.36,43.68,43.23,43.48,826463.0,41.6086,41.9157,41.4839,41.7238,826463.0
2023-10-18 10:00:00,43.47,43.85,43.46,43.55,453111.0,41.7142,42.0788,41.7046,41.791,453111.0
2023-10-18 10:30:00,43.55,43.69,43.3,43.34,629056.0,41.791,41.9253,41.5511,41.5894,629056.0
2023-10-18 11:00:00,43.34,43.4,43.15,43.36,553580.0,41.5894,41.647,41.4071,41.6086,553580.0
2023-10-18 11:30:00,43.36,43.42,43.11,43.13,618850.0,41.6086,41.6662,41.3687,41.3879,618850.0
2023-10-18 12:00:00,43.12,43.16,42.91,43.05,409050.0,41.3783,41.4167,41.1768,41.3112,409050.0
2023-10-18 12:30:00,43.05,43.14,43.01,43.07,413516.0,41.3112,41.3975,41.2728,41.3303,413516.0
2023-10-18 13:00:00,43.07,43.23,43.04,43.2,447240.0,41.3303,41.4839,41.3016,41.4551,447240.0
2023-10-18 13:30:00,43.19,43.19,42.93,43.05,248433.0,41.4455,41.4455,41.196,41.3112,248433.0
2023-10-18 14:00:00,43.06,43.13,42.98,43.05,280435.0,41.3208,41.3879,41.244,41.3112,280435.0
2023-10-18 14:30:00,43.05,43.12,42.92,42.97,200951.0,41.3112,41.3783,41.1864,41.2344,200951.0
2023-10-18 15:00:00,42.97,43.01,42.8,42.94,343981.0,41.2344,41.2728,41.0713,41.2056,343981.0
2023-10-18 15:30:00,42.94,43.16,42.84,43.13,1007250.0,41.2056,41.4167,41.1096,41.3879,1007250.0
2023-10-19 09:30:00,42.7,42.73,42.31,42.59,805690.0,40.9753,41.0041,40.601,40.8697,805690.0
2023-10-19 10:00:00,42.58,43.14,42.56,43.12,482231.0,40.8601,41.3975,40.8409,41.3783,482231.0
2023-10-19 10:30:00,43.11,43.11,42.87,42.97,235617.0,41.3687,41.3687,41.1384,41.2344,235617.0
2023-10-19 11:00:00,42.98,43.45,42.95,43.38,533473.0,41.244,41.695,41.2152,41.6278,533473.0
2023-10-19 11:30:00,43.39,43.59,43.32,43.48,369979.0,41.6374,41.8293,41.5702,41.7238,369979.0
2023-10-19 12:00:00,43.48,43.71,43.35,43.67,359067.0,41.7238,41.9445,41.599,41.9061,359067.0
2023-10-19 12:30:00,43.68,43.72,43.44,43.59,508705.0,41.9157,41.9541,41.6854,41.8293,508705.0
2023-10-19 13:00:00,43.6,43.83,43.54,43.72,422733.0,41.8389,42.0596,41.7814,41.9541,422733.0
2023-10-19 13:30:00,43.72,43.76,43.27,43.37,433020.0,41.9541,41.9925,41.5223,41.6182,433020.0
2023-10-19 14:00:00,43.37,43.46,43.23,43.34,294105.0,41.6182,41.7046,41.4839,41.5894,294105.0
2023-10-19 14:30:00,43.34,43.34,43.12,43.21,353741.0,41.5894,41.5894,41.3783,41.4647,353741.0
2023-10-19 15:00:00,43.21,43.39,43.17,43.36,288178.0,41.4647,41.6374,41.4263,41.6086,288178.0
2023-10-19 15:30:00,43.35,43.41,43.2,43.26,805581.0,41.599,41.6566,41.4551,41.5127,805581.0
2023-10-20 09:30:00,42.94,43.34,41.24,41.67,1742221.0,41.2056,41.5894,39.5743,39.9869,1742221.0
2023-10-20 10:00:00,41.66,42.23,41.39,41.55,955370.0,39.9773,40.5243,39.7182,39.8717,955370.0
2023-10-20 10:30:00,41.55,41.95,41.52,41.73,644415.0,39.8717,40.2556,39.843,40.0445,644415.0
2023-10-20 11:00:00,41.73,41.81,41.57,41.74,459481.0,40.0445,40.1212,39.8909,40.0541,459481.0
2023-10-20 11:30:00,41.75,42.11,41.69,41.98,385724.0,40.0637,40.4091,40.0061,40.2844,385724.0
2023-10-20 12:00:00,41.98,42.22,41.92,42.18,217034.0,40.2844,40.5147,40.2268,40.4763,217034.0
2023-10-20 12:30:00,42.19,42.34,42.09,42.11,266954.0,40.4859,40.6298,40.3899,40.4091,266954.0
2023-10-20 13:00:00,42.1,42.19,41.94,42.14,274019.0,40.3995,40.4859,40.246,40.4379,274019.0
2023-10-20 13:30:00,42.14,42.22,42.05,42.21,175672.0,40.4379,40.5147,40.3515,40.5051,175672.0
2023-10-20 14:00:00,42.21,42.25,42.04,42.15,291937.0,40.5051,40.5435,40.342,40.4475,291937.0
2023-10-20 14:30:00,42.14,42.25,42.0,42.16,246987.0,40.4379,40.5435,40.3036,40.4571,246987.0
2023-10-20 15:00:00,42.16,42.26,42.12,42.25,364243.0,40.4571,40.5531,40.4187,40.5435,364243.0
2023-10-20 15:30:00,42.25,42.29,42.06,42.11,1053140.0,40.5435,40.5819,40.3611,40.4091,1053140.0
2023-10-23 09:30:00,42.11,42.15,41.44,41.74,578549.0,40.4091,40.4475,39.7662,40.0541,578549.0
2023-10-23 10:00:00,41.76,41.91,41.56,41.57,378424.0,40.0733,40.2172,39.8813,39.8909,378424.0
2023-10-23 10:30:00,41.58,41.8,41.37,41.64,414639.0,39.9005,40.1116,39.699,39.9581,414639.0
2023-10-23 11:00:00,41.64,42.01,41.59,41.86,482892.0,39.9581,40.3132,39.9101,40.1692,482892.0
2023-10-23 11:30:00,41.85,41.99,41.76,41.93,282796.0,40.1596,40.294,40.0733,40.2364,282796.0
2023-10-23 12:00:00,41.91,41.92,41.54,41.66,256048.0,40.2172,40.2268,39.8621,39.9773,256048.0
2023-10-23 12:30:00,41.65,41.81,41.55,41.79,183244.0,39.9677,40.1212,39.8717,40.102,183244.0
2023-10-23 13:00:00,41.79,41.85,41.55,41.58,313151.0,40.102,40.1596,39.8717,39.9005,313151.0
2023-10-23 13:30:00,41.57,41.66,41.49,41.56,627129.0,39.8909,39.9773,39.8142,39.8813,627129.0
2023-10-23 14:00:00,41.56,41.72,41.36,41.55,389211.0,39.8813,40.0349,39.6894,39.8717,389211.0
2023-10-23 14:30:00,41.55,41.84,41.53,41.79,370513.0,39.8717,40.15,39.8525,40.102,370513.0
2023-10-23 15:00:00,41.8,41.87,41.65,41.72,390274.0,40.1116,40.1788,39.9677,40.0349,390274.0
2023-10-23 15:30:00,41.72,41.74,41.55,41.64,1067771.0,40.0349,40.0541,39.8717,39.9581,1067771.0
2023-10-24 09:30:00,41.03,41.6,39.85,40.43,1610946.0,39.3727,39.9197,38.2404,38.797,1610946.0
2023-10-24 10:00:00,40.43,40.88,40.25,40.76,1030658.0,38.797,39.2288,38.6243,39.1137,1030658.0
2023-10-24 10:30:00,40.76,40.82,40.47,40.64,451841.0,39.1137,39.1712,38.8354,38.9985,451841.0
2023-10-24 11:00:00,40.63,40.68,40.36,40.38,432225.0,38.9889,39.0369,38.7298,38.749,432225.0
2023-10-24 11:30:00,40.38,40.42,40.22,40.32,389316.0,38.749,38.7874,38.5955,38.6914,389316.0
2023-10-24 12:00:00,40.32,40.39,40.19,40.32,291118.0,38.6914,38.7586,38.5667,38.6914,291118.0
2023-10-24 12:30:00,40.32,40.39,40.18,40.34,274924.0,38.6914,38.7586,38.5571,38.7106,274924.0
2023-10-24 13:00:00,40.34,40.56,40.33,40.56,239535.0,38.7106,38.9217,38.701,38.9217,239535.0
2023-10-24 13:30:00,40.56,40.74,40.54,40.64,306677.0,38.9217,39.0945,38.9025,38.9985,306677.0
2023-10-24 14:00:00,40.64,40.79,40.6,40.62,230080.0,38.9985,39.1424,38.9601,38.9793,230080.0
2023-10-24 14:30:00,40.63,40.68,40.53,40.6,265407.0,38.9889,39.0369,38.8929,38.9601,265407.0
2023-10-24 15:00:00,40.6,40.69,40.5,40.51,590280.0,38.9601,39.0465,38.8642,38.8737,590280.0
2023-10-24 15:30:00,40.51,40.53,40.16,40.24,1418311.0,38.8737,38.8929,38.5379,38.6147,1418311.0
2023-10-25 09:30:00,40.39,40.65,39.99,40.02,546266.0,38.7586,39.0081,38.3748,38.4035,546266.0
2023-10-25 10:00:00,40.02,40.09,39.75,39.83,461548.0,38.4035,38.4707,38.1444,38.2212,461548.0
2023-10-25 10:30:00,39.83,39.85,39.56,39.73,370885.0,38.2212,38.2404,37.9621,38.1253,370885.0
2023-10-25 11:00:00,39.72,39.76,39.34,39.49,730227.0,38.1157,38.154,37.751,37.8949,730227.0
2023-10-25 11:30:00,39.48,39.48,39.16,39.41,433380.0,37.8854,37.8854,37.5783,37.8182,433380.0
2023-10-25 12:00:00,39.41,39.7,39.36,39.68,440374.0,37.8182,38.0965,37.7702,38.0773,440374.0
2023-10-25 12:30:00,39.67,39.88,39.65,39.77,325419.0,38.0677,38.2692,38.0485,38.1636,325419.0
2023-10-25 13:00:00,39.77,40.22,39.77,40.16,401584.0,38.1636,38.5955,38.1636,38.5379,401584.0
2023-10-25 13:30:00,40.16,40.24,40.03,40.19,278260.0,38.5379,38.6147,38.4131,38.5667,278260.0
2023-10-25 14:00:00,40.19,40.41,40.17,40.37,591638.0,38.5667,38.7778,38.5475,38.7394,591638.0
2023-10-25 14:30:00,40.37,40.49,40.29,40.46,451182.0,38.7394,38.8546,38.6626,38.8258,451182.0
2023-10-25 15:00:00,40.46,40.56,40.39,40.5,377854.0,38.8258,38.9217,38.7586,38.8642,377854.0
2023-10-25 15:30:00,40.5,40.6,40.32,40.39,1383920.0,38.8642,38.9601,38.6914,38.7586,1383920.0
2023-10-26 09:30:00,39.81,39.91,39.26,39.68,733985.0,38.202,38.298,37.6742,38.0773,733985.0
2023-10-26 10:00:00,39.67,39.75,39.44,39.52,415448.0,38.0677,38.1444,37.847,37.9237,415448.0
2023-10-26 10:30:00,39.53,39.89,39.49,39.79,408032.0,37.9333,38.2788,37.8949,38.1828,408032.0
2023-10-26 11:00:00,39.78,39.83,39.45,39.55,380339.0,38.1732,38.2212,37.8566,37.9525,380339.0
2023-10-26 11:30:00,39.56,39.87,39.53,39.83,259646.0,37.9621,38.2596,37.9333,38.2212,259646.0
2023-10-26 12:00:00,39.82,39.82,39.08,39.19,545701.0,38.2116,38.2116,37.5015,37.6071,545701.0
2023-10-26 12:30:00,39.2,39.47,39.15,39.3,492602.0,37.6167,37.8758,37.5687,37.7126,492602.0
2023-10-26 13:00:00,39.29,39.31,39.02,39.02,235057.0,37.703,37.7222,37.4439,37.4439,235057.0
2023-10-26 13:30:00,39.02,39.31,38.89,39.3,363460.0,37.4439,37.7222,37.3192,37.7126,363460.0
2023-10-26 14:00:00,39.31,39.5,39.3,39.44,207413.0,37.7222,37.9045,37.7126,37.847,207413.0
2023-10-26 14:30:00,39.45,39.64,39.43,39.62,264060.0,37.8566,38.0389,37.8374,38.0197,264060.0
2023-10-26 15:00:00,39.62,39.68,39.48,39.49,338721.0,38.0197,38.0773,37.8854,37.8949,338721.0
2023-10-26 15:30:00,39.48,39.54,39.4,39.47,1200514.0,37.8854,37.9429,37.8086,37.8758,1200514.0
2023-10-27 09:30:00,39.65,39.79,39.04,39.13,631718.0,38.0485,38.1828,37.4631,37.5495,631718.0
2023-10-27 10:00:00,39.14,39.47,38.92,39.42,355486.0,37.5591,37.8758,37.348,37.8278,355486.0
2023-10-27 10:30:00,39.43,39.46,39.2,39.43,270051.0,37.8374,37.8662,37.6167,37.8374,270051.0
2023-10-27 11:00:00,39.44,39.81,39.38,39.56,489006.0,37.847,38.202,37.7894,37.9621,489006.0
2023-10-27 11:30:00,39.56,39.77,39.5,39.75,201240.0,37.9621,38.1636,37.9045,38.1444,201240.0
2023-10-27 12:00:00,39.74,39.75,39.54,39.57,213826.0,38.1349,38.1444,37.9429,37.9717,213826.0
2023-10-27 12:30:00,39.57,39.67,39.53,39.62,150892.0,37.9717,38.0677,37.9333,38.0197,150892.0
2023-10-27 13:00:00,39.61,39.69,39.4,39.55,333344.0,38.0101,38.0869,37.8086,37.9525,333344.0
2023-10-27 13:30:00,39.55,39.64,39.48,39.61,571788.0,37.9525,38.0389,37.8854,38.0101,571788.0
2023-10-27 14:00:00,39.61,39.8,39.53,39.71,415944.0,38.0101,38.1924,37.9333,38.1061,415944.0
2023-10-27 14:30:00,39.7,39.7,39.39,39.41,284458.0,38.0965,38.0965,37.799,37.8182,284458.0
2023-10-27 15:00:00,39.4,39.6,39.38,39.55,371691.0,37.8086,38.0005,37.7894,37.9525,371691.0
2023-10-27 15:30:00,39.55,39.62,39.49,39.6,1150706.0,37.9525,38.0197,37.8949,38.0005,1150706.0
2023-10-30 09:30:00,39.7,39.98,39.37,39.49,485008.0,38.0965,38.3652,37.7798,37.8949,485008.0
2023-10-30 10:00:00,39.48,39.52,39.01,39.05,343900.0,37.8854,37.9237,37.4343,37.4727,343900.0
2023-10-30 10:30:00,39.04,39.29,38.96,39.28,455058.0,37.4631,37.703,37.3864,37.6934,455058.0
2023-10-30 11:00:00,39.27,39.3,39.02,39.08,276987.0,37.6838,37.7126,37.4439,37.5015,276987.0
2023-10-30 11:30:00,39.08,39.21,39.03,39.2,164882.0,37.5015,37.6263,37.4535,37.6167,164882.0
2023-10-30 12:00:00,39.2,39.41,39.15,39.28,274938.0,37.6167,37.8182,37.5687,37.6934,274938.0
2023-10-30 12:30:00,39.27,39.33,39.0,39.05,208984.0,37.6838,37.7414,37.4247,37.4727,208984.0
2023-10-30 13:00:00,39.04,39.09,38.85,38.99,269439.0,37.4631,37.5111,37.2808,37.4151,269439.0
2023-10-30 13:30:00,38.98,39.21,38.98,39.18,318081.0,37.4055,37.6263,37.4055,37.5975,318081.0
2023-10-30 14:00:00,39.18,39.27,38.98,39.05,296602.0,37.5975,37.6838,37.4055,37.4727,296602.0
2023-10-30 14:30:00,39.06,39.21,39.06,39.13,221904.0,37.4823,37.6263,37.4823,37.5495,221904.0
2023-10-30 15:00:00,39.13,39.32,39.13,39.3,250920.0,37.5495,37.7318,37.5495,37.7126,250920.0
2023-10-30 15:30:00,39.3,39.45,39.3,39.42,995770.0,37.7126,37.8566,37.7126,37.8278,995770.0
2023-10-31 09:30:00,39.34,39.47,38.92,39.35,477011.0,37.751,37.8758,37.348,37.7606,477011.0
2023-10-31 10:00:00,39.35,39.79,39.25,39.46,249488.0,37.7606,38.1828,37.6646,37.8662,249488.0
2023-10-31 10:30:00,39.45,39.5,39.18,39.29,264268.0,37.8566,37.9045,37.5975,37.703,264268.0
2023-10-31 11:00:00,39.3,39.41,39.18,39.36,333081.0,37.7126,37.8182,37.5975,37.7702,333081.0
2023-10-31 11:30:00,39.36,39.42,39.2,39.3,166801.0,37.7702,37.8278,37.6167,37.7126,166801.0
2023-10-31 12:00:00,39.31,39.35,39.17,39.29,99787.0,37.7222,37.7606,37.5879,37.703,99787.0
2023-10-31 12:30:00,39.28,39.33,39.2,39.3,193518.0,37.6934,37.7414,37.6167,37.7126,193518.0
2023-10-31 13:00:00,39.3,39.31,39.05,39.1,170135.0,37.7126,37.7222,37.4727,37.5207,170135.0
2023-10-31 13:30:00,39.1,39.17,39.03,39.14,260156.0,37.5207,37.5879,37.4535,37.5591,260156.0
2023-10-31 14:00:00,39.14,39.16,38.97,38.98,212608.0,37.5591,37.5783,37.396,37.4055,212608.0
2023-10-31 14:30:00,38.98,39.16,38.91,39.15,183125.0,37.4055,37.5783,37.3384,37.5687,183125.0
2023-10-31 15:00:00,39.15,39.25,39.14,39.21,423635.0,37.5687,37.6646,37.5591,37.6263,423635.0
2023-10-31 15:30:00,39.21,39.36,39.15,39.34,1389494.0,37.6263,37.7702,37.5687,37.751,1389494.0
2023-11-01 09:30:00,39.59,39.67,39.19,39.58,329697.0,37.9909,38.0677,37.6071,37.9813,329697.0
2023-11-01 10:00:00,39.61,40.02,39.56,39.89,320484.0,38.0101,38.4035,37.9621,38.2788,320484.0
2023-11-01 10:30:00,39.88,40.08,39.86,39.96,271056.0,38.2692,38.4611,38.25,38.346,271056.0
2023-11-01 11:00:00,39.96,40.0,39.86,39.91,186220.0,38.346,38.3843,38.25,38.298,186220.0
2023-11-01 11:30:00,39.91,39.91,39.65,39.73,162907.0,38.298,38.298,38.0485,38.1253,162907.0
2023-11-01 12:00:00,39.74,39.81,39.64,39.71,125147.0,38.1349,38.202,38.0389,38.1061,125147.0
2023-11-01 12:30:00,39.7,39.7,39.45,39.5,133858.0,38.0965,38.0965,37.8566,37.9045,133858.0
2023-11-01 13:00:00,39.49,39.57,39.35,39.45,133566.0,37.8949,37.9717,37.7606,37.8566,133566.0
2023-11-01 13:30:00,39.44,39.53,39.36,39.52,120429.0,37.847,37.9333,37.7702,37.9237,120429.0
2023-11-01 14:00:00,39.52,39.65,39.35,39.46,232854.0,37.9237,38.0485,37.7606,37.8662,232854.0
2023-11-01 14:30:00,39.46,39.55,39.25,39.35,282063.0,37.8662,37.9525,37.6646,37.7606,282063.0
2023-11-01 15:00:00,39.36,39.52,39.34,39.5,269200.0,37.7702,37.9237,37.751,37.9045,269200.0
2023-11-01 15:30:00,39.49,39.55,39.4,39.43,738690.0,37.8949,37.9525,37.8086,37.8374,738690.0
2023-11-02 09:30:00,39.48,39.97,39.39,39.93,424352.0,37.8854,38.3556,37.799,38.3172,424352.0
2023-11-02 10:00:00,39.91,40.09,39.78,39.84,251468.0,38.298,38.4707,38.1732,38.2308,251468.0
2023-11-02 10:30:00,39.83,40.13,39.8,40.09,228045.0,38.2212,38.5091,38.1924,38.4707,228045.0
2023-11-02 11:00:00,40.09,40.34,39.98,40.23,310651.0,38.4707,38.7106,38.3652,38.6051,310651.0
2023-11-02 11:30:00,40.24,40.43,40.24,40.39,226911.0,38.6147,38.797,38.6147,38.7586,226911.0
2023-11-02 12:00:00,40.38,40.49,40.29,40.34,196456.0,38.749,38.8546,38.6626,38.7106,196456.0
2023-11-02 12:30:00,40.35,40.5,40.34,40.41,170928.0,38.7202,38.8642,38.7106,38.7778,170928.0
2023-11-02 13:00:00,40.42,40.58,40.37,40.48,159462.0,38.7874,38.9409,38.7394,38.845,159462.0
2023-11-02 13:30:00,40.49,40.65,40.46,40.59,224810.0,38.8546,39.0081,38.8258,38.9505,224810.0
2023-11-02 14:00:00,40.59,40.61,40.4,40.48,161050.0,38.9505,38.9697,38.7682,38.845,161050.0
2023-11-02 14:30:00,40.48,40.5,40.24,40.33,177484.0,38.845,38.8642,38.6147,38.701,177484.0
2023-11-02 15:00:00,40.33,40.43,40.32,40.42,239620.0,38.701,38.797,38.6914,38.7874,239620.0
2023-11-02 15:30:00,40.42,40.64,40.41,40.59,708892.0,38.7874,38.9985,38.7778,38.9505,708892.0
2023-11-03 09:30:00,40.42,41.07,40.39,40.96,446956.0,38.7874,39.4111,38.7586,39.3056,446956.0
2023-11-03 10:00:00,40.95,41.01,40.41,40.44,322672.0,39.296,39.3536,38.7778,38.8066,322672.0
2023-11-03 10:30:00,40.44,40.52,40.23,40.35,354498.0,38.8066,38.8833,38.6051,38.7202,354498.0
2023-11-03 11:00:00,40.35,40.63,40.3,40.57,256803.0,38.7202,38.9889,38.6722,38.9313,256803.0
2023-11-03 11:30:00,40.57,40.87,40.54,40.71,191301.0,38.9313,39.2192,38.9025,39.0657,191301.0
2023-11-03 12:00:00,40.72,40.74,40.5,40.5,177571.0,39.0753,39.0945,38.8642,38.8642,177571.0
2023-11-03 12:30:00,40.51,40.58,40.42,40.48,136987.0,38.8737,38.9409,38.7874,38.845,136987.0
2023-11-03 13:00:00,40.48,40.54,40.34,40.38,151663.0,38.845,38.9025,38.7106,38.749,151663.0
2023-11-03 13:30:00,40.39,40.42,40.26,40.39,226910.0,38.7586,38.7874,38.6338,38.7586,226910.0
2023-11-03 14:00:00,40.39,40.4,40.21,40.29,145577.0,38.7586,38.7682,38.5859,38.6626,145577.0
2023-11-03 14:30:00,40.29,40.47,40.29,40.45,163806.0,38.6626,38.8354,38.6626,38.8162,163806.0
2023-11-03 15:00:00,40.44,40.47,40.34,40.43,176512.0,38.8066,38.8354,38.7106,38.797,176512.0
2023-11-03 15:30:00,40.43,40.45,40.23,40.27,477082.0,38.797,38.8162,38.6051,38.6434,477082.0
2023-11-06 09:30:00,40.57,40.64,40.07,40.2,362618.0,38.9313,38.9985,38.4515,38.5763,362618.0
2023-11-06 10:00:00,40.2,40.37,40.18,40.3,276437.0,38.5763,38.7394,38.5571,38.6722,276437.0
2023-11-06 10:30:00,40.3,40.31,40.08,40.15,303855.0,38.6722,38.6818,38.4611,38.5283,303855.0
2023-11-06 11:00:00,40.15,40.26,40.1,40.23,239143.0,38.5283,38.6338,38.4803,38.6051,239143.0
2023-11-06 11:30:00,40.21,40.22,40.03,40.18,181631.0,38.5859,38.5955,38.4131,38.5571,181631.0
2023-11-06 12:00:00,40.19,40.36,40.17,40.22,208313.0,38.5667,38.7298,38.5475,38.5955,208313.0
2023-11-06 12:30:00,40.22,40.27,40.04,40.11,134209.0,38.5955,38.6434,38.4227,38.4899,134209.0
2023-11-06 13:00:00,40.1,40.12,39.82,39.89,170129.0,38.4803,38.4995,38.2116,38.2788,170129.0
2023-11-06 13:30:00,39.88,39.91,39.67,39.73,165291.0,38.2692,38.298,38.0677,38.1253,165291.0
2023-11-06 14:00:00,39.72,39.72,39.52,39.64,352417.0,38.1157,38.1157,37.9237,38.0389,352417.0
2023-11-06 14:30:00,39.63,39.74,39.61,39.62,188244.0,38.0293,38.1349,38.0101,38.0197,188244.0
2023-11-06 15:00:00,39.62,39.62,39.47,39.48,331745.0,38.0197,38.0197,37.8758,37.8854,331745.0
2023-11-06 15:30:00,39.48,39.61,39.42,39.53,982329.0,37.8854,38.0101,37.8278,37.9333,982329.0
2023-11-07 09:30:00,38.68,38.9,38.03,38.1,617844.0,37.1177,37.3288,36.4939,36.5611,617844.0
2023-11-07 10:00:00,38.1,38.5,38.01,38.34,402727.0,36.5611,36.9449,36.4747,36.7914,402727.0
2023-11-07 10:30:00,38.33,38.51,38.24,38.34,353195.0,36.7818,36.9545,36.6954,36.7914,353195.0
2023-11-07 11:00:00,38.34,38.47,38.18,38.27,322707.0,36.7914,36.9161,36.6379,36.7242,322707.0
2023-11-07 11:30:00,38.29,38.39,38.19,38.22,211416.0,36.7434,36.8394,36.6475,36.6762,211416.0
2023-11-07 12:00:00,38.23,38.33,38.13,38.21,192348.0,36.6858,36.7818,36.5899,36.6666,192348.0
2023-11-07 12:30:00,38.21,38.22,38.06,38.22,169191.0,36.6666,36.6762,36.5227,36.6762,169191.0
2023-11-07 13:00:00,38.22,38.43,38.17,38.42,199899.0,36.6762,36.8778,36.6283,36.8682,199899.0
2023-11-07 13:30:00,38.42,38.44,38.21,38.22,240977.0,36.8682,36.8874,36.6666,36.6762,240977.0
2023-11-07 14:00:00,38.22,38.3,38.07,38.19,261961.0,36.6762,36.753,36.5323,36.6475,261961.0
2023-11-07 14:30:00,38.19,38.19,37.96,37.97,332984.0,36.6475,36.6475,36.4267,36.4363,332984.0
2023-11-07 15:00:00,37.97,38.03,37.87,37.94,328870.0,36.4363,36.4939,36.3404,36.4076,328870.0
2023-11-07 15:30:00,37.94,37.97,37.82,37.94,1141536.0,36.4076,36.4363,36.2924,36.4076,1141536.0
2023-11-08 09:30:00,37.7,38.41,37.68,38.14,644942.0,36.1772,36.8586,36.1581,36.5995,644942.0
2023-11-08 10:00:00,38.14,38.18,37.95,38.04,310447.0,36.5995,36.6379,36.4172,36.5035,310447.0
2023-11-08 10:30:00,38.04,38.15,37.89,37.92,352521.0,36.5035,36.6091,36.3596,36.3884,352521.0
2023-11-08 11:00:00,37.92,38.05,37.78,37.87,455362.0,36.3884,36.5131,36.254,36.3404,455362.0
2023-11-08 11:30:00,37.88,37.94,37.65,37.81,414202.0,36.35,36.4076,36.1293,36.2828,414202.0
2023-11-08 12:00:00,37.82,37.91,37.78,37.84,267204.0,36.2924,36.3788,36.254,36.3116,267204.0
2023-11-08 12:30:00,37.83,37.83,37.7,37.8,433259.0,36.302,36.302,36.1772,36.2732,433259.0
2023-11-08 13:00:00,37.79,37.9,37.67,37.76,273628.0,36.2636,36.3692,36.1485,36.2348,273628.0
2023-11-08 13:30:00,37.76,37.91,37.73,37.9,201025.0,36.2348,36.3788,36.206,36.3692,201025.0
2023-11-08 14:00:00,37.9,37.98,37.66,37.74,195668.0,36.3692,36.4459,36.1389,36.2156,195668.0
2023-11-08 14:30:00,37.75,37.83,37.66,37.8,255332.0,36.2252,36.302,36.1389,36.2732,255332.0
2023-11-08 15:00:00,37.8,37.84,37.72,37.74,293431.0,36.2732,36.3116,36.1964,36.2156,293431.0
2023-11-08 15:30:00,37.74,37.85,37.69,37.81,893027.0,36.2156,36.3212,36.1677,36.2828,893027.0
2023-11-09 09:30:00,37.94,38.1,37.66,37.8,427784.0,36.4076,36.5611,36.1389,36.2732,427784.0
2023-11-09 10:00:00,37.82,38.11,37.78,38.11,291613.0,36.2924,36.5707,36.254,36.5707,291613.0
2023-11-09 10:30:00,38.11,38.31,38.04,38.16,276273.0,36.5707,36.7626,36.5035,36.6187,276273.0
2023-11-09 11:00:00,38.15,38.21,37.96,38.13,211742.0,36.6091,36.6666,36.4267,36.5899,211742.0
2023-11-09 11:30:00,38.13,38.15,37.94,38.02,186402.0,36.5899,36.6091,36.4076,36.4843,186402.0
2023-11-09 12:00:00,38.02,38.12,37.94,38.07,146155.0,36.4843,36.5803,36.4076,36.5323,146155.0
2023-11-09 12:30:00,38.07,38.15,37.98,38.12,133374.0,36.5323,36.6091,36.4459,36.5803,133374.0
2023-11-09 13:00:00,38.12,38.14,37.93,37.93,239658.0,36.5803,36.5995,36.398,36.398,239658.0
2023-11-09 13:30:00,37.93,37.98,37.83,37.93,131851.0,36.398,36.4459,36.302,36.398,131851.0
2023-11-09 14:00:00,37.92,38.06,37.88,37.95,159211.0,36.3884,36.5227,36.35,36.4172,159211.0
2023-11-09 14:30:00,37.95,37.97,37.76,37.78,142985.0,36.4172,36.4363,36.2348,36.254,142985.0
2023-11-09 15:00:00,37.79,37.95,37.77,37.87,169475.0,36.2636,36.4172,36.2444,36.3404,169475.0
2023-11-09 15:30:00,37.87,37.91,37.79,37.8,525973.0,36.3404,36.3788,36.2636,36.2732,525973.0
2023-11-10 09:30:00,38.24,38.49,38.07,38.1,320833.0,36.6954,36.9353,36.5323,36.5611,320833.0
2023-11-10 10:00:00,38.08,38.36,38.05,38.26,209465.0,36.5419,36.8106,36.5131,36.7146,209465.0
2023-11-10 10:30:00,38.26,38.28,37.88,37.97,176284.0,36.7146,36.7338,36.35,36.4363,176284.0
2023-11-10 11:00:00,37.97,38.06,37.91,38.0,171283.0,36.4363,36.5227,36.3788,36.4651,171283.0
2023-11-10 11:30:00,37.99,38.12,37.9,38.1,145734.0,36.4555,36.5803,36.3692,36.5611,145734.0
2023-11-10 12:00:00,38.11,38.14,38.0,38.03,105450.0,36.5707,36.5995,36.4651,36.4939,105450.0
2023-11-10 12:30:00,38.03,38.36,38.03,38.36,173506.0,36.4939,36.8106,36.4939,36.8106,173506.0
2023-11-10 13:00:00,38.36,38.44,38.22,38.41,163780.0,36.8106,36.8874,36.6762,36.8586,163780.0
2023-11-10 13:30:00,38.41,38.53,38.4,38.43,153795.0,36.8586,36.9737,36.849,36.8778,153795.0
2023-11-10 14:00:00,38.43,38.52,38.28,38.32,165464.0,36.8778,36.9641,36.7338,36.7722,165464.0
2023-11-10 14:30:00,38.32,38.36,38.26,38.29,125666.0,36.7722,36.8106,36.7146,36.7434,125666.0
2023-11-10 15:00:00,38.29,38.46,38.27,38.45,150688.0,36.7434,36.9066,36.7242,36.897,150688.0
2023-11-10 15:30:00,38.45,38.5,38.26,38.29,735972.0,36.897,36.9449,36.7146,36.7434,735972.0
2023-11-13 09:30:00,38.38,38.79,38.17,38.68,318263.0,36.8298,37.2232,36.6283,37.1177,318263.0
2023-11-13 10:00:00,38.68,38.92,38.65,38.78,247861.0,37.1177,37.348,37.0889,37.2136,247861.0
2023-11-13 10:30:00,38.78,38.83,38.67,38.73,180031.0,37.2136,37.2616,37.1081,37.1656,180031.0
2023-11-13 11:00:00,38.73,38.74,38.58,38.7,152521.0,37.1656,37.1752,37.0217,37.1369,152521.0
2023-11-13 11:30:00,38.7,38.77,38.57,38.73,162237.0,37.1369,37.204,37.0121,37.1656,162237.0
2023-11-13 12:00:00,38.74,38.79,38.68,38.76,197772.0,37.1752,37.2232,37.1177,37.1944,197772.0
2023-11-13 12:30:00,38.76,38.8,38.59,38.71,148037.0,37.1944,37.2328,37.0313,37.1465,148037.0
2023-11-13 13:00:00,38.7,38.76,38.6,38.61,89880.0,37.1369,37.1944,37.0409,37.0505,89880.0
2023-11-13 13:30:00,38.6,38.75,38.58,38.74,89581.0,37.0409,37.1848,37.0217,37.1752,89581.0
2023-11-13 14:00:00,38.75,38.8,38.6,38.7,111687.0,37.1848,37.2328,37.0409,37.1369,111687.0
2023-11-13 14:30:00,38.71,38.78,38.65,38.65,80405.0,37.1465,37.2136,37.0889,37.0889,80405.0
2023-11-13 15:00:00,38.65,38.69,38.6,38.67,114927.0,37.0889,37.1273,37.0409,37.1081,114927.0
2023-11-13 15:30:00,38.67,38.71,38.61,38.66,416512.0,37.1081,37.1465,37.0505,37.0985,416512.0
2023-11-14 09:30:00,38.88,38.99,38.59,38.65,381199.0,37.3096,37.4151,37.0313,37.0889,381199.0
2023-11-14 10:00:00,38.65,38.93,38.52,38.93,237624.0,37.0889,37.3576,36.9641,37.3576,237624.0
2023-11-14 10:30:00,38.92,39.14,38.78,39.11,295520.0,37.348,37.5591,37.2136,37.5303,295520.0
2023-11-14 11:00:00,39.1,39.15,38.87,38.94,334710.0,37.5207,37.5687,37.3,37.3672,334710.0
2023-11-14 11:30:00,38.93,39.22,38.92,39.21,372640.0,37.3576,37.6359,37.348,37.6263,372640.0
2023-11-14 12:00:00,39.21,39.25,38.92,38.97,196151.0,37.6263,37.6646,37.348,37.396,196151.0
2023-11-14 12:30:00,38.98,39.06,38.88,38.95,183439.0,37.4055,37.4823,37.3096,37.3768,183439.0
2023-11-14 13:00:00,38.95,39.06,38.95,39.04,127894.0,37.3768,37.4823,37.3768,37.4631,127894.0
2023-11-14 13:30:00,39.04,39.25,39.04,39.17,134770.0,37.4631,37.6646,37.4631,37.5879,134770.0
2023-11-14 14:00:00,39.18,39.26,39.06,39.22,108486.0,37.5975,37.6742,37.4823,37.6359,108486.0
2023-11-14 14:30:00,39.22,39.29,39.18,39.24,130697.0,37.6359,37.703,37.5975,37.655,130697.0
2023-11-14 15:00:00,39.24,39.41,39.21,39.36,196561.0,37.655,37.8182,37.6263,37.7702,196561.0
2023-11-14 15:30:00,39.36,39.36,39.14,39.18,715856.0,37.7702,37.7702,37.5591,37.5975,715856.0
2023-11-15 09:30:00,39.16,39.34,38.75,38.93,360954.0,37.5783,37.751,37.1848,37.3576,360954.0
2023-11-15 10:00:00,38.93,39.17,38.93,39.16,642509.0,37.3576,37.5879,37.3576,37.5783,642509.0
2023-11-15 10:30:00,39.16,39.31,39.14,39.21,384955.0,37.5783,37.7222,37.5591,37.6263,384955.0
2023-11-15 11:00:00,39.2,39.3,38.99,39.13,386677.0,37.6167,37.7126,37.4151,37.5495,386677.0
2023-11-15 11:30:00,39.13,39.21,38.87,38.97,341911.0,37.5495,37.6263,37.3,37.396,341911.0
2023-11-15 12:00:00,38.98,39.0,38.71,38.77,161915.0,37.4055,37.4247,37.1465,37.204,161915.0
2023-11-15 12:30:00,38.77,38.77,38.56,38.59,121018.0,37.204,37.204,37.0025,37.0313,121018.0
2023-11-15 13:00:00,38.58,38.65,38.54,38.6,127496.0,37.0217,37.0889,36.9833,37.0409,127496.0
2023-11-15 13:30:00,38.6,38.64,38.51,38.52,133715.0,37.0409,37.0793,36.9545,36.9641,133715.0
2023-11-15 14:00:00,38.52,38.68,38.5,38.65,147815.0,36.9641,37.1177,36.9449,37.0889,147815.0
2023-11-15 14:30:00,38.65,38.7,38.58,38.63,176312.0,37.0889,37.1369,37.0217,37.0697,176312.0
2023-11-15 15:00:00,38.64,38.64,38.29,38.32,405593.0,37.0793,37.0793,36.7434,36.7722,405593.0
2023-11-15 15:30:00,38.33,38.44,38.28,38.44,1179312.0,36.7818,36.8874,36.7338,36.8874,1179312.0
2023-11-16 09:30:00,37.89,38.27,37.31,37.38,582800.0,36.3596,36.7242,35.803,35.8702,582800.0
2023-11-16 10:00:00,37.39,37.42,36.93,37.03,538461.0,35.8798,35.9086,35.4383,35.5343,538461.0
2023-11-16 10:30:00,37.02,37.11,36.9,37.02,439257.0,35.5247,35.6111,35.4096,35.5247,439257.0
2023-11-16 11:00:00,37.02,37.03,36.76,36.99,696848.0,35.5247,35.5343,35.2752,35.4959,696848.0
2023-11-16 11:30:00,36.98,37.15,36.61,36.68,391220.0,35.4863,35.6495,35.1313,35.1984,391220.0
2023-11-16 12:00:00,36.68,36.79,36.53,36.76,349086.0,35.1984,35.304,35.0545,35.2752,349086.0
2023-11-16 12:30:00,36.77,36.91,36.64,36.69,242834.0,35.2848,35.4192,35.1601,35.208,242834.0
2023-11-16 13:00:00,36.68,36.68,36.53,36.55,307810.0,35.1984,35.1984,35.0545,35.0737,307810.0
2023-11-16 13:30:00,36.56,36.65,36.47,36.62,395168.0,35.0833,35.1697,34.9969,35.1409,395168.0
2023-11-16 14:00:00,36.63,36.82,36.62,36.65,293725.0,35.1505,35.3328,35.1409,35.1697,293725.0
2023-11-16 14:30:00,36.65,36.94,36.56,36.84,317437.0,35.1697,35.4479,35.0833,35.352,317437.0
2023-11-16 15:00:00,36.84,36.98,36.73,36.91,460814.0,35.352,35.4863,35.2464,35.4192,460814.0
2023-11-16 15:30:00,36.91,37.18,36.87,37.18,1163856.0,35.4192,35.6783,35.3808,35.6783,1163856.0
2023-11-17 09:30:00,37.69,37.89,37.54,37.63,486413.0,36.1677,36.3596,36.0237,36.1101,486413.0
2023-11-17 10:00:00,37.63,37.91,37.62,37.87,248927.0,36.1101,36.3788,36.1005,36.3404,248927.0
2023-11-17 10:30:00,37.89,38.1,37.84,38.07,227004.0,36.3596,36.5611,36.3116,36.5323,227004.0
2023-11-17 11:00:00,38.07,38.08,37.89,37.98,273989.0,36.5323,36.5419,36.3596,36.4459,273989.0
2023-11-17 11:30:00,37.97,38.08,37.92,38.02,195736.0,36.4363,36.5419,36.3884,36.4843,195736.0
2023-11-17 12:00:00,38.02,38.14,37.98,38.14,250586.0,36.4843,36.5995,36.4459,36.5995,250586.0
2023-11-17 12:30:00,38.14,38.25,38.1,38.19,226143.0,36.5995,36.705,36.5611,36.6475,226143.0
2023-11-17 13:00:00,38.19,38.24,38.12,38.2,226255.0,36.6475,36.6954,36.5803,36.6571,226255.0
2023-11-17 13:30:00,38.2,38.28,38.18,38.23,313185.0,36.6571,36.7338,36.6379,36.6858,313185.0
2023-11-17 14:00:00,38.23,38.26,38.04,38.1,302354.0,36.6858,36.7146,36.5035,36.5611,302354.0
2023-11-17 14:30:00,38.09,38.2,38.08,38.14,313609.0,36.5515,36.6571,36.5419,36.5995,313609.0
2023-11-17 15:00:00,38.14,38.14,37.99,38.11,234370.0,36.5995,36.5995,36.4555,36.5707,234370.0
2023-11-17 15:30:00,38.12,38.16,37.97,38.0,865977.0,36.5803,36.6187,36.4363,36.4651,865977.0
2023-11-20 09:30:00,38.27,38.5,38.05,38.45,344169.0,36.7242,36.9449,36.5131,36.897,344169.0
2023-11-20 10:00:00,38.45,38.58,38.23,38.57,310365.0,36.897,37.0217,36.6858,37.0121,310365.0
2023-11-20 10:30:00,38.56,38.56,38.35,38.37,258068.0,37.0025,37.0025,36.801,36.8202,258068.0
2023-11-20 11:00:00,38.38,38.38,38.21,38.29,308528.0,36.8298,36.8298,36.6666,36.7434,308528.0
2023-11-20 11:30:00,38.29,38.43,38.25,38.39,279983.0,36.7434,36.8778,36.705,36.8394,279983.0
2023-11-20 12:00:00,38.38,38.49,38.32,38.46,211652.0,36.8298,36.9353,36.7722,36.9066,211652.0
2023-11-20 12:30:00,38.46,38.46,38.32,38.41,198671.0,36.9066,36.9066,36.7722,36.8586,198671.0
2023-11-20 13:00:00,38.4,38.48,38.36,38.4,176927.0,36.849,36.9257,36.8106,36.849,176927.0
2023-11-20 13:30:00,38.4,38.42,38.3,38.37,204743.0,36.849,36.8682,36.753,36.8202,204743.0
2023-11-20 14:00:00,38.37,38.37,38.12,38.19,269835.0,36.8202,36.8202,36.5803,36.6475,269835.0
2023-11-20 14:30:00,38.18,38.33,38.16,38.31,233974.0,36.6379,36.7818,36.6187,36.7626,233974.0
2023-11-20 15:00:00,38.31,38.4,38.25,38.37,266758.0,36.7626,36.849,36.705,36.8202,266758.0
2023-11-20 15:30:00,38.37,38.39,38.19,38.2,896316.0,36.8202,36.8394,36.6475,36.6571,896316.0
2023-11-21 09:30:00,37.83,38.15,37.71,37.98,405183.0,36.302,36.6091,36.1868,36.4459,405183.0
2023-11-21 10:00:00,37.96,38.05,37.8,37.98,221439.0,36.4267,36.5131,36.2732,36.4459,221439.0
2023-11-21 10:30:00,37.98,38.36,37.98,38.36,258298.0,36.4459,36.8106,36.4459,36.8106,258298.0
2023-11-21 11:00:00,38.37,38.45,38.1,38.22,251874.0,36.8202,36.897,36.5611,36.6762,251874.0
2023-11-21 11:30:00,38.22,38.32,38.16,38.18,166640.0,36.6762,36.7722,36.6187,36.6379,166640.0
2023-11-21 12:00:00,38.18,38.25,38.13,38.2,162881.0,36.6379,36.705,36.5899,36.6571,162881.0
2023-11-21 12:30:00,38.21,38.31,38.18,38.27,146710.0,36.6666,36.7626,36.6379,36.7242,146710.0
2023-11-21 13:00:00,38.27,38.31,38.1,38.14,130589.0,36.7242,36.7626,36.5611,36.5995,130589.0
2023-11-21 13:30:00,38.13,38.25,38.12,38.17,95393.0,36.5899,36.705,36.5803,36.6283,95393.0
2023-11-21 14:00:00,38.17,38.23,38.11,38.22,106012.0,36.6283,36.6858,36.5707,36.6762,106012.0
2023-11-21 14:30:00,38.22,38.22,38.07,38.14,109525.0,36.6762,36.6762,36.5323,36.5995,109525.0
2023-11-21 15:00:00,38.13,38.26,38.1,38.25,180583.0,36.5899,36.7146,36.5611,36.705,180583.0
2023-11-21 15:30:00,38.24,38.29,38.17,38.21,744405.0,36.6954,36.7434,36.6283,36.6666,744405.0
2023-11-22 09:30:00,37.14,37.44,36.8,37.35,705289.0,35.6399,35.9278,35.3136,35.8414,705289.0
2023-11-22 10:00:00,37.36,37.41,37.18,37.38,307895.0,35.851,35.899,35.6783,35.8702,307895.0
2023-11-22 10:30:00,37.38,37.57,37.28,37.55,256040.0,35.8702,36.0525,35.7742,36.0333,256040.0
2023-11-22 11:00:00,37.55,37.72,37.44,37.7,176340.0,36.0333,36.1964,35.9278,36.1772,176340.0
2023-11-22 11:30:00,37.69,37.72,37.6,37.68,112286.0,36.1677,36.1964,36.0813,36.1581,112286.0
2023-11-22 12:00:00,37.69,37.93,37.69,37.89,208293.0,36.1677,36.398,36.1677,36.3596,208293.0
2023-11-22 12:30:00,37.89,37.89,37.65,37.75,277209.0,36.3596,36.3596,36.1293,36.2252,277209.0
2023-11-22 13:00:00,37.75,37.82,37.7,37.8,135495.0,36.2252,36.2924,36.1772,36.2732,135495.0
2023-11-22 13:30:00,37.79,37.94,37.72,37.89,148872.0,36.2636,36.4076,36.1964,36.3596,148872.0
2023-11-22 14:00:00,37.89,37.96,37.84,37.94,157813.0,36.3596,36.4267,36.3116,36.4076,157813.0
2023-11-22 14:30:00,37.93,37.93,37.78,37.86,133119.0,36.398,36.398,36.254,36.3308,133119.0
2023-11-22 15:00:00,37.87,37.94,37.8,37.94,208981.0,36.3404,36.4076,36.2732,36.4076,208981.0
2023-11-22 15:30:00,37.94,37.97,37.85,37.89,604610.0,36.4076,36.4363,36.3212,36.3596,604610.0
2023-11-24 09:30:00,37.93,38.56,37.91,38.42,368514.0,36.398,37.0025,36.3788,36.8682,368514.0
2023-11-24 10:00:00,38.41,38.49,38.26,38.34,260179.0,36.8586,36.9353,36.7146,36.7914,260179.0
2023-11-24 10:30:00,38.34,38.44,38.3,38.43,207476.0,36.7914,36.8874,36.753,36.8778,207476.0
2023-11-24 11:00:00,38.42,38.43,38.28,38.38,183762.0,36.8682,36.8778,36.7338,36.8298,183762.0
2023-11-24 11:30:00,38.38,38.4,38.21,38.22,153893.0,36.8298,36.849,36.6666,36.6762,153893.0
2023-11-24 12:00:00,38.22,38.33,38.19,38.26,158901.0,36.6762,36.7818,36.6475,36.7146,158901.0
2023-11-24 12:30:00,38.26,38.31,38.04,38.08,266054.0,36.7146,36.7626,36.5035,36.5419,266054.0
2023-11-27 09:30:00,37.97,38.09,37.56,37.91,536522.0,36.4363,36.5515,36.0429,36.3788,536522.0
2023-11-27 10:00:00,37.91,38.05,37.87,38.01,237573.0,36.3788,36.5131,36.3404,36.4747,237573.0
2023-11-27 10:30:00,38.02,38.07,37.91,37.94,220509.0,36.4843,36.5323,36.3788,36.4076,220509.0
2023-11-27 11:00:00,37.94,38.0,37.84,37.95,137727.0,36.4076,36.4651,36.3116,36.4172,137727.0
2023-11-27 11:30:00,37.95,37.98,37.67,37.78,238913.0,36.4172,36.4459,36.1485,36.254,238913.0
2023-11-27 12:00:00,37.78,37.79,37.46,37.47,428795.0,36.254,36.2636,35.9469,35.9565,428795.0
2023-11-27 12:30:00,37.48,37.57,37.33,37.38,320545.0,35.9661,36.0525,35.8222,35.8702,320545.0
2023-11-27 13:00:00,37.38,37.65,37.27,37.65,387629.0,35.8702,36.1293,35.7646,36.1293,387629.0
2023-11-27 13:30:00,37.64,37.68,37.49,37.51,569947.0,36.1197,36.1581,35.9757,35.9949,569947.0
2023-11-27 14:00:00,37.52,37.67,37.5,37.61,605477.0,36.0045,36.1485,35.9853,36.0909,605477.0
2023-11-27 14:30:00,37.61,37.72,37.54,37.65,628526.0,36.0909,36.1964,36.0237,36.1293,628526.0
2023-11-27 15:00:00,37.64,37.7,37.61,37.66,283711.0,36.1197,36.1772,36.0909,36.1389,283711.0
2023-11-27 15:30:00,37.66,37.8,37.66,37.68,1036508.0,36.1389,36.2732,36.1389,36.1581,1036508.0
2023-11-28 09:30:00,37.78,37.88,37.41,37.56,441818.0,36.254,36.35,35.899,36.0429,441818.0
2023-11-28 10:00:00,37.55,37.59,37.33,37.47,364420.0,36.0333,36.0717,35.8222,35.9565,364420.0
2023-11-28 10:30:00,37.47,37.77,37.4,37.71,566625.0,35.9565,36.2444,35.8894,36.1868,566625.0
2023-11-28 11:00:00,37.7,37.81,37.6,37.77,333074.0,36.1772,36.2828,36.0813,36.2444,333074.0
2023-11-28 11:30:00,37.77,37.8,37.66,37.69,255584.0,36.2444,36.2732,36.1389,36.1677,255584.0
2023-11-28 12:00:00,37.69,37.76,37.54,37.55,194607.0,36.1677,36.2348,36.0237,36.0333,194607.0
2023-11-28 12:30:00,37.54,37.56,37.45,37.55,245455.0,36.0237,36.0429,35.9373,36.0333,245455.0
2023-11-28 13:00:00,37.55,37.55,37.4,37.43,291847.0,36.0333,36.0333,35.8894,35.9182,291847.0
2023-11-28 13:30:00,37.43,37.48,37.4,37.43,174868.0,35.9182,35.9661,35.8894,35.9182,174868.0
2023-11-28 14:00:00,37.44,37.52,37.41,37.46,333822.0,35.9278,36.0045,35.899,35.9469,333822.0
2023-11-28 14:30:00,37.45,37.57,37.42,37.54,181101.0,35.9373,36.0525,35.9086,36.0237,181101.0
2023-11-28 15:00:00,37.54,37.59,37.49,37.54,266354.0,36.0237,36.0717,35.9757,36.0237,266354.0
2023-11-28 15:30:00,37.53,37.58,37.48,37.52,773305.0,36.0141,36.0621,35.9661,36.0045,773305.0
2023-11-29 09:30:00,37.7,37.77,37.25,37.26,373313.0,36.1772,36.2444,35.7454,35.755,373313.0
2023-11-29 10:00:00,37.25,37.26,36.99,37.1,293109.0,35.7454,35.755,35.4959,35.6015,293109.0
2023-11-29 10:30:00,37.1,37.24,36.98,37.19,231334.0,35.6015,35.7358,35.4863,35.6878,231334.0
2023-11-29 11:00:00,37.19,37.34,37.14,37.15,174462.0,35.6878,35.8318,35.6399,35.6495,174462.0
2023-11-29 11:30:00,37.15,37.36,37.1,37.33,171142.0,35.6495,35.851,35.6015,35.8222,171142.0
2023-11-29 12:00:00,37.33,37.44,37.3,37.34,203997.0,35.8222,35.9278,35.7934,35.8318,203997.0
2023-11-29 12:30:00,37.33,37.43,37.24,37.35,187578.0,35.8222,35.9182,35.7358,35.8414,187578.0
2023-11-29 13:00:00,37.35,37.55,37.31,37.52,291307.0,35.8414,36.0333,35.803,36.0045,291307.0
2023-11-29 13:30:00,37.53,37.65,37.51,37.61,187189.0,36.0141,36.1293,35.9949,36.0909,187189.0
2023-11-29 14:00:00,37.62,37.69,37.55,37.59,198917.0,36.1005,36.1677,36.0333,36.0717,198917.0
2023-11-29 14:30:00,37.59,37.6,37.41,37.44,144944.0,36.0717,36.0813,35.899,35.9278,144944.0
2023-11-29 15:00:00,37.44,37.44,37.27,37.31,244867.0,35.9278,35.9278,35.7646,35.803,244867.0
2023-11-29 15:30:00,37.32,37.4,37.28,37.3,1055677.0,35.8126,35.8894,35.7742,35.7934,1055677.0
2023-11-30 09:30:00,37.77,38.35,37.59,38.14,841536.0,36.2444,36.801,36.0717,36.5995,841536.0
2023-11-30 10:00:00,38.15,38.38,38.09,38.15,519546.0,36.6091,36.8298,36.5515,36.6091,519546.0
2023-11-30 10:30:00,38.15,38.16,37.56,37.57,475610.0,36.6091,36.6187,36.0429,36.0525,475610.0
2023-11-30 11:00:00,37.57,37.57,36.94,36.95,766234.0,36.0525,36.0525,35.4479,35.4575,766234.0
2023-11-30 11:30:00,36.96,36.99,36.7,36.84,423941.0,35.4671,35.4959,35.2176,35.352,423941.0
2023-11-30 12:00:00,36.83,37.01,36.77,36.95,252863.0,35.3424,35.5151,35.2848,35.4575,252863.0
2023-11-30 12:30:00,36.94,37.14,36.92,37.04,218896.0,35.4479,35.6399,35.4288,35.5439,218896.0
2023-11-30 13:00:00,37.03,37.21,37.01,37.04,181089.0,35.5343,35.707,35.5151,35.5439,181089.0
2023-11-30 13:30:00,37.05,37.09,36.97,37.04,222301.0,35.5535,35.5919,35.4767,35.5439,222301.0
2023-11-30 14:00:00,37.05,37.13,37.0,37.1,440925.0,35.5535,35.6303,35.5055,35.6015,440925.0
2023-11-30 14:30:00,37.11,37.13,36.97,37.13,472472.0,35.6111,35.6303,35.4767,35.6303,472472.0
2023-11-30 15:00:00,37.13,37.13,36.9,36.94,597167.0,35.6303,35.6303,35.4096,35.4479,597167.0
2023-11-30 15:30:00,36.94,37.04,36.82,37.01,1745563.0,35.4479,35.5439,35.3328,35.5151,1745563.0
2023-12-01 09:30:00,37.07,37.43,36.81,37.43,464557.0,35.5727,35.9182,35.3232,35.9182,464557.0
2023-12-01 10:00:00,37.43,37.75,37.41,37.62,473853.0,35.9182,36.2252,35.899,36.1005,473853.0
2023-12-01 10:30:00,37.62,37.87,37.55,37.86,367509.0,36.1005,36.3404,36.0333,36.3308,367509.0
2023-12-01 11:00:00,37.86,38.03,37.72,38.02,300054.0,36.3308,36.4939,36.1964,36.4843,300054.0
2023-12-01 11:30:00,38.03,38.05,37.84,38.02,216037.0,36.4939,36.5131,36.3116,36.4843,216037.0
2023-12-01 12:00:00,38.04,38.14,37.92,38.01,351013.0,36.5035,36.5995,36.3884,36.4747,351013.0
2023-12-01 12:30:00,38.01,38.16,37.97,38.12,211103.0,36.4747,36.6187,36.4363,36.5803,211103.0
2023-12-01 13:00:00,38.12,38.12,37.64,37.66,223031.0,36.5803,36.5803,36.1197,36.1389,223031.0
2023-12-01 13:30:00,37.66,37.69,37.53,37.58,205608.0,36.1389,36.1677,36.0141,36.0621,205608.0
2023-12-01 14:00:00,37.58,37.7,37.57,37.58,194648.0,36.0621,36.1772,36.0525,36.0621,194648.0
2023-12-01 14:30:00,37.58,37.77,37.55,37.7,190840.0,36.0621,36.2444,36.0333,36.1772,190840.0
2023-12-01 15:00:00,37.7,37.76,37.63,37.7,357876.0,36.1772,36.2348,36.1101,36.1772,357876.0
2023-12-01 15:30:00,37.7,37.74,37.59,37.73,1254189.0,36.1772,36.2156,36.0717,36.206,1254189.0
2023-12-04 09:30:00,37.28,37.41,36.82,37.16,711053.0,35.7742,35.899,35.3328,35.6591,711053.0
2023-12-04 10:00:00,37.16,37.59,36.96,37.58,498427.0,35.6591,36.0717,35.4671,36.0621,498427.0
2023-12-04 10:30:00,37.58,37.71,37.43,37.45,500247.0,36.0621,36.1868,35.9182,35.9373,500247.0
2023-12-04 11:00:00,37.44,37.49,37.22,37.36,197106.0,35.9278,35.9757,35.7166,35.851,197106.0
2023-12-04 11:30:00,37.35,37.5,37.27,37.49,329418.0,35.8414,35.9853,35.7646,35.9757,329418.0
2023-12-04 12:00:00,37.49,37.58,37.38,37.5,239846.0,35.9757,36.0621,35.8702,35.9853,239846.0
2023-12-04 12:30:00,37.51,37.58,37.47,37.54,179696.0,35.9949,36.0621,35.9565,36.0237,179696.0
2023-12-04 13:00:00,37.55,37.58,37.37,37.39,204090.0,36.0333,36.0621,35.8606,35.8798,204090.0
2023-12-04 13:30:00,37.39,37.49,37.3,37.31,175376.0,35.8798,35.9757,35.7934,35.803,175376.0
2023-12-04 14:00:00,37.31,37.41,37.25,37.26,139919.0,35.803,35.899,35.7454,35.755,139919.0
2023-12-04 14:30:00,37.26,37.35,37.24,37.29,168228.0,35.755,35.8414,35.7358,35.7838,168228.0
2023-12-04 15:00:00,37.3,37.3,37.16,37.23,260585.0,35.7934,35.7934,35.6591,35.7262,260585.0
2023-12-04 15:30:00,37.23,37.37,37.17,37.37,862096.0,35.7262,35.8606,35.6687,35.8606,862096.0
2023-12-05 09:30:00,37.22,37.3,36.76,36.81,430981.0,35.7166,35.7934,35.2752,35.3232,430981.0
2023-12-05 10:00:00,36.81,37.0,36.71,36.84,387019.0,35.3232,35.5055,35.2272,35.352,387019.0
2023-12-05 10:30:00,36.85,36.9,36.67,36.89,328323.0,35.3616,35.4096,35.1889,35.4,328323.0
2023-12-05 11:00:00,36.89,36.9,36.73,36.8,298612.0,35.4,35.4096,35.2464,35.3136,298612.0
2023-12-05 11:30:00,36.8,36.9,36.77,36.84,203543.0,35.3136,35.4096,35.2848,35.352,203543.0
2023-12-05 12:00:00,36.85,36.89,36.37,36.43,463579.0,35.3616,35.4,34.901,34.9585,463579.0
2023-12-05 12:30:00,36.44,36.57,36.33,36.54,272893.0,34.9681,35.0929,34.8626,35.0641,272893.0
2023-12-05 13:00:00,36.54,36.6,36.44,36.48,160943.0,35.0641,35.1217,34.9681,35.0065,160943.0
2023-12-05 13:30:00,36.49,36.56,36.33,36.34,332382.0,35.0161,35.0833,34.8626,34.8722,332382.0
2023-12-05 14:00:00,36.34,36.38,36.27,36.28,391886.0,34.8722,34.9106,34.805,34.8146,391886.0
2023-12-05 14:30:00,36.29,36.53,36.29,36.41,349179.0,34.8242,35.0545,34.8242,34.9394,349179.0
2023-12-05 15:00:00,36.41,36.47,36.23,36.24,334629.0,34.9394,34.9969,34.7666,34.7762,334629.0
2023-12-05 15:30:00,36.24,36.35,36.2,36.35,999630.0,34.7762,34.8818,34.7378,34.8818,999630.0
2023-12-06 09:30:00,35.89,36.22,35.77,36.0,807913.0,34.5984,34.9166,34.4827,34.7045,807913.0
2023-12-06 10:00:00,36.0,36.18,35.85,35.99,503671.0,34.7045,34.878,34.5599,34.6948,503671.0
2023-12-06 10:30:00,35.99,36.08,35.57,35.59,373303.0,34.6948,34.7816,34.2899,34.3092,373303.0
2023-12-06 11:00:00,35.59,35.59,35.27,35.4,625616.0,34.3092,34.3092,34.0007,34.1261,625616.0
2023-12-06 11:30:00,35.4,35.41,35.04,35.15,500860.0,34.1261,34.1357,33.779,33.8851,500860.0
2023-12-06 12:00:00,35.14,35.18,34.91,35.1,763185.0,33.8754,33.914,33.6537,33.8369,763185.0
2023-12-06 12:30:00,35.09,35.23,35.06,35.14,356400.0,33.8272,33.9622,33.7983,33.8754,356400.0
2023-12-06 13:00:00,35.13,35.35,35.06,35.3,440594.0,33.8658,34.0779,33.7983,34.0297,440594.0
2023-12-06 13:30:00,35.3,35.41,35.28,35.32,354689.0,34.0297,34.1357,34.0104,34.0489,354689.0
2023-12-06 14:00:00,35.32,35.41,35.1,35.15,559920.0,34.0489,34.1357,33.8369,33.8851,559920.0
2023-12-06 14:30:00,35.15,35.28,35.15,35.21,258556.0,33.8851,34.0104,33.8851,33.9429,258556.0
2023-12-06 15:00:00,35.21,35.22,34.91,34.93,588738.0,33.9429,33.9525,33.6537,33.673,588738.0
2023-12-06 15:30:00,34.94,34.95,34.79,34.87,1476424.0,33.6826,33.6923,33.538,33.6151,1476424.0
2023-12-07 09:30:00,35.03,35.26,34.78,34.95,481171.0,33.7694,33.9911,33.5284,33.6923,481171.0
2023-12-07 10:00:00,34.95,35.03,34.74,34.82,369154.0,33.6923,33.7694,33.4898,33.5669,369154.0
2023-12-07 10:30:00,34.81,34.92,34.59,34.61,451996.0,33.5573,33.6633,33.3452,33.3645,451996.0
2023-12-07 11:00:00,34.61,34.72,34.37,34.47,379411.0,33.3645,33.4705,33.1331,33.2295,379411.0
2023-12-07 11:30:00,34.47,34.55,34.38,34.49,340563.0,33.2295,33.3067,33.1428,33.2488,340563.0
2023-12-07 12:00:00,34.5,34.5,34.17,34.19,492192.0,33.2585,33.2585,32.9403,32.9596,492192.0
2023-12-07 12:30:00,34.2,34.35,34.09,34.27,795222.0,32.9692,33.1139,32.8632,33.0367,795222.0
2023-12-07 13:00:00,34.28,34.34,34.25,34.3,461084.0,33.0464,33.1042,33.0174,33.0656,461084.0
2023-12-07 13:30:00,34.29,34.37,34.09,34.09,534515.0,33.056,33.1331,32.8632,32.8632,534515.0
2023-12-07 14:00:00,34.09,34.23,34.0,34.17,502812.0,32.8632,32.9982,32.7764,32.9403,502812.0
2023-12-07 14:30:00,34.18,34.2,34.06,34.14,476531.0,32.95,32.9692,32.8343,32.9114,476531.0
2023-12-07 15:00:00,34.13,34.4,34.1,34.39,936688.0,32.9018,33.1621,32.8728,33.1524,936688.0
2023-12-07 15:30:00,34.39,34.47,34.24,34.42,2206575.0,33.1524,33.2295,33.0078,33.1813,2206575.0
2023-12-08 09:30:00,34.75,35.02,34.68,34.91,423982.0,33.4995,33.7597,33.432,33.6537,423982.0
2023-12-08 10:00:00,34.93,35.16,34.91,35.04,448170.0,33.673,33.8947,33.6537,33.779,448170.0
2023-12-08 10:30:00,35.04,35.13,34.85,34.87,223799.0,33.779,33.8658,33.5959,33.6151,223799.0
2023-12-08 11:00:00,34.86,34.9,34.62,34.76,279503.0,33.6055,33.6441,33.3741,33.5091,279503.0
2023-12-08 11:30:00,34.76,34.79,34.55,34.65,180387.0,33.5091,33.538,33.3067,33.4031,180387.0
2023-12-08 12:00:00,34.65,34.68,34.47,34.54,190445.0,33.4031,33.432,33.2295,33.297,190445.0
2023-12-08 12:30:00,34.53,34.54,34.41,34.42,186833.0,33.2874,33.297,33.1717,33.1813,186833.0
2023-12-08 13:00:00,34.42,34.53,34.4,34.49,181310.0,33.1813,33.2874,33.1621,33.2488,181310.0
2023-12-08 13:30:00,34.49,34.63,34.49,34.55,137593.0,33.2488,33.3838,33.2488,33.3067,137593.0
2023-12-08 14:00:00,34.55,34.57,34.48,34.56,147318.0,33.3067,33.3259,33.2392,33.3163,147318.0
2023-12-08 14:30:00,34.57,34.61,34.51,34.58,169754.0,33.3259,33.3645,33.2681,33.3356,169754.0
2023-12-08 15:00:00,34.58,34.69,34.53,34.66,294028.0,33.3356,33.4416,33.2874,33.4127,294028.0
2023-12-08 15:30:00,34.65,34.96,34.62,34.93,1393768.0,33.4031,33.7019,33.3741,33.673,1393768.0
2023-12-11 09:30:00,34.86,35.22,34.83,35.17,513916.0,33.6055,33.9525,33.5766,33.9043,513916.0
2023-12-11 10:00:00,35.16,35.35,35.04,35.25,334416.0,33.8947,34.0779,33.779,33.9815,334416.0
2023-12-11 10:30:00,35.25,35.44,35.21,35.25,369577.0,33.9815,34.1646,33.9429,33.9815,369577.0
2023-12-11 11:00:00,35.25,35.3,35.05,35.09,361455.0,33.9815,34.0297,33.7887,33.8272,361455.0
2023-12-11 11:30:00,35.09,35.14,35.0,35.03,325721.0,33.8272,33.8754,33.7405,33.7694,325721.0
2023-12-11 12:00:00,35.04,35.04,34.74,34.77,220130.0,33.779,33.779,33.4898,33.5187,220130.0
2023-12-11 12:30:00,34.77,34.87,34.76,34.8,242401.0,33.5187,33.6151,33.5091,33.5477,242401.0
2023-12-11 13:00:00,34.8,34.92,34.77,34.87,194395.0,33.5477,33.6633,33.5187,33.6151,194395.0
2023-12-11 13:30:00,34.87,34.9,34.81,34.89,181835.0,33.6151,33.6441,33.5573,33.6344,181835.0
2023-12-11 14:00:00,34.88,34.93,34.75,34.84,199978.0,33.6248,33.673,33.4995,33.5862,199978.0
2023-12-11 14:30:00,34.84,34.89,34.8,34.8,225405.0,33.5862,33.6344,33.5477,33.5477,225405.0
2023-12-11 15:00:00,34.81,34.87,34.8,34.84,250934.0,33.5573,33.6151,33.5477,33.5862,250934.0
2023-12-11 15:30:00,34.84,34.87,34.75,34.76,920592.0,33.5862,33.6151,33.4995,33.5091,920592.0
2023-12-12 09:30:00,34.2,34.24,33.79,34.05,741447.0,32.9692,33.0078,32.574,32.8246,741447.0
2023-12-12 10:00:00,34.05,34.3,34.04,34.22,388318.0,32.8246,33.0656,32.815,32.9885,388318.0
2023-12-12 10:30:00,34.22,34.39,34.19,34.29,391540.0,32.9885,33.1524,32.9596,33.056,391540.0
2023-12-12 11:00:00,34.28,34.28,34.03,34.11,354080.0,33.0464,33.0464,32.8054,32.8825,354080.0
2023-12-12 11:30:00,34.1,34.23,34.08,34.15,334677.0,32.8728,32.9982,32.8536,32.921,334677.0
2023-12-12 12:00:00,34.15,34.3,34.09,34.27,215575.0,32.921,33.0656,32.8632,33.0367,215575.0
2023-12-12 12:30:00,34.27,34.29,34.12,34.13,690052.0,33.0367,33.056,32.8921,32.9018,690052.0
2023-12-12 13:00:00,34.13,34.24,34.04,34.22,421329.0,32.9018,33.0078,32.815,32.9885,421329.0
2023-12-12 13:30:00,34.23,34.43,34.22,34.4,319088.0,32.9982,33.191,32.9885,33.1621,319088.0
2023-12-12 14:00:00,34.4,34.47,34.32,34.46,230621.0,33.1621,33.2295,33.0849,33.2199,230621.0
2023-12-12 14:30:00,34.47,34.5,34.35,34.43,304342.0,33.2295,33.2585,33.1139,33.191,304342.0
2023-12-12 15:00:00,34.43,34.58,34.42,34.54,327296.0,33.191,33.3356,33.1813,33.297,327296.0
2023-12-12 15:30:00,34.54,34.57,34.4,34.44,763711.0,33.297,33.3259,33.1621,33.2006,763711.0
2023-12-13 09:30:00,34.61,34.69,34.21,34.29,510314.0,33.3645,33.4416,32.9789,33.056,510314.0
2023-12-13 10:00:00,34.29,34.34,34.05,34.05,268036.0,33.056,33.1042,32.8246,32.8246,268036.0
2023-12-13 10:30:00,34.06,34.46,34.05,34.41,265355.0,32.8343,33.2199,32.8246,33.1717,265355.0
2023-12-13 11:00:00,34.42,34.49,34.33,34.4,208601.0,33.1813,33.2488,33.0946,33.1621,208601.0
2023-12-13 11:30:00,34.4,34.46,34.38,34.4,173019.0,33.1621,33.2199,33.1428,33.1621,173019.0
2023-12-13 12:00:00,34.41,34.42,34.16,34.18,201162.0,33.1717,33.1813,32.9307,32.95,201162.0
2023-12-13 12:30:00,34.18,34.21,34.1,34.14,228109.0,32.95,32.9789,32.8728,32.9114,228109.0
2023-12-13 13:00:00,34.14,34.16,34.04,34.05,159155.0,32.9114,32.9307,32.815,32.8246,159155.0
2023-12-13 13:30:00,34.06,34.22,34.02,34.22,153812.0,32.8343,32.9885,32.7957,32.9885,153812.0
2023-12-13 14:00:00,34.22,34.51,34.22,34.46,215167.0,32.9885,33.2681,32.9885,33.2199,215167.0
2023-12-13 14:30:00,34.46,34.68,34.38,34.66,261933.0,33.2199,33.432,33.1428,33.4127,261933.0
2023-12-13 15:00:00,34.66,34.8,34.44,34.54,435465.0,33.4127,33.5477,33.2006,33.297,435465.0
2023-12-13 15:30:00,34.54,34.71,34.48,34.7,733495.0,33.297,33.4609,33.2392,33.4513,733495.0
2023-12-14 09:30:00,35.31,35.67,35.12,35.61,582392.0,34.0393,34.3863,33.8561,34.3285,582392.0
2023-12-14 10:00:00,35.61,35.81,35.55,35.75,537780.0,34.3285,34.5213,34.2707,34.4635,537780.0
2023-12-14 10:30:00,35.75,35.9,35.5,35.66,690258.0,34.4635,34.6081,34.2225,34.3767,690258.0
2023-12-14 11:00:00,35.65,35.96,35.62,35.86,425573.0,34.3671,34.6659,34.3381,34.5695,425573.0
2023-12-14 11:30:00,35.86,35.9,35.72,35.83,428221.0,34.5695,34.6081,34.4345,34.5406,428221.0
2023-12-14 12:00:00,35.83,35.96,35.75,35.76,477526.0,34.5406,34.6659,34.4635,34.4731,477526.0
2023-12-14 12:30:00,35.76,35.95,35.74,35.79,261444.0,34.4731,34.6563,34.4538,34.502,261444.0
2023-12-14 13:00:00,35.79,35.83,35.61,35.75,401387.0,34.502,34.5406,34.3285,34.4635,401387.0
2023-12-14 13:30:00,35.75,35.87,35.7,35.72,262767.0,34.4635,34.5792,34.4153,34.4345,262767.0
2023-12-14 14:00:00,35.72,35.78,35.55,35.57,338087.0,34.4345,34.4924,34.2707,34.2899,338087.0
2023-12-14 14:30:00,35.56,35.78,35.55,35.76,323998.0,34.2803,34.4924,34.2707,34.4731,323998.0
2023-12-14 15:00:00,35.76,35.94,35.74,35.91,296325.0,34.4731,34.6466,34.4538,34.6177,296325.0
2023-12-14 15:30:00,35.91,35.94,35.83,35.89,1077556.0,34.6177,34.6466,34.5406,34.5984,1077556.0
2023-12-15 09:30:00,35.47,35.99,35.24,35.3,1703057.0,34.1935,34.6948,33.9718,34.0297,1703057.0
2023-12-15 10:00:00,35.31,35.54,35.04,35.31,557530.0,34.0393,34.261,33.779,34.0393,557530.0
2023-12-15 10:30:00,35.32,35.61,35.28,35.55,342590.0,34.0489,34.3285,34.0104,34.2707,342590.0
2023-12-15 11:00:00,35.55,35.77,35.46,35.75,411474.0,34.2707,34.4827,34.1839,34.4635,411474.0
2023-12-15 11:30:00,35.73,35.8,35.47,35.55,289961.0,34.4442,34.5117,34.1935,34.2707,289961.0
2023-12-15 12:00:00,35.55,35.77,35.54,35.62,204206.0,34.2707,34.4827,34.261,34.3381,204206.0
2023-12-15 12:30:00,35.62,35.65,35.48,35.65,333367.0,34.3381,34.3671,34.2032,34.3671,333367.0
2023-12-15 13:00:00,35.65,35.77,35.6,35.68,238492.0,34.3671,34.4827,34.3189,34.396,238492.0
2023-12-15 13:30:00,35.67,35.7,35.51,35.52,181583.0,34.3863,34.4153,34.2321,34.2417,181583.0
2023-12-15 14:00:00,35.52,35.68,35.48,35.48,314189.0,34.2417,34.396,34.2032,34.2032,314189.0
2023-12-15 14:30:00,35.48,35.55,35.44,35.54,266644.0,34.2032,34.2707,34.1646,34.261,266644.0
2023-12-15 15:00:00,35.55,35.57,35.46,35.52,326320.0,34.2707,34.2899,34.1839,34.2417,326320.0
2023-12-15 15:30:00,35.53,35.82,35.44,35.79,1684316.0,34.2514,34.5309,34.1646,34.502,1684316.0
2023-12-18 09:30:00,36.66,37.03,36.43,36.87,729788.0,35.3407,35.6974,35.119,35.5432,729788.0
2023-12-18 10:00:00,36.87,36.94,36.55,36.64,487637.0,35.5432,35.6106,35.2347,35.3214,487637.0
2023-12-18 10:30:00,36.64,36.67,36.32,36.59,348199.0,35.3214,35.3504,35.013,35.2732,348199.0
2023-12-18 11:00:00,36.59,36.75,36.51,36.6,319261.0,35.2732,35.4275,35.1961,35.2829,319261.0
2023-12-18 11:30:00,36.59,36.64,36.47,36.54,267055.0,35.2732,35.3214,35.1576,35.225,267055.0
2023-12-18 12:00:00,36.54,36.65,36.48,36.63,258785.0,35.225,35.3311,35.1672,35.3118,258785.0
2023-12-18 12:30:00,36.63,36.63,36.44,36.47,226825.0,35.3118,35.3118,35.1286,35.1576,226825.0
2023-12-18 13:00:00,36.46,36.47,36.33,36.43,494703.0,35.1479,35.1576,35.0226,35.119,494703.0
2023-12-18 13:30:00,36.44,36.48,36.3,36.34,207017.0,35.1286,35.1672,34.9937,35.0322,207017.0
2023-12-18 14:00:00,36.34,36.38,36.27,36.29,192342.0,35.0322,35.0708,34.9648,34.984,192342.0
2023-12-18 14:30:00,36.3,36.41,36.24,36.39,200120.0,34.9937,35.0997,34.9358,35.0804,200120.0
2023-12-18 15:00:00,36.39,36.42,36.32,36.38,244774.0,35.0804,35.1094,35.013,35.0708,244774.0
2023-12-18 15:30:00,36.39,36.39,36.2,36.2,838322.0,35.0804,35.0804,34.8973,34.8973,838322.0
2023-12-19 09:30:00,36.43,36.71,36.27,36.63,334894.0,35.119,35.3889,34.9648,35.3118,334894.0
2023-12-19 10:00:00,36.64,36.72,36.45,36.54,313389.0,35.3214,35.3986,35.1383,35.225,313389.0
2023-12-19 10:30:00,36.54,36.64,36.38,36.55,289496.0,35.225,35.3214,35.0708,35.2347,289496.0
2023-12-19 11:00:00,36.55,36.85,36.54,36.83,243225.0,35.2347,35.5239,35.225,35.5046,243225.0
2023-12-19 11:30:00,36.82,36.92,36.79,36.81,225374.0,35.495,35.5914,35.466,35.4853,225374.0
2023-12-19 12:00:00,36.81,36.92,36.78,36.86,195741.0,35.4853,35.5914,35.4564,35.5335,195741.0
2023-12-19 12:30:00,36.85,36.94,36.77,36.93,172693.0,35.5239,35.6106,35.4468,35.601,172693.0
2023-12-19 13:00:00,36.92,36.95,36.8,36.84,197028.0,35.5914,35.6203,35.4757,35.5142,197028.0
2023-12-19 13:30:00,36.84,36.88,36.72,36.75,128505.0,35.5142,35.5528,35.3986,35.4275,128505.0
2023-12-19 14:00:00,36.75,36.82,36.73,36.81,185271.0,35.4275,35.495,35.4082,35.4853,185271.0
2023-12-19 14:30:00,36.81,36.82,36.74,36.79,185902.0,35.4853,35.495,35.4178,35.466,185902.0
2023-12-19 15:00:00,36.79,36.83,36.7,36.83,239289.0,35.466,35.5046,35.3793,35.5046,239289.0
2023-12-19 15:30:00,36.82,36.84,36.69,36.82,857753.0,35.495,35.5142,35.3696,35.495,857753.0
2023-12-20 09:30:00,36.9,37.44,36.86,37.27,523572.0,35.5721,36.0927,35.5335,35.9288,523572.0
2023-12-20 10:00:00,37.27,37.4,37.23,37.3,262905.0,35.9288,36.0541,35.8902,35.9577,262905.0
2023-12-20 10:30:00,37.29,37.48,37.19,37.3,354845.0,35.948,36.1312,35.8516,35.9577,354845.0
2023-12-20 11:00:00,37.3,37.45,37.26,37.43,238043.0,35.9577,36.1023,35.9191,36.083,238043.0
2023-12-20 11:30:00,37.43,37.43,37.28,37.37,190587.0,36.083,36.083,35.9384,36.0252,190587.0
2023-12-20 12:00:00,37.36,37.5,37.32,37.5,207269.0,36.0155,36.1505,35.977,36.1505,207269.0
2023-12-20 12:30:00,37.5,37.54,37.31,37.32,285029.0,36.1505,36.1891,35.9673,35.977,285029.0
2023-12-20 13:00:00,37.32,37.37,37.27,37.33,156113.0,35.977,36.0252,35.9288,35.9866,156113.0
2023-12-20 13:30:00,37.33,37.37,37.11,37.16,239775.0,35.9866,36.0252,35.7745,35.8227,239775.0
2023-12-20 14:00:00,37.16,37.22,37.09,37.12,177670.0,35.8227,35.8806,35.7552,35.7842,177670.0
2023-12-20 14:30:00,37.12,37.13,36.61,36.63,395244.0,35.7842,35.7938,35.2925,35.3118,395244.0
2023-12-20 15:00:00,36.63,36.83,36.5,36.62,534926.0,35.3118,35.5046,35.1865,35.3022,534926.0
2023-12-20 15:30:00,36.63,36.68,36.4,36.46,848788.0,35.3118,35.36,35.0901,35.1479,848788.0
2023-12-21 09:30:00,36.5,36.75,36.41,36.66,396820.0,35.1865,35.4275,35.0997,35.3407,396820.0
2023-12-21 10:00:00,36.68,36.72,36.43,36.44,285655.0,35.36,35.3986,35.119,35.1286,285655.0
2023-12-21 10:30:00,36.45,36.51,36.27,36.44,323704.0,35.1383,35.1961,34.9648,35.1286,323704.0
2023-12-21 11:00:00,36.43,36.56,36.34,36.55,149144.0,35.119,35.2443,35.0322,35.2347,149144.0
2023-12-21 11:30:00,36.55,36.55,36.34,36.34,124409.0,35.2347,35.2347,35.0322,35.0322,124409.0
2023-12-21 12:00:00,36.34,36.37,36.23,36.28,141127.0,35.0322,35.0612,34.9262,34.9744,141127.0
2023-12-21 12:30:00,36.28,36.4,36.27,36.38,130791.0,34.9744,35.0901,34.9648,35.0708,130791.0
2023-12-21 13:00:00,36.39,36.51,36.37,36.51,215260.0,35.0804,35.1961,35.0612,35.1961,215260.0
2023-12-21 13:30:00,36.52,36.54,36.41,36.48,133479.0,35.2058,35.225,35.0997,35.1672,133479.0
2023-12-21 14:00:00,36.48,36.53,36.43,36.51,180925.0,35.1672,35.2154,35.119,35.1961,180925.0
2023-12-21 14:30:00,36.51,36.59,36.44,36.51,103677.0,35.1961,35.2732,35.1286,35.1961,103677.0
2023-12-21 15:00:00,36.51,36.55,36.41,36.54,165603.0,35.1961,35.2347,35.0997,35.225,165603.0
2023-12-21 15:30:00,36.55,36.65,36.48,36.63,571099.0,35.2347,35.3311,35.1672,35.3118,571099.0
2023-12-22 09:30:00,36.86,37.11,36.81,36.98,325394.0,35.5335,35.7745,35.4853,35.6492,325394.0
2023-12-22 10:00:00,36.98,37.11,36.83,36.92,251609.0,35.6492,35.7745,35.5046,35.5914,251609.0
2023-12-22 10:30:00,36.91,36.94,36.58,36.6,202465.0,35.5817,35.6106,35.2636,35.2829,202465.0
2023-12-22 11:00:00,36.6,36.75,36.5,36.75,220525.0,35.2829,35.4275,35.1865,35.4275,220525.0
2023-12-22 11:30:00,36.75,36.77,36.61,36.67,118160.0,35.4275,35.4468,35.2925,35.3504,118160.0
2023-12-22 12:00:00,36.67,36.78,36.65,36.77,121893.0,35.3504,35.4564,35.3311,35.4468,121893.0
2023-12-22 12:30:00,36.77,36.84,36.74,36.79,112581.0,35.4468,35.5142,35.4178,35.466,112581.0
2023-12-22 13:00:00,36.81,36.85,36.75,36.81,144908.0,35.4853,35.5239,35.4275,35.4853,144908.0
2023-12-22 13:30:00,36.81,36.89,36.79,36.84,139982.0,35.4853,35.5624,35.466,35.5142,139982.0
2023-12-22 14:00:00,36.84,36.85,36.58,36.59,165486.0,35.5142,35.5239,35.2636,35.2732,165486.0
2023-12-22 14:30:00,36.58,36.76,36.52,36.76,195458.0,35.2636,35.4371,35.2058,35.4371,195458.0
2023-12-22 15:00:00,36.76,36.78,36.63,36.66,180649.0,35.4371,35.4564,35.3118,35.3407,180649.0
2023-12-22 15:30:00,36.66,36.66,36.53,36.58,410034.0,35.3407,35.3407,35.2154,35.2636,410034.0
2023-12-26 09:30:00,37.12,37.2,36.85,36.93,240806.0,35.7842,35.8613,35.5239,35.601,240806.0
2023-12-26 10:00:00,36.94,37.09,36.88,37.02,179167.0,35.6106,35.7552,35.5528,35.6878,179167.0
2023-12-26 10:30:00,37.02,37.2,37.01,37.14,205096.0,35.6878,35.8613,35.6781,35.8034,205096.0
2023-12-26 11:00:00,37.13,37.17,37.06,37.11,148837.0,35.7938,35.8324,35.7263,35.7745,148837.0
2023-12-26 11:30:00,37.11,37.19,37.1,37.19,112371.0,35.7745,35.8516,35.7649,35.8516,112371.0
2023-12-26 12:00:00,37.19,37.36,37.17,37.34,177058.0,35.8516,36.0155,35.8324,35.9962,177058.0
2023-12-26 12:30:00,37.34,37.4,37.32,37.36,253830.0,35.9962,36.0541,35.977,36.0155,253830.0
2023-12-26 13:00:00,37.35,37.4,37.29,37.31,146136.0,36.0059,36.0541,35.948,35.9673,146136.0
2023-12-26 13:30:00,37.31,37.37,37.29,37.3,84821.0,35.9673,36.0252,35.948,35.9577,84821.0
2023-12-26 14:00:00,37.3,37.34,37.2,37.21,140640.0,35.9577,35.9962,35.8613,35.8709,140640.0
2023-12-26 14:30:00,37.22,37.24,37.12,37.19,125819.0,35.8806,35.8998,35.7842,35.8516,125819.0
2023-12-26 15:00:00,37.19,37.22,37.1,37.18,218375.0,35.8516,35.8806,35.7649,35.842,218375.0
2023-12-26 15:30:00,37.18,37.21,37.03,37.05,356231.0,35.842,35.8709,35.6974,35.7167,356231.0
2023-12-27 09:30:00,36.98,37.21,36.87,37.07,249722.0,35.6492,35.8709,35.5432,35.736,249722.0
2023-12-27 10:00:00,37.08,37.1,36.92,37.09,166187.0,35.7456,35.7649,35.5914,35.7552,166187.0
2023-12-27 10:30:00,37.08,37.08,36.84,36.87,164203.0,35.7456,35.7456,35.5142,35.5432,164203.0
2023-12-27 11:00:00,36.86,36.86,36.73,36.75,189885.0,35.5335,35.5335,35.4082,35.4275,189885.0
2023-12-27 11:30:00,36.74,36.78,36.69,36.7,140068.0,35.4178,35.4564,35.3696,35.3793,140068.0
2023-12-27 12:00:00,36.71,36.78,36.67,36.69,182222.0,35.3889,35.4564,35.3504,35.3696,182222.0
2023-12-27 12:30:00,36.68,36.72,36.62,36.66,146948.0,35.36,35.3986,35.3022,35.3407,146948.0
2023-12-27 13:00:00,36.67,36.83,36.67,36.78,168641.0,35.3504,35.5046,35.3504,35.4564,168641.0
2023-12-27 13:30:00,36.79,36.82,36.72,36.73,135346.0,35.466,35.495,35.3986,35.4082,135346.0
2023-12-27 14:00:00,36.73,36.76,36.63,36.75,315321.0,35.4082,35.4371,35.3118,35.4275,315321.0
2023-12-27 14:30:00,36.75,36.77,36.66,36.7,171576.0,35.4275,35.4468,35.3407,35.3793,171576.0
2023-12-27 15:00:00,36.71,36.76,36.67,36.73,294949.0,35.3889,35.4371,35.3504,35.4082,294949.0
2023-12-27 15:30:00,36.73,36.74,36.58,36.66,683779.0,35.4082,35.4178,35.2636,35.3407,683779.0
2023-12-28 09:30:00,36.45,36.64,36.29,36.49,420929.0,35.1383,35.3214,34.984,35.1768,420929.0
2023-12-28 10:00:00,36.5,36.56,36.35,36.36,271529.0,35.1865,35.2443,35.0419,35.0515,271529.0
2023-12-28 10:30:00,36.37,36.42,36.26,36.31,130931.0,35.0612,35.1094,34.9551,35.0033,130931.0
2023-12-28 11:00:00,36.31,36.47,36.29,36.36,226682.0,35.0033,35.1576,34.984,35.0515,226682.0
2023-12-28 11:30:00,36.36,36.36,36.19,36.25,170288.0,35.0515,35.0515,34.8876,34.9455,170288.0
2023-12-28 12:00:00,36.25,36.43,36.23,36.32,125400.0,34.9455,35.119,34.9262,35.013,125400.0
2023-12-28 12:30:00,36.32,36.36,36.24,36.25,138752.0,35.013,35.0515,34.9358,34.9455,138752.0
2023-12-28 13:00:00,36.26,36.34,36.14,36.31,249200.0,34.9551,35.0322,34.8394,35.0033,249200.0
2023-12-28 13:30:00,36.3,36.34,36.18,36.26,137478.0,34.9937,35.0322,34.878,34.9551,137478.0
2023-12-28 14:00:00,36.26,36.31,36.23,36.29,138187.0,34.9551,35.0033,34.9262,34.984,138187.0
2023-12-28 14:30:00,36.29,36.31,36.21,36.23,135725.0,34.984,35.0033,34.9069,34.9262,135725.0
2023-12-28 15:00:00,36.23,36.33,36.21,36.28,265704.0,34.9262,35.0226,34.9069,34.9744,265704.0
2023-12-28 15:30:00,36.29,36.31,36.17,36.22,684883.0,34.984,35.0033,34.8684,34.9166,684883.0
2023-12-29 09:30:00,36.35,36.45,36.22,36.29,551184.0,35.0419,35.1383,34.9166,34.984,551184.0
2023-12-29 10:00:00,36.29,36.3,36.03,36.23,266376.0,34.984,34.9937,34.7334,34.9262,266376.0
2023-12-29 10:30:00,36.23,36.3,36.08,36.16,312711.0,34.9262,34.9937,34.7816,34.8587,312711.0
2023-12-29 11:00:00,36.16,36.32,36.16,36.27,274334.0,34.8587,35.013,34.8587,34.9648,274334.0
2023-12-29 11:30:00,36.27,36.29,36.09,36.1,302060.0,34.9648,34.984,34.7912,34.8009,302060.0
2023-12-29 12:00:00,36.1,36.19,35.99,36.16,248010.0,34.8009,34.8876,34.6948,34.8587,248010.0
2023-12-29 12:30:00,36.16,36.2,36.11,36.18,115571.0,34.8587,34.8973,34.8105,34.878,115571.0
2023-12-29 13:00:00,36.18,36.21,36.13,36.17,174934.0,34.878,34.9069,34.8298,34.8684,174934.0
2023-12-29 13:30:00,36.17,36.22,36.12,36.13,71562.0,34.8684,34.9166,34.8202,34.8298,71562.0
2023-12-29 14:00:00,36.13,36.17,36.06,36.13,131627.0,34.8298,34.8684,34.7623,34.8298,131627.0
2023-12-29 14:30:00,36.13,36.19,36.07,36.19,81638.0,34.8298,34.8876,34.772,34.8876,81638.0
2023-12-29 15:00:00,36.18,36.21,36.1,36.15,156105.0,34.878,34.9069,34.8009,34.8491,156105.0
2023-12-29 15:30:00,36.15,36.18,36.05,36.15,500821.0,34.8491,34.878,34.7527,34.8491,500821.0
2024-01-02 09:30:00,36.48,36.6,36.3,36.58,495866.0,35.1672,35.2829,34.9937,35.2636,495866.0
2024-01-02 10:00:00,36.58,36.78,36.45,36.58,435751.0,35.2636,35.4564,35.1383,35.2636,435751.0
2024-01-02 10:30:00,36.57,36.59,36.28,36.32,274617.0,35.254,35.2732,34.9744,35.013,274617.0
2024-01-02 11:00:00,36.32,36.45,36.31,36.36,229584.0,35.013,35.1383,35.0033,35.0515,229584.0
2024-01-02 11:30:00,36.35,36.5,36.31,36.45,127443.0,35.0419,35.1865,35.0033,35.1383,127443.0
2024-01-02 12:00:00,36.46,36.52,36.35,36.52,146321.0,35.1479,35.2058,35.0419,35.2058,146321.0
2024-01-02 12:30:00,36.52,36.57,36.46,36.51,211202.0,35.2058,35.254,35.1479,35.1961,211202.0
2024-01-02 13:00:00,36.5,36.55,36.39,36.42,184391.0,35.1865,35.2347,35.0804,35.1094,184391.0
2024-01-02 13:30:00,36.41,36.45,36.23,36.27,235145.0,35.0997,35.1383,34.9262,34.9648,235145.0
2024-01-02 14:00:00,36.27,36.29,36.17,36.22,147408.0,34.9648,34.984,34.8684,34.9166,147408.0
2024-01-02 14:30:00,36.22,36.28,36.19,36.26,125284.0,34.9166,34.9744,34.8876,34.9551,125284.0
2024-01-02 15:00:00,36.26,36.31,36.1,36.11,279766.0,34.9551,35.0033,34.8009,34.8105,279766.0
2024-01-02 15:30:00,36.1,36.17,36.02,36.12,723286.0,34.8009,34.8684,34.7238,34.8202,723286.0
2024-01-03 09:30:00,36.13,36.33,36.05,36.3,359566.0,34.8298,35.0226,34.7527,34.9937,359566.0
2024-01-03 10:00:00,36.3,36.53,36.3,36.48,418419.0,34.9937,35.2154,34.9937,35.1672,418419.0
2024-01-03 10:30:00,36.48,36.72,36.48,36.59,456776.0,35.1672,35.3986,35.1672,35.2732,456776.0
2024-01-03 11:00:00,36.59,36.84,36.59,36.76,324419.0,35.2732,35.5142,35.2732,35.4371,324419.0
2024-01-03 11:30:00,36.76,36.79,36.59,36.64,206833.0,35.4371,35.466,35.2732,35.3214,206833.0
2024-01-03 12:00:00,36.64,36.67,36.6,36.66,400791.0,35.3214,35.3504,35.2829,35.3407,400791.0
2024-01-03 12:30:00,36.65,36.67,36.57,36.65,242342.0,35.3311,35.3504,35.254,35.3311,242342.0
2024-01-03 13:00:00,36.65,36.81,36.6,36.73,717234.0,35.3311,35.4853,35.2829,35.4082,717234.0
2024-01-03 13:30:00,36.72,36.78,36.66,36.7,183281.0,35.3986,35.4564,35.3407,35.3793,183281.0
2024-01-03 14:00:00,36.7,36.79,36.61,36.78,274446.0,35.3793,35.466,35.2925,35.4564,274446.0
2024-01-03 14:30:00,36.77,36.82,36.68,36.69,379360.0,35.4468,35.495,35.36,35.3696,379360.0
2024-01-03 15:00:00,36.69,36.72,36.56,36.59,161625.0,35.3696,35.3986,35.2443,35.2732,161625.0
2024-01-03 15:30:00,36.59,36.67,36.47,36.58,678840.0,35.2732,35.3504,35.1576,35.2636,678840.0
2024-01-04 09:30:00,36.85,36.97,36.6,36.68,301535.0,35.5239,35.6396,35.2829,35.36,301535.0
2024-01-04 10:00:00,36.68,36.73,36.46,36.61,328377.0,35.36,35.4082,35.1479,35.2925,328377.0
2024-01-04 10:30:00,36.6,36.73,36.44,36.44,229847.0,35.2829,35.4082,35.1286,35.1286,229847.0
2024-01-04 11:00:00,36.44,36.46,36.3,36.35,250159.0,35.1286,35.1479,34.9937,35.0419,250159.0
2024-01-04 11:30:00,36.35,36.36,36.1,36.16,462943.0,35.0419,35.0515,34.8009,34.8587,462943.0
2024-01-04 12:00:00,36.15,36.17,35.88,36.06,740009.0,34.8491,34.8684,34.5888,34.7623,740009.0
2024-01-04 12:30:00,36.05,36.23,36.0,36.21,306068.0,34.7527,34.9262,34.7045,34.9069,306068.0
2024-01-04 13:00:00,36.2,36.24,36.12,36.15,123510.0,34.8973,34.9358,34.8202,34.8491,123510.0
2024-01-04 13:30:00,36.15,36.16,36.0,36.04,170139.0,34.8491,34.8587,34.7045,34.743,170139.0
2024-01-04 14:00:00,36.04,36.08,35.99,36.02,137258.0,34.743,34.7816,34.6948,34.7238,137258.0
2024-01-04 14:30:00,36.01,36.05,35.93,35.99,119494.0,34.7141,34.7527,34.637,34.6948,119494.0
2024-01-04 15:00:00,35.99,35.99,35.8,35.82,259646.0,34.6948,34.6948,34.5117,34.5309,259646.0
2024-01-04 15:30:00,35.81,35.9,35.73,35.79,1017762.0,34.5213,34.6081,34.4442,34.502,1017762.0
2024-01-05 09:30:00,36.15,36.21,35.98,36.14,287083.0,34.8491,34.9069,34.6852,34.8394,287083.0
2024-01-05 10:00:00,36.17,36.31,36.09,36.13,270794.0,34.8684,35.0033,34.7912,34.8298,270794.0
2024-01-05 10:30:00,36.12,36.22,36.06,36.18,293471.0,34.8202,34.9166,34.7623,34.878,293471.0
2024-01-05 11:00:00,36.18,36.25,36.07,36.08,221676.0,34.878,34.9455,34.772,34.7816,221676.0
2024-01-05 11:30:00,36.08,36.12,35.99,36.03,142485.0,34.7816,34.8202,34.6948,34.7334,142485.0
2024-01-05 12:00:00,36.04,36.04,35.89,35.9,126768.0,34.743,34.743,34.5984,34.6081,126768.0
2024-01-05 12:30:00,35.91,35.93,35.85,35.9,108220.0,34.6177,34.637,34.5599,34.6081,108220.0
2024-01-05 13:00:00,35.9,35.92,35.8,35.92,108076.0,34.6081,34.6274,34.5117,34.6274,108076.0
2024-01-05 13:30:00,35.93,36.06,35.93,36.04,174973.0,34.637,34.7623,34.637,34.743,174973.0
2024-01-05 14:00:00,36.04,36.09,36.0,36.01,162441.0,34.743,34.7912,34.7045,34.7141,162441.0
2024-01-05 14:30:00,36.01,36.02,35.79,35.84,306016.0,34.7141,34.7238,34.502,34.5502,306016.0
2024-01-05 15:00:00,35.84,35.96,35.81,35.9,176212.0,34.5502,34.6659,34.5213,34.6081,176212.0
2024-01-05 15:30:00,35.89,36.01,35.85,35.97,615442.0,34.5984,34.7141,34.5599,34.6756,615442.0
2024-01-08 09:30:00,35.01,35.01,34.4,34.57,777847.0,33.7501,33.7501,33.1621,33.3259,777847.0
2024-01-08 10:00:00,34.57,34.6,34.16,34.35,608435.0,33.3259,33.3549,32.9307,33.1139,608435.0
2024-01-08 10:30:00,34.36,34.52,34.29,34.52,474510.0,33.1235,33.2777,33.056,33.2777,474510.0
2024-01-08 11:00:00,34.52,34.62,34.45,34.58,327037.0,33.2777,33.3741,33.2103,33.3356,327037.0
2024-01-08 11:30:00,34.58,34.7,34.51,34.63,343235.0,33.3356,33.4513,33.2681,33.3838,343235.0
2024-01-08 12:00:00,34.63,34.68,34.55,34.63,285407.0,33.3838,33.432,33.3067,33.3838,285407.0
2024-01-08 12:30:00,34.63,34.78,34.57,34.77,294715.0,33.3838,33.5284,33.3259,33.5187,294715.0
2024-01-08 13:00:00,34.77,34.89,34.75,34.79,304426.0,33.5187,33.6344,33.4995,33.538,304426.0
2024-01-08 13:30:00,34.8,34.9,34.79,34.88,166048.0,33.5477,33.6441,33.538,33.6248,166048.0
2024-01-08 14:00:00,34.88,35.07,34.87,35.04,276020.0,33.6248,33.8079,33.6151,33.779,276020.0
2024-01-08 14:30:00,35.04,35.11,34.99,35.07,421940.0,33.779,33.8465,33.7308,33.8079,421940.0
2024-01-08 15:00:00,35.07,35.1,34.92,34.95,710173.0,33.8079,33.8369,33.6633,33.6923,710173.0
2024-01-08 15:30:00,34.95,35.23,34.92,35.21,1246641.0,33.6923,33.9622,33.6633,33.9429,1246641.0
2024-01-09 09:30:00,35.09,35.19,34.25,34.41,665072.0,33.8272,33.9236,33.0174,33.1717,665072.0
2024-01-09 10:00:00,34.41,34.57,34.3,34.34,460919.0,33.1717,33.3259,33.0656,33.1042,460919.0
2024-01-09 10:30:00,34.34,34.5,34.29,34.34,254723.0,33.1042,33.2585,33.056,33.1042,254723.0
2024-01-09 11:00:00,34.35,34.58,34.35,34.5,347082.0,33.1139,33.3356,33.1139,33.2585,347082.0
2024-01-09 11:30:00,34.51,34.62,34.44,34.61,369580.0,33.2681,33.3741,33.2006,33.3645,369580.0
2024-01-09 12:00:00,34.61,34.62,34.5,34.58,319570.0,33.3645,33.3741,33.2585,33.3356,319570.0
2024-01-09 12:30:00,34.58,34.61,34.51,34.55,254090.0,33.3356,33.3645,33.2681,33.3067,254090.0
2024-01-09 13:00:00,34.55,34.7,34.46,34.52,258040.0,33.3067,33.4513,33.2199,33.2777,258040.0
2024-01-09 13:30:00,34.51,34.6,34.47,34.52,165758.0,33.2681,33.3549,33.2295,33.2777,165758.0
2024-01-09 14:00:00,34.52,34.53,34.27,34.32,287475.0,33.2777,33.2874,33.0367,33.0849,287475.0
2024-01-09 14:30:00,34.32,34.41,34.25,34.4,323210.0,33.0849,33.1717,33.0174,33.1621,323210.0
2024-01-09 15:00:00,34.4,34.47,34.33,34.43,427250.0,33.1621,33.2295,33.0946,33.191,427250.0
2024-01-09 15:30:00,34.43,34.58,34.43,34.51,998289.0,33.191,33.3356,33.191,33.2681,998289.0
2024-01-10 09:30:00,34.36,34.51,34.12,34.45,538177.0,33.1235,33.2681,32.8921,33.2103,538177.0
2024-01-10 10:00:00,34.45,34.45,34.26,34.33,281051.0,33.2103,33.2103,33.0271,33.0946,281051.0
2024-01-10 10:30:00,34.34,34.34,34.03,34.1,392261.0,33.1042,33.1042,32.8054,32.8728,392261.0
2024-01-10 11:00:00,34.1,34.15,34.01,34.11,265989.0,32.8728,32.921,32.7861,32.8825,265989.0
2024-01-10 11:30:00,34.12,34.17,34.04,34.11,235806.0,32.8921,32.9403,32.815,32.8825,235806.0
2024-01-10 12:00:00,34.11,34.16,34.04,34.09,212019.0,32.8825,32.9307,32.815,32.8632,212019.0
2024-01-10 12:30:00,34.08,34.09,33.96,33.97,165221.0,32.8536,32.8632,32.7379,32.7475,165221.0
2024-01-10 13:00:00,33.96,34.01,33.85,33.9,242004.0,32.7379,32.7861,32.6318,32.68,242004.0
2024-01-10 13:30:00,33.9,34.0,33.9,33.95,168671.0,32.68,32.7764,32.68,32.7282,168671.0
2024-01-10 14:00:00,33.95,34.0,33.9,33.96,175088.0,32.7282,32.7764,32.68,32.7379,175088.0
2024-01-10 14:30:00,33.96,34.1,33.94,34.05,220120.0,32.7379,32.8728,32.7186,32.8246,220120.0
2024-01-10 15:00:00,34.05,34.06,33.92,33.93,307988.0,32.8246,32.8343,32.6993,32.709,307988.0
2024-01-10 15:30:00,33.93,34.1,33.89,34.06,725093.0,32.709,32.8728,32.6704,32.8343,725093.0
2024-01-11 09:30:00,34.36,34.48,34.05,34.07,529626.0,33.1235,33.2392,32.8246,32.8439,529626.0
2024-01-11 10:00:00,34.06,34.2,33.96,34.19,205492.0,32.8343,32.9692,32.7379,32.9596,205492.0
2024-01-11 10:30:00,34.2,34.35,34.2,34.27,381938.0,32.9692,33.1139,32.9692,33.0367,381938.0
2024-01-11 11:00:00,34.27,34.35,34.17,34.2,315438.0,33.0367,33.1139,32.9403,32.9692,315438.0
2024-01-11 11:30:00,34.2,34.3,34.15,34.24,179746.0,32.9692,33.0656,32.921,33.0078,179746.0
2024-01-11 12:00:00,34.24,34.34,34.22,34.22,210227.0,33.0078,33.1042,32.9885,32.9885,210227.0
2024-01-11 12:30:00,34.21,34.23,34.1,34.16,139012.0,32.9789,32.9982,32.8728,32.9307,139012.0
2024-01-11 13:00:00,34.16,34.22,34.13,34.16,105194.0,32.9307,32.9885,32.9018,32.9307,105194.0
2024-01-11 13:30:00,34.15,34.15,34.02,34.12,150211.0,32.921,32.921,32.7957,32.8921,150211.0
2024-01-11 14:00:00,34.12,34.17,34.09,34.11,170087.0,32.8921,32.9403,32.8632,32.8825,170087.0
2024-01-11 14:30:00,34.11,34.14,34.06,34.14,201925.0,32.8825,32.9114,32.8343,32.9114,201925.0
2024-01-11 15:00:00,34.14,34.15,34.06,34.09,248704.0,32.9114,32.921,32.8343,32.8632,248704.0
2024-01-11 15:30:00,34.08,34.2,34.08,34.19,950530.0,32.8536,32.9692,32.8536,32.9596,950530.0
2024-01-12 09:30:00,34.81,34.95,34.52,34.55,650359.0,33.5573,33.6923,33.2777,33.3067,650359.0
2024-01-12 10:00:00,34.55,34.67,34.45,34.58,420529.0,33.3067,33.4223,33.2103,33.3356,420529.0
2024-01-12 10:30:00,34.57,34.57,34.23,34.27,401412.0,33.3259,33.3259,32.9982,33.0367,401412.0
2024-01-12 11:00:00,34.28,34.36,34.22,34.35,175511.0,33.0464,33.1235,32.9885,33.1139,175511.0
2024-01-12 11:30:00,34.33,34.36,34.21,34.32,281527.0,33.0946,33.1235,32.9789,33.0849,281527.0
2024-01-12 12:00:00,34.32,34.4,34.28,34.31,166085.0,33.0849,33.1621,33.0464,33.0753,166085.0
2024-01-12 12:30:00,34.31,34.33,34.18,34.22,271485.0,33.0753,33.0946,32.95,32.9885,271485.0
2024-01-12 13:00:00,34.23,34.25,34.13,34.18,171969.0,32.9982,33.0174,32.9018,32.95,171969.0
2024-01-12 13:30:00,34.18,34.27,34.17,34.24,363052.0,32.95,33.0367,32.9403,33.0078,363052.0
2024-01-12 14:00:00,34.23,34.37,34.19,34.35,234624.0,32.9982,33.1331,32.9596,33.1139,234624.0
2024-01-12 14:30:00,34.35,34.42,34.29,34.37,517357.0,33.1139,33.1813,33.056,33.1331,517357.0
2024-01-12 15:00:00,34.36,34.42,34.31,34.36,290779.0,33.1235,33.1813,33.0753,33.1235,290779.0
2024-01-12 15:30:00,34.36,34.5,34.33,34.48,853893.0,33.1235,33.2585,33.0946,33.2392,853893.0
2024-01-16 09:30:00,34.32,34.45,34.08,34.19,443066.0,33.0849,33.2103,32.8536,32.9596,443066.0
2024-01-16 10:00:00,34.19,34.29,34.09,34.22,328579.0,32.9596,33.056,32.8632,32.9885,328579.0
2024-01-16 10:30:00,34.22,34.27,34.09,34.11,352732.0,32.9885,33.0367,32.8632,32.8825,352732.0
2024-01-16 11:00:00,34.1,34.16,34.04,34.06,281068.0,32.8728,32.9307,32.815,32.8343,281068.0
2024-01-16 11:30:00,34.07,34.12,33.94,33.95,233712.0,32.8439,32.8921,32.7186,32.7282,233712.0
2024-01-16 12:00:00,33.94,33.97,33.88,33.93,162455.0,32.7186,32.7475,32.6608,32.709,162455.0
2024-01-16 12:30:00,33.94,33.94,33.81,33.91,129342.0,32.7186,32.7186,32.5933,32.6897,129342.0
2024-01-16 13:00:00,33.91,33.93,33.81,33.87,263909.0,32.6897,32.709,32.5933,32.6511,263909.0
2024-01-16 13:30:00,33.87,33.88,33.68,33.71,181266.0,32.6511,32.6608,32.468,32.4969,181266.0
2024-01-16 14:00:00,33.72,33.78,33.62,33.72,198526.0,32.5065,32.5644,32.4101,32.5065,198526.0
2024-01-16 14:30:00,33.71,33.75,33.63,33.63,275818.0,32.4969,32.5354,32.4198,32.4198,275818.0
2024-01-16 15:00:00,33.63,33.65,33.5,33.55,312118.0,32.4198,32.439,32.2944,32.3426,312118.0
2024-01-16 15:30:00,33.55,33.58,33.45,33.5,1284536.0,32.3426,32.3716,32.2462,32.2944,1284536.0
2024-01-17 09:30:00,32.95,33.6,32.84,33.59,600927.0,31.7642,32.3908,31.6582,32.3812,600927.0
2024-01-17 10:00:00,33.6,33.7,33.5,33.63,620447.0,32.3908,32.4872,32.2944,32.4198,620447.0
2024-01-17 10:30:00,33.62,33.76,33.55,33.58,327947.0,32.4101,32.5451,32.3426,32.3716,327947.0
2024-01-17 11:00:00,33.58,33.62,33.48,33.52,382556.0,32.3716,32.4101,32.2752,32.3137,382556.0
2024-01-17 11:30:00,33.53,33.59,33.43,33.44,296645.0,32.3234,32.3812,32.227,32.2366,296645.0
2024-01-17 12:00:00,33.45,33.46,33.36,33.41,290342.0,32.2462,32.2559,32.1595,32.2077,290342.0
2024-01-17 12:30:00,33.41,33.45,33.36,33.37,204185.0,32.2077,32.2462,32.1595,32.1691,204185.0
2024-01-17 13:00:00,33.37,33.41,33.28,33.29,278807.0,32.1691,32.2077,32.0824,32.092,278807.0
2024-01-17 13:30:00,33.3,33.3,33.14,33.26,391775.0,32.1016,32.1016,31.9474,32.0631,391775.0
2024-01-17 14:00:00,33.26,33.38,33.24,33.31,305685.0,32.0631,32.1788,32.0438,32.1113,305685.0
2024-01-17 14:30:00,33.3,33.37,33.28,33.32,230902.0,32.1016,32.1691,32.0824,32.1209,230902.0
2024-01-17 15:00:00,33.32,33.33,33.11,33.12,367630.0,32.1209,32.1306,31.9185,31.9281,367630.0
2024-01-17 15:30:00,33.13,33.28,33.12,33.23,1000268.0,31.9378,32.0824,31.9281,32.0342,1000268.0
2024-01-18 09:30:00,33.21,33.26,33.05,33.12,521770.0,32.0149,32.0631,31.8606,31.9281,521770.0
2024-01-18 10:00:00,33.12,33.39,33.1,33.19,452616.0,31.9281,32.1884,31.9088,31.9956,452616.0
2024-01-18 10:30:00,33.18,33.22,33.01,33.04,269811.0,31.986,32.0245,31.8221,31.851,269811.0
2024-01-18 11:00:00,33.04,33.27,32.99,33.24,237597.0,31.851,32.0727,31.8028,32.0438,237597.0
2024-01-18 11:30:00,33.25,33.33,33.2,33.29,376151.0,32.0534,32.1306,32.0052,32.092,376151.0
2024-01-18 12:00:00,33.29,33.33,33.2,33.22,280837.0,32.092,32.1306,32.0052,32.0245,280837.0
2024-01-18 12:30:00,33.21,33.27,33.17,33.18,189862.0,32.0149,32.0727,31.9763,31.986,189862.0
2024-01-18 13:00:00,33.18,33.19,33.01,33.04,240839.0,31.986,31.9956,31.8221,31.851,240839.0
2024-01-18 13:30:00,33.04,33.25,33.04,33.23,228445.0,31.851,32.0534,31.851,32.0342,228445.0
2024-01-18 14:00:00,33.22,33.29,33.21,33.26,283673.0,32.0245,32.092,32.0149,32.0631,283673.0
2024-01-18 14:30:00,33.27,33.33,33.21,33.3,514248.0,32.0727,32.1306,32.0149,32.1016,514248.0
2024-01-18 15:00:00,33.3,33.43,33.29,33.43,308086.0,32.1016,32.227,32.092,32.227,308086.0
2024-01-18 15:30:00,33.43,33.47,33.31,33.31,814761.0,32.227,32.2655,32.1113,32.1113,814761.0
2024-01-19 09:30:00,33.43,33.97,33.37,33.86,1585948.0,32.227,32.7475,32.1691,32.6415,1585948.0
2024-01-19 10:00:00,33.87,33.94,33.32,33.34,509635.0,32.6511,32.7186,32.1209,32.1402,509635.0
2024-01-19 10:30:00,33.34,33.67,33.32,33.65,448775.0,32.1402,32.4583,32.1209,32.439,448775.0
2024-01-19 11:00:00,33.64,33.7,33.56,33.58,332491.0,32.4294,32.4872,32.3523,32.3716,332491.0
2024-01-19 11:30:00,33.58,33.64,33.52,33.55,346093.0,32.3716,32.4294,32.3137,32.3426,346093.0
2024-01-19 12:00:00,33.55,33.63,33.44,33.62,364871.0,32.3426,32.4198,32.2366,32.4101,364871.0
2024-01-19 12:30:00,33.62,33.66,33.51,33.65,324216.0,32.4101,32.4487,32.3041,32.439,324216.0
2024-01-19 13:00:00,33.64,33.8,33.58,33.8,180065.0,32.4294,32.5836,32.3716,32.5836,180065.0
2024-01-19 13:30:00,33.8,33.8,33.69,33.79,209511.0,32.5836,32.5836,32.4776,32.574,209511.0
2024-01-19 14:00:00,33.79,33.89,33.78,33.86,238744.0,32.574,32.6704,32.5644,32.6415,238744.0
2024-01-19 14:30:00,33.86,33.91,33.79,33.87,218317.0,32.6415,32.6897,32.574,32.6511,218317.0
2024-01-19 15:00:00,33.86,33.9,33.79,33.83,484051.0,32.6415,32.68,32.574,32.6126,484051.0
2024-01-19 15:30:00,33.84,33.98,33.8,33.97,1242821.0,32.6222,32.7572,32.5836,32.7475,1242821.0
2024-01-22 09:30:00,33.88,34.42,33.77,34.4,678338.0,32.6608,33.1813,32.5547,33.1621,678338.0
2024-01-22 10:00:00,34.39,34.48,34.2,34.34,510659.0,33.1524,33.2392,32.9692,33.1042,510659.0
2024-01-22 10:30:00,34.34,34.43,34.2,34.33,526028.0,33.1042,33.191,32.9692,33.0946,526028.0
2024-01-22 11:00:00,34.33,34.34,34.21,34.3,358323.0,33.0946,33.1042,32.9789,33.0656,358323.0
2024-01-22 11:30:00,34.3,34.4,34.23,34.38,408631.0,33.0656,33.1621,32.9982,33.1428,408631.0
2024-01-22 12:00:00,34.38,34.4,34.2,34.3,298014.0,33.1428,33.1621,32.9692,33.0656,298014.0
2024-01-22 12:30:00,34.3,34.44,34.28,34.44,707359.0,33.0656,33.2006,33.0464,33.2006,707359.0
2024-01-22 13:00:00,34.44,34.65,34.42,34.52,730010.0,33.2006,33.4031,33.1813,33.2777,730010.0
2024-01-22 13:30:00,34.52,34.63,34.47,34.55,376995.0,33.2777,33.3838,33.2295,33.3067,376995.0
2024-01-22 14:00:00,34.55,34.65,34.44,34.57,852080.0,33.3067,33.4031,33.2006,33.3259,852080.0
2024-01-22 14:30:00,34.57,34.6,34.46,34.51,731686.0,33.3259,33.3549,33.2199,33.2681,731686.0
2024-01-22 15:00:00,34.52,34.59,34.42,34.58,462537.0,33.2777,33.3452,33.1813,33.3356,462537.0
2024-01-22 15:30:00,34.58,34.65,34.43,34.43,1475647.0,33.3356,33.4031,33.191,33.191,1475647.0
2024-01-23 09:30:00,34.48,35.58,33.94,35.54,2232994.0,33.2392,34.2996,32.7186,34.261,2232994.0
2024-01-23 10:00:00,35.54,35.69,35.32,35.37,841510.0,34.261,34.4056,34.0489,34.0971,841510.0
2024-01-23 10:30:00,35.37,35.4,34.61,34.92,857372.0,34.0971,34.1261,33.3645,33.6633,857372.0
2024-01-23 11:00:00,34.92,35.22,34.85,35.21,655024.0,33.6633,33.9525,33.5959,33.9429,655024.0
2024-01-23 11:30:00,35.22,35.39,35.17,35.25,775648.0,33.9525,34.1164,33.9043,33.9815,775648.0
2024-01-23 12:00:00,35.25,35.3,35.08,35.15,638817.0,33.9815,34.0297,33.8176,33.8851,638817.0
2024-01-23 12:30:00,35.15,35.16,34.91,35.05,345812.0,33.8851,33.8947,33.6537,33.7887,345812.0
2024-01-23 13:00:00,35.05,35.27,35.04,35.27,534758.0,33.7887,34.0007,33.779,34.0007,534758.0
2024-01-23 13:30:00,35.27,35.3,35.19,35.23,481626.0,34.0007,34.0297,33.9236,33.9622,481626.0
2024-01-23 14:00:00,35.23,35.3,35.15,35.15,496728.0,33.9622,34.0297,33.8851,33.8851,496728.0
2024-01-23 14:30:00,35.15,35.22,35.04,35.12,408128.0,33.8851,33.9525,33.779,33.8561,408128.0
2024-01-23 15:00:00,35.12,35.36,35.09,35.36,632607.0,33.8561,34.0875,33.8272,34.0875,632607.0
2024-01-23 15:30:00,35.35,35.36,35.13,35.3,2518008.0,34.0779,34.0875,33.8658,34.0297,2518008.0
2024-01-24 09:30:00,35.68,36.18,35.48,35.75,1786350.0,34.396,34.878,34.2032,34.4635,1786350.0
2024-01-24 10:00:00,35.74,36.29,35.72,36.27,1234329.0,34.4538,34.984,34.4345,34.9648,1234329.0
2024-01-24 10:30:00,36.28,36.71,36.28,36.37,1543739.0,34.9744,35.3889,34.9744,35.0612,1543739.0
2024-01-24 11:00:00,36.37,36.72,36.35,36.68,784332.0,35.0612,35.3986,35.0419,35.36,784332.0
2024-01-24 11:30:00,36.69,36.95,36.67,36.9,732790.0,35.3696,35.6203,35.3504,35.5721,732790.0
2024-01-24 12:00:00,36.9,36.9,36.64,36.66,528582.0,35.5721,35.5721,35.3214,35.3407,528582.0
2024-01-24 12:30:00,36.67,36.78,36.56,36.76,451593.0,35.3504,35.4564,35.2443,35.4371,451593.0
2024-01-24 13:00:00,36.77,36.81,36.58,36.65,443709.0,35.4468,35.4853,35.2636,35.3311,443709.0
2024-01-24 13:30:00,36.65,36.7,36.56,36.67,358372.0,35.3311,35.3793,35.2443,35.3504,358372.0
2024-01-24 14:00:00,36.67,36.76,36.62,36.7,356941.0,35.3504,35.4371,35.3022,35.3793,356941.0
2024-01-24 14:30:00,36.7,36.8,36.67,36.79,357766.0,35.3793,35.4757,35.3504,35.466,357766.0
2024-01-24 15:00:00,36.79,36.86,36.72,36.83,555994.0,35.466,35.5335,35.3986,35.5046,555994.0
2024-01-24 15:30:00,36.83,36.93,36.77,36.84,2015319.0,35.5046,35.601,35.4468,35.5142,2015319.0
2024-01-25 09:30:00,37.08,37.25,36.27,36.52,1332337.0,35.7456,35.9095,34.9648,35.2058,1332337.0
2024-01-25 10:00:00,36.52,36.7,36.37,36.6,558182.0,35.2058,35.3793,35.0612,35.2829,558182.0
2024-01-25 10:30:00,36.61,36.61,36.13,36.17,459187.0,35.2925,35.2925,34.8298,34.8684,459187.0
2024-01-25 11:00:00,36.16,36.25,36.08,36.15,449411.0,34.8587,34.9455,34.7816,34.8491,449411.0
2024-01-25 11:30:00,36.14,36.16,36.03,36.04,361730.0,34.8394,34.8587,34.7334,34.743,361730.0
2024-01-25 12:00:00,36.04,36.16,35.99,36.13,449618.0,34.743,34.8587,34.6948,34.8298,449618.0
2024-01-25 12:30:00,36.14,36.41,36.13,36.27,506768.0,34.8394,35.0997,34.8298,34.9648,506768.0
2024-01-25 13:00:00,36.28,36.37,36.2,36.25,261739.0,34.9744,35.0612,34.8973,34.9455,261739.0
2024-01-25 13:30:00,36.26,36.5,36.26,36.41,503586.0,34.9551,35.1865,34.9551,35.0997,503586.0
2024-01-25 14:00:00,36.41,36.6,36.38,36.59,359214.0,35.0997,35.2829,35.0708,35.2732,359214.0
2024-01-25 14:30:00,36.59,36.76,36.54,36.75,642049.0,35.2732,35.4371,35.225,35.4275,642049.0
2024-01-25 15:00:00,36.74,36.96,36.69,36.94,600761.0,35.4178,35.6299,35.3696,35.6106,600761.0
2024-01-25 15:30:00,36.93,37.05,36.92,37.01,2427777.0,35.601,35.7167,35.5914,35.6781,2427777.0
2024-01-26 09:30:00,36.87,37.2,36.76,37.14,438396.0,35.5432,35.8613,35.4371,35.8034,438396.0
2024-01-26 10:00:00,37.15,37.52,37.0,37.48,556910.0,35.8131,36.1698,35.6685,36.1312,556910.0
2024-01-26 10:30:00,37.48,37.86,37.42,37.71,806140.0,36.1312,36.4975,36.0734,36.3529,806140.0
2024-01-26 11:00:00,37.7,37.72,37.26,37.41,554091.0,36.3433,36.3626,35.9191,36.0637,554091.0
2024-01-26 11:30:00,37.4,37.44,37.15,37.26,378675.0,36.0541,36.0927,35.8131,35.9191,378675.0
2024-01-26 12:00:00,37.26,37.27,37.1,37.23,383656.0,35.9191,35.9288,35.7649,35.8902,383656.0
2024-01-26 12:30:00,37.23,37.41,37.2,37.4,294439.0,35.8902,36.0637,35.8613,36.0541,294439.0
2024-01-26 13:00:00,37.39,37.46,37.31,37.43,285699.0,36.0445,36.1119,35.9673,36.083,285699.0
2024-01-26 13:30:00,37.43,37.56,37.43,37.52,311308.0,36.083,36.2083,36.083,36.1698,311308.0
2024-01-26 14:00:00,37.52,37.65,37.51,37.63,344696.0,36.1698,36.2951,36.1601,36.2758,344696.0
2024-01-26 14:30:00,37.64,37.76,37.59,37.75,363154.0,36.2855,36.4011,36.2373,36.3915,363154.0
2024-01-26 15:00:00,37.74,37.76,37.5,37.5,568158.0,36.3819,36.4011,36.1505,36.1505,568158.0
2024-01-26 15:30:00,37.51,37.63,37.48,37.53,1315235.0,36.1601,36.2758,36.1312,36.1794,1315235.0
2024-01-29 09:30:00,37.25,37.35,36.96,37.07,427816.0,35.9095,36.0059,35.6299,35.736,427816.0
2024-01-29 10:00:00,37.07,37.15,36.77,37.02,412999.0,35.736,35.8131,35.4468,35.6878,412999.0
2024-01-29 10:30:00,37.02,37.29,36.93,37.12,295212.0,35.6878,35.948,35.601,35.7842,295212.0
2024-01-29 11:00:00,37.11,37.36,37.11,37.19,225245.0,35.7745,36.0155,35.7745,35.8516,225245.0
2024-01-29 11:30:00,37.2,37.26,37.13,37.18,171119.0,35.8613,35.9191,35.7938,35.842,171119.0
2024-01-29 12:00:00,37.19,37.19,37.07,37.08,156518.0,35.8516,35.8516,35.736,35.7456,156518.0
2024-01-29 12:30:00,37.08,37.09,36.87,36.93,201050.0,35.7456,35.7552,35.5432,35.601,201050.0
2024-01-29 13:00:00,36.93,37.0,36.87,36.97,224367.0,35.601,35.6685,35.5432,35.6396,224367.0
2024-01-29 13:30:00,36.97,37.02,36.88,36.9,191334.0,35.6396,35.6878,35.5528,35.5721,191334.0
2024-01-29 14:00:00,36.89,36.96,36.87,36.96,218167.0,35.5624,35.6299,35.5432,35.6299,218167.0
2024-01-29 14:30:00,36.97,37.04,36.95,37.0,192685.0,35.6396,35.707,35.6203,35.6685,192685.0
2024-01-29 15:00:00,37.01,37.19,37.01,37.14,321302.0,35.6781,35.8516,35.6781,35.8034,321302.0
2024-01-29 15:30:00,37.14,37.23,37.1,37.2,907078.0,35.8034,35.8902,35.7649,35.8613,907078.0
2024-01-30 09:30:00,35.95,36.41,35.17,35.57,3383629.0,34.6563,35.0997,33.9043,34.2899,3383629.0
2024-01-30 10:00:00,35.59,35.67,35.14,35.27,1661452.0,34.3092,34.3863,33.8754,34.0007,1661452.0
2024-01-30 10:30:00,35.28,35.76,35.28,35.65,1222420.0,34.0104,34.4731,34.0104,34.3671,1222420.0
2024-01-30 11:00:00,35.65,36.02,35.58,36.01,819710.0,34.3671,34.7238,34.2996,34.7141,819710.0
2024-01-30 11:30:00,36.01,36.23,36.0,36.05,854606.0,34.7141,34.9262,34.7045,34.7527,854606.0
2024-01-30 12:00:00,36.05,36.35,35.89,36.11,743557.0,34.7527,35.0419,34.5984,34.8105,743557.0
2024-01-30 12:30:00,36.11,36.26,36.06,36.26,389670.0,34.8105,34.9551,34.7623,34.9551,389670.0
2024-01-30 13:00:00,36.27,36.42,36.22,36.41,471289.0,34.9648,35.1094,34.9166,35.0997,471289.0
2024-01-30 13:30:00,36.41,36.8,36.4,36.78,910151.0,35.0997,35.4757,35.0901,35.4564,910151.0
2024-01-30 14:00:00,36.78,36.9,36.62,36.67,1091677.0,35.4564,35.5721,35.3022,35.3504,1091677.0
2024-01-30 14:30:00,36.68,37.01,36.58,36.92,1485750.0,35.36,35.6781,35.2636,35.5914,1485750.0
2024-01-30 15:00:00,36.92,36.92,36.59,36.68,594428.0,35.5914,35.5914,35.2732,35.36,594428.0
2024-01-30 15:30:00,36.68,36.82,36.65,36.81,1803875.0,35.36,35.495,35.3311,35.4853,1803875.0
2024-01-31 09:30:00,36.91,36.93,35.94,36.0,881769.0,35.5817,35.601,34.6466,34.7045,881769.0
2024-01-31 10:00:00,35.99,36.03,35.77,35.98,433434.0,34.6948,34.7334,34.4827,34.6852,433434.0
2024-01-31 10:30:00,35.99,36.13,35.94,36.08,640291.0,34.6948,34.8298,34.6466,34.7816,640291.0
2024-01-31 11:00:00,36.08,36.11,35.94,36.07,759510.0,34.7816,34.8105,34.6466,34.772,759510.0
2024-01-31 11:30:00,36.07,36.09,35.88,36.03,849439.0,34.772,34.7912,34.5888,34.7334,849439.0
2024-01-31 12:00:00,36.03,36.17,36.02,36.14,273755.0,34.7334,34.8684,34.7238,34.8394,273755.0
2024-01-31 12:30:00,36.13,36.21,36.07,36.16,269298.0,34.8298,34.9069,34.772,34.8587,269298.0
2024-01-31 13:00:00,36.16,36.19,36.08,36.13,470582.0,34.8587,34.8876,34.7816,34.8298,470582.0
2024-01-31 13:30:00,36.12,36.14,36.03,36.13,259269.0,34.8202,34.8394,34.7334,34.8298,259269.0
2024-01-31 14:00:00,36.13,36.21,36.0,36.07,304682.0,34.8298,34.9069,34.7045,34.772,304682.0
2024-01-31 14:30:00,36.08,36.27,36.0,36.17,754410.0,34.7816,34.9648,34.7045,34.8684,754410.0
2024-01-31 15:00:00,36.16,36.19,35.95,36.12,977301.0,34.8587,34.8876,34.6563,34.8202,977301.0
2024-01-31 15:30:00,36.12,36.12,35.62,35.64,1824972.0,34.8202,34.8202,34.3381,34.3574,1824972.0
2024-02-01 09:30:00,35.87,36.14,35.72,35.8,465724.0,34.5792,34.8394,34.4345,34.5117,465724.0
2024-02-01 10:00:00,35.79,35.81,35.34,35.49,466982.0,34.502,34.5213,34.0682,34.2128,466982.0
2024-02-01 10:30:00,35.48,35.48,35.18,35.4,400384.0,34.2032,34.2032,33.914,34.1261,400384.0
2024-02-01 11:00:00,35.41,35.44,35.22,35.44,340338.0,34.1357,34.1646,33.9525,34.1646,340338.0
2024-02-01 11:30:00,35.44,35.61,35.37,35.61,331336.0,34.1646,34.3285,34.0971,34.3285,331336.0
2024-02-01 12:00:00,35.61,35.8,35.59,35.66,306643.0,34.3285,34.5117,34.3092,34.3767,306643.0
2024-02-01 12:30:00,35.66,35.71,34.91,34.98,822106.0,34.3767,34.4249,33.6537,33.7212,822106.0
2024-02-01 13:00:00,34.97,35.4,34.9,35.32,549770.0,33.7115,34.1261,33.6441,34.0489,549770.0
2024-02-01 13:30:00,35.32,35.52,35.24,35.29,386928.0,34.0489,34.2417,33.9718,34.02,386928.0
2024-02-01 14:00:00,35.28,35.34,35.16,35.23,447374.0,34.0104,34.0682,33.8947,33.9622,447374.0
2024-02-01 14:30:00,35.23,35.47,35.2,35.45,249447.0,33.9622,34.1935,33.9333,34.1743,249447.0
2024-02-01 15:00:00,35.45,35.55,35.35,35.36,297842.0,34.1743,34.2707,34.0779,34.0875,297842.0
2024-02-01 15:30:00,35.36,35.45,35.28,35.44,870376.0,34.0875,34.1743,34.0104,34.1646,870376.0
2024-02-02 09:30:00,35.41,35.45,34.91,34.98,462092.0,34.1357,34.1743,33.6537,33.7212,462092.0
2024-02-02 10:00:00,34.98,35.46,34.93,35.38,499726.0,33.7212,34.1839,33.673,34.1068,499726.0
2024-02-02 10:30:00,35.38,35.41,35.1,35.18,372179.0,34.1068,34.1357,33.8369,33.914,372179.0
2024-02-02 11:00:00,35.2,35.29,35.12,35.27,282930.0,33.9333,34.02,33.8561,34.0007,282930.0
2024-02-02 11:30:00,35.27,35.35,35.13,35.24,412281.0,34.0007,34.0779,33.8658,33.9718,412281.0
2024-02-02 12:00:00,35.23,35.25,35.13,35.23,294217.0,33.9622,33.9815,33.8658,33.9622,294217.0
2024-02-02 12:30:00,35.23,35.28,35.06,35.15,380548.0,33.9622,34.0104,33.7983,33.8851,380548.0
2024-02-02 13:00:00,35.15,35.18,34.98,35.0,207049.0,33.8851,33.914,33.7212,33.7405,207049.0
2024-02-02 13:30:00,35.0,35.04,34.84,34.88,356366.0,33.7405,33.779,33.5862,33.6248,356366.0
2024-02-02 14:00:00,34.89,34.94,34.81,34.89,338158.0,33.6344,33.6826,33.5573,33.6344,338158.0
2024-02-02 14:30:00,34.89,35.02,34.87,35.0,272827.0,33.6344,33.7597,33.6151,33.7405,272827.0
2024-02-02 15:00:00,35.0,35.05,34.96,35.02,469760.0,33.7405,33.7887,33.7019,33.7597,469760.0
2024-02-02 15:30:00,35.02,35.04,34.75,34.76,947053.0,33.7597,33.779,33.4995,33.5091,947053.0
2024-02-05 09:30:00,34.52,34.59,34.16,34.24,572829.0,33.2777,33.3452,32.9307,33.0078,572829.0
2024-02-05 10:00:00,34.22,34.3,34.07,34.19,408376.0,32.9885,33.0656,32.8439,32.9596,408376.0
2024-02-05 10:30:00,34.18,34.42,34.13,34.3,565356.0,32.95,33.1813,32.9018,33.0656,565356.0
2024-02-05 11:00:00,34.31,34.54,34.26,34.45,474228.0,33.0753,33.297,33.0271,33.2103,474228.0
2024-02-05 11:30:00,34.46,34.55,34.38,34.55,337523.0,33.2199,33.3067,33.1428,33.3067,337523.0
2024-02-05 12:00:00,34.55,34.7,34.53,34.66,284362.0,33.3067,33.4513,33.2874,33.4127,284362.0
2024-02-05 12:30:00,34.66,34.8,34.65,34.74,153859.0,33.4127,33.5477,33.4031,33.4898,153859.0
2024-02-05 13:00:00,34.75,34.78,34.69,34.73,207304.0,33.4995,33.5284,33.4416,33.4802,207304.0
2024-02-05 13:30:00,34.73,34.78,34.63,34.64,270125.0,33.4802,33.5284,33.3838,33.3934,270125.0
2024-02-05 14:00:00,34.64,34.67,34.55,34.58,273504.0,33.3934,33.4223,33.3067,33.3356,273504.0
2024-02-05 14:30:00,34.58,34.71,34.57,34.63,259926.0,33.3356,33.4609,33.3259,33.3838,259926.0
2024-02-05 15:00:00,34.64,34.67,34.53,34.65,450597.0,33.3934,33.4223,33.2874,33.4031,450597.0
2024-02-05 15:30:00,34.65,34.69,34.49,34.52,878651.0,33.4031,33.4416,33.2488,33.2777,878651.0
2024-02-06 09:30:00,34.83,34.92,34.55,34.8,320838.0,33.5766,33.6633,33.3067,33.5477,320838.0
2024-02-06 10:00:00,34.83,34.97,34.76,34.88,286227.0,33.5766,33.7115,33.5091,33.6248,286227.0
2024-02-06 10:30:00,34.88,34.97,34.73,34.73,197127.0,33.6248,33.7115,33.4802,33.4802,197127.0
2024-02-06 11:00:00,34.73,34.73,34.58,34.69,327305.0,33.4802,33.4802,33.3356,33.4416,327305.0
2024-02-06 11:30:00,34.7,34.98,34.69,34.9,308076.0,33.4513,33.7212,33.4416,33.6441,308076.0
2024-02-06 12:00:00,34.91,35.09,34.87,34.94,228825.0,33.6537,33.8272,33.6151,33.6826,228825.0
2024-02-06 12:30:00,34.93,35.06,34.81,34.82,186183.0,33.673,33.7983,33.5573,33.5669,186183.0
2024-02-06 13:00:00,34.82,34.91,34.74,34.81,199278.0,33.5669,33.6537,33.4898,33.5573,199278.0
2024-02-06 13:30:00,34.81,34.98,34.78,34.91,172601.0,33.5573,33.7212,33.5284,33.6537,172601.0
2024-02-06 14:00:00,34.91,34.96,34.76,34.84,167695.0,33.6537,33.7019,33.5091,33.5862,167695.0
2024-02-06 14:30:00,34.84,34.86,34.72,34.77,190375.0,33.5862,33.6055,33.4705,33.5187,190375.0
2024-02-06 15:00:00,34.77,34.79,34.63,34.65,205529.0,33.5187,33.538,33.3838,33.4031,205529.0
2024-02-06 15:30:00,34.65,34.83,34.6,34.83,908476.0,33.4031,33.5766,33.3549,33.5766,908476.0
2024-02-07 09:30:00,34.94,35.14,34.47,34.51,439829.0,33.6826,33.8754,33.2295,33.2681,439829.0
2024-02-07 10:00:00,34.51,34.63,34.36,34.44,533057.0,33.2681,33.3838,33.1235,33.2006,533057.0
2024-02-07 10:30:00,34.45,34.52,34.36,34.48,408310.0,33.2103,33.2777,33.1235,33.2392,408310.0
2024-02-07 11:00:00,34.48,34.51,34.4,34.47,379798.0,33.2392,33.2681,33.1621,33.2295,379798.0
2024-02-07 11:30:00,34.47,34.51,34.4,34.43,199062.0,33.2295,33.2681,33.1621,33.191,199062.0
2024-02-07 12:00:00,34.42,34.5,34.33,34.42,223395.0,33.1813,33.2585,33.0946,33.1813,223395.0
2024-02-07 12:30:00,34.44,34.52,34.42,34.51,248710.0,33.2006,33.2777,33.1813,33.2681,248710.0
2024-02-07 13:00:00,34.51,34.61,34.48,34.57,320766.0,33.2681,33.3645,33.2392,33.3259,320766.0
2024-02-07 13:30:00,34.57,34.6,34.52,34.58,243359.0,33.3259,33.3549,33.2777,33.3356,243359.0
2024-02-07 14:00:00,34.58,34.62,34.52,34.58,274541.0,33.3356,33.3741,33.2777,33.3356,274541.0
2024-02-07 14:30:00,34.57,34.59,34.48,34.51,168479.0,33.3259,33.3452,33.2392,33.2681,168479.0
2024-02-07 15:00:00,34.51,34.67,34.47,34.66,663629.0,33.2681,33.4223,33.2295,33.4127,663629.0
2024-02-07 15:30:00,34.66,34.82,34.65,34.75,1091057.0,33.4127,33.5669,33.4031,33.4995,1091057.0
2024-02-08 09:30:00,34.74,34.93,34.68,34.88,322030.0,33.4898,33.673,33.432,33.6248,322030.0
2024-02-08 10:00:00,34.88,35.11,34.82,35.02,434075.0,33.6248,33.8465,33.5669,33.7597,434075.0
2024-02-08 10:30:00,35.02,35.09,34.95,35.01,244500.0,33.7597,33.8272,33.6923,33.7501,244500.0
2024-02-08 11:00:00,35.01,35.04,34.78,34.8,377208.0,33.7501,33.779,33.5284,33.5477,377208.0
2024-02-08 11:30:00,34.8,34.89,34.74,34.84,214884.0,33.5477,33.6344,33.4898,33.5862,214884.0
2024-02-08 12:00:00,34.84,34.9,34.82,34.83,126829.0,33.5862,33.6441,33.5669,33.5766,126829.0
2024-02-08 12:30:00,34.83,34.91,34.82,34.9,187123.0,33.5766,33.6537,33.5669,33.6441,187123.0
2024-02-08 13:00:00,34.9,35.05,34.78,34.79,392784.0,33.6441,33.7887,33.5284,33.538,392784.0
2024-02-08 13:30:00,34.78,34.9,34.75,34.86,181575.0,33.5284,33.6441,33.4995,33.6055,181575.0
2024-02-08 14:00:00,34.86,35.03,34.84,35.01,117390.0,33.6055,33.7694,33.5862,33.7501,117390.0
2024-02-08 14:30:00,35.02,35.14,34.97,35.11,254501.0,33.7597,33.8754,33.7115,33.8465,254501.0
2024-02-08 15:00:00,35.12,35.24,35.09,35.09,276267.0,33.8561,33.9718,33.8272,33.8272,276267.0
2024-02-08 15:30:00,35.09,35.15,34.98,35.04,757463.0,33.8272,33.8851,33.7212,33.779,757463.0
2024-02-09 09:30:00,35.04,35.15,34.88,35.01,260321.0,33.779,33.8851,33.6248,33.7501,260321.0
2024-02-09 10:00:00,35.02,35.05,34.65,34.8,240568.0,33.7597,33.7887,33.4031,33.5477,240568.0
2024-02-09 10:30:00,34.81,34.86,34.59,34.59,292163.0,33.5573,33.6055,33.3452,33.3452,292163.0
2024-02-09 11:00:00,34.59,34.63,34.5,34.59,341659.0,33.3452,33.3838,33.2585,33.3452,341659.0
2024-02-09 11:30:00,34.6,34.66,34.49,34.62,203732.0,33.3549,33.4127,33.2488,33.3741,203732.0
2024-02-09 12:00:00,34.63,34.66,34.59,34.63,112804.0,33.3838,33.4127,33.3452,33.3838,112804.0
2024-02-09 12:30:00,34.63,34.64,34.44,34.46,224038.0,33.3838,33.3934,33.2006,33.2199,224038.0
2024-02-09 13:00:00,34.47,34.62,34.45,34.59,174598.0,33.2295,33.3741,33.2103,33.3452,174598.0
2024-02-09 13:30:00,34.6,34.68,34.57,34.63,189230.0,33.3549,33.432,33.3259,33.3838,189230.0
2024-02-09 14:00:00,34.63,34.63,34.56,34.62,147547.0,33.3838,33.3838,33.3163,33.3741,147547.0
2024-02-09 14:30:00,34.62,34.65,34.5,34.5,165074.0,33.3741,33.4031,33.2585,33.2585,165074.0
2024-02-09 15:00:00,34.5,34.6,34.44,34.58,226661.0,33.2585,33.3549,33.2006,33.3356,226661.0
2024-02-09 15:30:00,34.58,34.59,34.43,34.51,880141.0,33.3356,33.3452,33.191,33.2681,880141.0
2024-02-12 09:30:00,34.78,35.15,34.68,34.97,1010741.0,33.5284,33.8851,33.432,33.7115,1010741.0
2024-02-12 10:00:00,34.96,35.06,34.75,34.84,605268.0,33.7019,33.7983,33.4995,33.5862,605268.0
2024-02-12 10:30:00,34.83,34.89,34.7,34.72,385326.0,33.5766,33.6344,33.4513,33.4705,385326.0
2024-02-12 11:00:00,34.71,34.95,34.64,34.85,582995.0,33.4609,33.6923,33.3934,33.5959,582995.0
2024-02-12 11:30:00,34.85,35.0,34.83,34.98,311207.0,33.5959,33.7405,33.5766,33.7212,311207.0
2024-02-12 12:00:00,34.97,35.0,34.88,34.89,308109.0,33.7115,33.7405,33.6248,33.6344,308109.0
2024-02-12 12:30:00,34.89,34.92,34.83,34.86,183645.0,33.6344,33.6633,33.5766,33.6055,183645.0
2024-02-12 13:00:00,34.85,34.93,34.81,34.81,432616.0,33.5959,33.673,33.5573,33.5573,432616.0
2024-02-12 13:30:00,34.82,34.95,34.81,34.87,444768.0,33.5669,33.6923,33.5573,33.6151,444768.0
2024-02-12 14:00:00,34.86,34.88,34.67,34.73,220758.0,33.6055,33.6248,33.4223,33.4802,220758.0
2024-02-12 14:30:00,34.73,34.75,34.62,34.63,384080.0,33.4802,33.4995,33.3741,33.3838,384080.0
2024-02-12 15:00:00,34.63,34.65,34.52,34.55,461887.0,33.3838,33.4031,33.2777,33.3067,461887.0
2024-02-12 15:30:00,34.55,34.65,34.43,34.52,1602393.0,33.3067,33.4031,33.191,33.2777,1602393.0
2024-02-13 09:30:00,34.5,34.63,34.07,34.12,852454.0,33.2585,33.3838,32.8439,32.8921,852454.0
2024-02-13 10:00:00,34.12,34.24,33.89,33.91,560781.0,32.8921,33.0078,32.6704,32.6897,560781.0
2024-02-13 10:30:00,33.9,34.26,33.79,34.21,501887.0,32.68,33.0271,32.574,32.9789,501887.0
2024-02-13 11:00:00,34.21,34.51,34.17,34.48,389617.0,32.9789,33.2681,32.9403,33.2392,389617.0
2024-02-13 11:30:00,34.48,34.58,34.28,34.36,351499.0,33.2392,33.3356,33.0464,33.1235,351499.0
2024-02-13 12:00:00,34.36,34.48,34.31,34.34,216083.0,33.1235,33.2392,33.0753,33.1042,216083.0
2024-02-13 12:30:00,34.34,34.45,34.32,34.36,236483.0,33.1042,33.2103,33.0849,33.1235,236483.0
2024-02-13 13:00:00,34.35,34.4,34.25,34.3,184342.0,33.1139,33.1621,33.0174,33.0656,184342.0
2024-02-13 13:30:00,34.3,34.33,34.21,34.25,193198.0,33.0656,33.0946,32.9789,33.0174,193198.0
2024-02-13 14:00:00,34.25,34.25,34.12,34.17,212548.0,33.0174,33.0174,32.8921,32.9403,212548.0
2024-02-13 14:30:00,34.17,34.21,33.97,33.98,339313.0,32.9403,32.9789,32.7475,32.7572,339313.0
2024-02-13 15:00:00,33.98,33.99,33.85,33.94,298837.0,32.7572,32.7668,32.6318,32.7186,298837.0
2024-02-13 15:30:00,33.95,34.1,33.89,34.06,865914.0,32.7282,32.8728,32.6704,32.8343,865914.0
2024-02-14 09:30:00,34.35,34.59,34.19,34.55,418505.0,33.1139,33.3452,32.9596,33.3067,418505.0
2024-02-14 10:00:00,34.55,34.61,34.35,34.36,292186.0,33.3067,33.3645,33.1139,33.1235,292186.0
2024-02-14 10:30:00,34.37,34.4,34.04,34.31,350256.0,33.1331,33.1621,32.815,33.0753,350256.0
2024-02-14 11:00:00,34.32,34.48,34.24,34.43,256179.0,33.0849,33.2392,33.0078,33.191,256179.0
2024-02-14 11:30:00,34.42,34.52,34.29,34.3,199081.0,33.1813,33.2777,33.056,33.0656,199081.0
2024-02-14 12:00:00,34.29,34.35,34.17,34.29,189165.0,33.056,33.1139,32.9403,33.056,189165.0
2024-02-14 12:30:00,34.29,34.29,34.19,34.27,141948.0,33.056,33.056,32.9596,33.0367,141948.0
2024-02-14 13:00:00,34.28,34.35,34.18,34.23,186567.0,33.0464,33.1139,32.95,32.9982,186567.0
2024-02-14 13:30:00,34.25,34.37,34.24,34.28,139960.0,33.0174,33.1331,33.0078,33.0464,139960.0
2024-02-14 14:00:00,34.28,34.33,34.2,34.31,270111.0,33.0464,33.0946,32.9692,33.0753,270111.0
2024-02-14 14:30:00,34.3,34.32,34.14,34.15,774481.0,33.0656,33.0849,32.9114,32.921,774481.0
2024-02-14 15:00:00,34.16,34.24,34.09,34.13,645847.0,32.9307,33.0078,32.8632,32.9018,645847.0
2024-02-14 15:30:00,34.14,34.22,34.04,34.19,1044276.0,32.9114,32.9885,32.815,32.9596,1044276.0
2024-02-15 09:30:00,34.24,34.84,34.19,34.67,853465.0,33.0078,33.5862,32.9596,33.4223,853465.0
2024-02-15 10:00:00,34.67,35.04,34.65,34.94,459769.0,33.4223,33.779,33.4031,33.6826,459769.0
2024-02-15 10:30:00,34.93,35.02,34.78,34.8,583375.0,33.673,33.7597,33.5284,33.5477,583375.0
2024-02-15 11:00:00,34.8,34.95,34.79,34.87,479227.0,33.5477,33.6923,33.538,33.6151,479227.0
2024-02-15 11:30:00,34.87,35.32,34.86,35.27,495667.0,33.6151,34.0489,33.6055,34.0007,495667.0
2024-02-15 12:00:00,35.26,35.42,35.21,35.27,501452.0,33.9911,34.1453,33.9429,34.0007,501452.0
2024-02-15 12:30:00,35.27,35.3,35.09,35.11,368977.0,34.0007,34.0297,33.8272,33.8465,368977.0
2024-02-15 13:00:00,35.11,35.25,35.04,35.2,288768.0,33.8465,33.9815,33.779,33.9333,288768.0
2024-02-15 13:30:00,35.2,35.22,35.06,35.18,317855.0,33.9333,33.9525,33.7983,33.914,317855.0
2024-02-15 14:00:00,35.19,35.38,35.19,35.38,467962.0,33.9236,34.1068,33.9236,34.1068,467962.0
2024-02-15 14:30:00,35.39,35.6,35.38,35.58,529741.0,34.1164,34.3189,34.1068,34.2996,529741.0
2024-02-15 15:00:00,35.58,35.6,35.37,35.44,470135.0,34.2996,34.3189,34.0971,34.1646,470135.0
2024-02-15 15:30:00,35.44,35.47,35.27,35.33,1379017.0,34.1646,34.1935,34.0007,34.0586,1379017.0
2024-02-16 09:30:00,35.44,35.7,34.91,34.98,709041.0,34.1646,34.4153,33.6537,33.7212,709041.0
2024-02-16 10:00:00,34.97,35.25,34.96,35.15,441658.0,33.7115,33.9815,33.7019,33.8851,441658.0
2024-02-16 10:30:00,35.15,35.16,35.0,35.1,282298.0,33.8851,33.8947,33.7405,33.8369,282298.0
2024-02-16 11:00:00,35.11,35.25,34.98,35.22,329328.0,33.8465,33.9815,33.7212,33.9525,329328.0
2024-02-16 11:30:00,35.22,35.45,35.1,35.41,684163.0,33.9525,34.1743,33.8369,34.1357,684163.0
2024-02-16 12:00:00,35.41,35.47,35.34,35.43,198181.0,34.1357,34.1935,34.0682,34.155,198181.0
2024-02-16 12:30:00,35.44,35.5,35.33,35.35,197429.0,34.1646,34.2225,34.0586,34.0779,197429.0
2024-02-16 13:00:00,35.34,35.38,35.24,35.34,222711.0,34.0682,34.1068,33.9718,34.0682,222711.0
2024-02-16 13:30:00,35.35,35.41,35.28,35.4,266516.0,34.0779,34.1357,34.0104,34.1261,266516.0
2024-02-16 14:00:00,35.4,35.48,35.4,35.43,209582.0,34.1261,34.2032,34.1261,34.155,209582.0
2024-02-16 14:30:00,35.42,35.45,35.34,35.45,354144.0,34.1453,34.1743,34.0682,34.1743,354144.0
2024-02-16 15:00:00,35.45,35.45,35.35,35.43,268464.0,34.1743,34.1743,34.0779,34.155,268464.0
2024-02-16 15:30:00,35.43,35.44,35.3,35.31,1396165.0,34.155,34.1646,34.0297,34.0393,1396165.0
2024-02-20 09:30:00,35.16,35.41,34.95,35.3,553776.0,33.8947,34.1357,33.6923,34.0297,553776.0
2024-02-20 10:00:00,35.3,35.53,35.25,35.5,228804.0,34.0297,34.2514,33.9815,34.2225,228804.0
2024-02-20 10:30:00,35.5,35.58,35.04,35.05,2440439.0,34.2225,34.2996,33.779,33.7887,2440439.0
2024-02-20 11:00:00,35.03,35.16,34.99,35.12,204302.0,33.7694,33.8947,33.7308,33.8561,204302.0
2024-02-20 11:30:00,35.11,35.27,35.08,35.26,172486.0,33.8465,34.0007,33.8176,33.9911,172486.0
2024-02-20 12:00:00,35.25,35.33,35.15,35.32,298063.0,33.9815,34.0586,33.8851,34.0489,298063.0
2024-02-20 12:30:00,35.32,35.33,35.06,35.09,405926.0,34.0489,34.0586,33.7983,33.8272,405926.0
2024-02-20 13:00:00,35.1,35.32,35.1,35.23,319889.0,33.8369,34.0489,33.8369,33.9622,319889.0
2024-02-20 13:30:00,35.22,35.22,35.08,35.13,153416.0,33.9525,33.9525,33.8176,33.8658,153416.0
2024-02-20 14:00:00,35.12,35.15,34.99,34.99,213079.0,33.8561,33.8851,33.7308,33.7308,213079.0
2024-02-20 14:30:00,35.0,35.15,34.97,35.1,173600.0,33.7405,33.8851,33.7115,33.8369,173600.0
2024-02-20 15:00:00,35.1,35.15,35.06,35.09,203930.0,33.8369,33.8851,33.7983,33.8272,203930.0
2024-02-20 15:30:00,35.1,35.19,35.0,35.13,740772.0,33.8369,33.9236,33.7405,33.8658,740772.0
2024-02-21 09:30:00,35.27,35.57,35.11,35.44,445952.0,34.0007,34.2899,33.8465,34.1646,445952.0
2024-02-21 10:00:00,35.44,35.53,35.27,35.48,292090.0,34.1646,34.2514,34.0007,34.2032,292090.0
2024-02-21 10:30:00,35.48,35.55,35.44,35.5,201786.0,34.2032,34.2707,34.1646,34.2225,201786.0
2024-02-21 11:00:00,35.5,35.54,35.41,35.41,224610.0,34.2225,34.261,34.1357,34.1357,224610.0
2024-02-21 11:30:00,35.41,35.41,35.26,35.35,276897.0,34.1357,34.1357,33.9911,34.0779,276897.0
2024-02-21 12:00:00,35.36,35.46,35.28,35.33,299161.0,34.0875,34.1839,34.0104,34.0586,299161.0
2024-02-21 12:30:00,35.33,35.36,35.21,35.26,163023.0,34.0586,34.0875,33.9429,33.9911,163023.0
2024-02-21 13:00:00,35.26,35.27,35.11,35.23,559955.0,33.9911,34.0007,33.8465,33.9622,559955.0
2024-02-21 13:30:00,35.23,35.29,35.19,35.21,197326.0,33.9622,34.02,33.9236,33.9429,197326.0
2024-02-21 14:00:00,35.23,35.29,35.03,35.07,242372.0,33.9622,34.02,33.7694,33.8079,242372.0
2024-02-21 14:30:00,35.07,35.08,34.95,34.97,233754.0,33.8079,33.8176,33.6923,33.7115,233754.0
2024-02-21 15:00:00,34.97,34.97,34.76,34.84,353742.0,33.7115,33.7115,33.5091,33.5862,353742.0
2024-02-21 15:30:00,34.84,35.14,34.83,35.13,976711.0,33.5862,33.8754,33.5766,33.8658,976711.0
2024-02-22 09:30:00,34.93,35.33,34.88,35.02,388804.0,33.673,34.0586,33.6248,33.7597,388804.0
2024-02-22 10:00:00,35.02,35.21,34.85,35.16,390767.0,33.7597,33.9429,33.5959,33.8947,390767.0
2024-02-22 10:30:00,35.16,35.32,35.05,35.29,316281.0,33.8947,34.0489,33.7887,34.02,316281.0
2024-02-22 11:00:00,35.29,35.59,35.28,35.38,297894.0,34.02,34.3092,34.0104,34.1068,297894.0
2024-02-22 11:30:00,35.39,35.44,35.28,35.36,206494.0,34.1164,34.1646,34.0104,34.0875,206494.0
2024-02-22 12:00:00,35.35,35.36,35.18,35.29,293260.0,34.0779,34.0875,33.914,34.02,293260.0
2024-02-22 12:30:00,35.29,35.48,35.26,35.45,177202.0,34.02,34.2032,33.9911,34.1743,177202.0
2024-02-22 13:00:00,35.45,35.51,35.35,35.39,332098.0,34.1743,34.2321,34.0779,34.1164,332098.0
2024-02-22 13:30:00,35.39,35.4,35.33,35.39,189128.0,34.1164,34.1261,34.0586,34.1164,189128.0
2024-02-22 14:00:00,35.38,35.49,35.35,35.45,426875.0,34.1068,34.2128,34.0779,34.1743,426875.0
2024-02-22 14:30:00,35.45,35.46,35.19,35.2,281622.0,34.1743,34.1839,33.9236,33.9333,281622.0
2024-02-22 15:00:00,35.19,35.3,35.13,35.27,383610.0,33.9236,34.0297,33.8658,34.0007,383610.0
2024-02-22 15:30:00,35.27,35.38,35.24,35.3,680585.0,34.0007,34.1068,33.9718,34.0297,680585.0
2024-02-23 09:30:00,34.9,34.99,34.5,34.62,731962.0,33.6441,33.7308,33.2585,33.3741,731962.0
2024-02-23 10:00:00,34.62,34.93,34.6,34.77,441193.0,33.3741,33.673,33.3549,33.5187,441193.0
2024-02-23 10:30:00,34.77,35.17,34.77,35.15,393907.0,33.5187,33.9043,33.5187,33.8851,393907.0
2024-02-23 11:00:00,35.15,35.19,34.98,35.12,193656.0,33.8851,33.9236,33.7212,33.8561,193656.0
2024-02-23 11:30:00,35.11,35.18,35.04,35.07,232951.0,33.8465,33.914,33.779,33.8079,232951.0
2024-02-23 12:00:00,35.07,35.09,34.96,35.0,204693.0,33.8079,33.8272,33.7019,33.7405,204693.0
2024-02-23 12:30:00,35.0,35.13,34.98,35.09,191619.0,33.7405,33.8658,33.7212,33.8272,191619.0
2024-02-23 13:00:00,35.09,35.23,35.08,35.21,180970.0,33.8272,33.9622,33.8176,33.9429,180970.0
2024-02-23 13:30:00,35.22,35.27,35.16,35.19,164640.0,33.9525,34.0007,33.8947,33.9236,164640.0
2024-02-23 14:00:00,35.19,35.3,35.16,35.18,204359.0,33.9236,34.0297,33.8947,33.914,204359.0
2024-02-23 14:30:00,35.17,35.24,35.15,35.23,216446.0,33.9043,33.9718,33.8851,33.9622,216446.0
2024-02-23 15:00:00,35.23,35.28,35.1,35.18,332106.0,33.9622,34.0104,33.8369,33.914,332106.0
2024-02-23 15:30:00,35.19,35.28,35.17,35.21,828948.0,33.9236,34.0104,33.9043,33.9429,828948.0
2024-02-26 09:30:00,35.0,35.31,34.65,35.25,512290.0,33.7405,34.0393,33.4031,33.9815,512290.0
2024-02-26 10:00:00,35.25,35.31,35.14,35.27,227424.0,33.9815,34.0393,33.8754,34.0007,227424.0
2024-02-26 10:30:00,35.27,35.27,35.05,35.08,171479.0,34.0007,34.0007,33.7887,33.8176,171479.0
2024-02-26 11:00:00,35.07,35.1,34.98,34.99,169677.0,33.8079,33.8369,33.7212,33.7308,169677.0
2024-02-26 11:30:00,34.99,35.01,34.89,34.9,204142.0,33.7308,33.7501,33.6344,33.6441,204142.0
2024-02-26 12:00:00,34.9,34.9,34.78,34.84,161114.0,33.6441,33.6441,33.5284,33.5862,161114.0
2024-02-26 12:30:00,34.83,34.95,34.78,34.95,127065.0,33.5766,33.6923,33.5284,33.6923,127065.0
2024-02-26 13:00:00,34.95,34.96,34.77,34.81,124904.0,33.6923,33.7019,33.5187,33.5573,124904.0
2024-02-26 13:30:00,34.81,34.87,34.79,34.84,110019.0,33.5573,33.6151,33.538,33.5862,110019.0
2024-02-26 14:00:00,34.84,34.9,34.76,34.82,161657.0,33.5862,33.6441,33.5091,33.5669,161657.0
2024-02-26 14:30:00,34.83,34.86,34.78,34.83,93903.0,33.5766,33.6055,33.5284,33.5766,93903.0
2024-02-26 15:00:00,34.84,35.07,34.83,35.04,160269.0,33.5862,33.8079,33.5766,33.779,160269.0
2024-02-26 15:30:00,35.04,35.04,34.87,34.93,630987.0,33.779,33.779,33.6151,33.673,630987.0
2024-02-27 09:30:00,35.33,35.44,35.08,35.24,587207.0,34.0586,34.1646,33.8176,33.9718,587207.0
2024-02-27 10:00:00,35.24,35.27,34.98,35.07,359168.0,33.9718,34.0007,33.7212,33.8079,359168.0
2024-02-27 10:30:00,35.06,35.07,34.81,34.91,211845.0,33.7983,33.8079,33.5573,33.6537,211845.0
2024-02-27 11:00:00,34.92,35.04,34.88,35.01,212523.0,33.6633,33.779,33.6248,33.7501,212523.0
2024-02-27 11:30:00,35.0,35.04,34.94,34.94,185426.0,33.7405,33.779,33.6826,33.6826,185426.0
2024-02-27 12:00:00,34.95,35.02,34.88,34.99,204209.0,33.6923,33.7597,33.6248,33.7308,204209.0
2024-02-27 12:30:00,34.99,35.02,34.91,35.0,187225.0,33.7308,33.7597,33.6537,33.7405,187225.0
2024-02-27 13:00:00,35.01,35.1,34.96,35.04,176295.0,33.7501,33.8369,33.7019,33.779,176295.0
2024-02-27 13:30:00,35.04,35.09,34.98,35.0,145950.0,33.779,33.8272,33.7212,33.7405,145950.0
2024-02-27 14:00:00,35.0,35.04,34.84,34.89,342713.0,33.7405,33.779,33.5862,33.6344,342713.0
2024-02-27 14:30:00,34.89,34.9,34.8,34.88,263440.0,33.6344,33.6441,33.5477,33.6248,263440.0
2024-02-27 15:00:00,34.88,34.91,34.8,34.89,342331.0,33.6248,33.6537,33.5477,33.6344,342331.0
2024-02-27 15:30:00,34.9,35.0,34.85,34.97,1085139.0,33.6441,33.7405,33.5959,33.7115,1085139.0
2024-02-28 09:30:00,34.9,35.33,34.78,35.11,563541.0,33.6441,34.0586,33.5284,33.8465,563541.0
2024-02-28 10:00:00,35.1,35.26,35.01,35.07,327710.0,33.8369,33.9911,33.7501,33.8079,327710.0
2024-02-28 10:30:00,35.09,35.27,34.99,35.24,257568.0,33.8272,34.0007,33.7308,33.9718,257568.0
2024-02-28 11:00:00,35.24,35.27,34.74,34.81,355462.0,33.9718,34.0007,33.4898,33.5573,355462.0
2024-02-28 11:30:00,34.8,34.86,34.62,34.84,454922.0,33.5477,33.6055,33.3741,33.5862,454922.0
2024-02-28 12:00:00,34.84,34.85,34.64,34.79,233834.0,33.5862,33.5959,33.3934,33.538,233834.0
2024-02-28 12:30:00,34.79,34.81,34.73,34.77,141218.0,33.538,33.5573,33.4802,33.5187,141218.0
2024-02-28 13:00:00,34.78,34.92,34.76,34.92,120803.0,33.5284,33.6633,33.5091,33.6633,120803.0
2024-02-28 13:30:00,34.92,34.96,34.86,34.9,168149.0,33.6633,33.7019,33.6055,33.6441,168149.0
2024-02-28 14:00:00,34.9,34.98,34.87,34.95,205388.0,33.6441,33.7212,33.6151,33.6923,205388.0
2024-02-28 14:30:00,34.95,34.99,34.88,34.98,208610.0,33.6923,33.7308,33.6248,33.7212,208610.0
2024-02-28 15:00:00,34.98,35.0,34.92,34.95,190914.0,33.7212,33.7405,33.6633,33.6923,190914.0
2024-02-28 15:30:00,34.95,34.96,34.77,34.96,611975.0,33.6923,33.7019,33.5187,33.7019,611975.0
2024-02-29 09:30:00,35.12,35.34,35.09,35.2,423381.0,33.8561,34.0682,33.8272,33.9333,423381.0
2024-02-29 10:00:00,35.2,35.28,34.94,35.07,417624.0,33.9333,34.0104,33.6826,33.8079,417624.0
2024-02-29 10:30:00,35.09,35.24,34.9,35.23,429366.0,33.8272,33.9718,33.6441,33.9622,429366.0
2024-02-29 11:00:00,35.23,35.32,35.16,35.19,324468.0,33.9622,34.0489,33.8947,33.9236,324468.0
2024-02-29 11:30:00,35.18,35.25,35.09,35.16,168910.0,33.914,33.9815,33.8272,33.8947,168910.0
2024-02-29 12:00:00,35.16,35.19,34.99,35.09,266260.0,33.8947,33.9236,33.7308,33.8272,266260.0
2024-02-29 12:30:00,35.09,35.1,34.93,34.98,295333.0,33.8272,33.8369,33.673,33.7212,295333.0
2024-02-29 13:00:00,34.97,34.99,34.85,34.86,238749.0,33.7115,33.7308,33.5959,33.6055,238749.0
2024-02-29 13:30:00,34.86,34.95,34.8,34.88,204723.0,33.6055,33.6923,33.5477,33.6248,204723.0
2024-02-29 14:00:00,34.88,34.96,34.75,34.82,288885.0,33.6248,33.7019,33.4995,33.5669,288885.0
2024-02-29 14:30:00,34.82,34.83,34.67,34.73,301941.0,33.5669,33.5766,33.4223,33.4802,301941.0
2024-02-29 15:00:00,34.73,34.89,34.73,34.88,315487.0,33.4802,33.6344,33.4802,33.6248,315487.0
2024-02-29 15:30:00,34.88,35.09,34.82,35.04,1093531.0,33.6248,33.8272,33.5669,33.779,1093531.0
2024-03-01 09:30:00,35.48,35.83,35.45,35.78,710596.0,34.2032,34.5406,34.1743,34.4924,710596.0
2024-03-01 10:00:00,35.79,36.02,35.61,35.96,572904.0,34.502,34.7238,34.3285,34.6659,572904.0
2024-03-01 10:30:00,35.95,36.25,35.94,35.97,353971.0,34.6563,34.9455,34.6466,34.6756,353971.0
2024-03-01 11:00:00,35.97,36.01,35.81,35.87,287484.0,34.6756,34.7141,34.5213,34.5792,287484.0
2024-03-01 11:30:00,35.87,36.02,35.85,35.97,201591.0,34.5792,34.7238,34.5599,34.6756,201591.0
2024-03-01 12:00:00,35.96,35.97,35.83,35.91,128014.0,34.6659,34.6756,34.5406,34.6177,128014.0
2024-03-01 12:30:00,35.9,35.97,35.87,35.94,157965.0,34.6081,34.6756,34.5792,34.6466,157965.0
2024-03-01 13:00:00,35.94,35.96,35.84,35.89,112306.0,34.6466,34.6659,34.5502,34.5984,112306.0
2024-03-01 13:30:00,35.89,35.9,35.71,35.79,150074.0,34.5984,34.6081,34.4249,34.502,150074.0
2024-03-01 14:00:00,35.79,35.85,35.76,35.79,128196.0,34.502,34.5599,34.4731,34.502,128196.0
2024-03-01 14:30:00,35.8,35.81,35.73,35.77,139363.0,34.5117,34.5213,34.4442,34.4827,139363.0
2024-03-01 15:00:00,35.77,35.79,35.68,35.77,215195.0,34.4827,34.502,34.396,34.4827,215195.0
2024-03-01 15:30:00,35.77,35.8,35.6,35.64,932732.0,34.4827,34.5117,34.3189,34.3574,932732.0
2024-03-04 09:30:00,35.57,35.78,35.38,35.41,644777.0,34.2899,34.4924,34.1068,34.1357,644777.0
2024-03-04 10:00:00,35.4,35.48,35.23,35.4,447426.0,34.1261,34.2032,33.9622,34.1261,447426.0
2024-03-04 10:30:00,35.39,35.41,35.3,35.33,189909.0,34.1164,34.1357,34.0297,34.0586,189909.0
2024-03-04 11:00:00,35.33,35.39,35.21,35.24,209181.0,34.0586,34.1164,33.9429,33.9718,209181.0
2024-03-04 11:30:00,35.25,35.35,35.23,35.25,189937.0,33.9815,34.0779,33.9622,33.9815,189937.0
2024-03-04 12:00:00,35.25,35.34,35.16,35.21,156206.0,33.9815,34.0682,33.8947,33.9429,156206.0
2024-03-04 12:30:00,35.2,35.31,35.19,35.23,128018.0,33.9333,34.0393,33.9236,33.9622,128018.0
2024-03-04 13:00:00,35.23,35.3,35.2,35.27,142229.0,33.9622,34.0297,33.9333,34.0007,142229.0
2024-03-04 13:30:00,35.26,35.37,35.23,35.26,157595.0,33.9911,34.0971,33.9622,33.9911,157595.0
2024-03-04 14:00:00,35.26,35.31,35.18,35.3,236785.0,33.9911,34.0393,33.914,34.0297,236785.0
2024-03-04 14:30:00,35.3,35.37,35.28,35.32,319939.0,34.0297,34.0971,34.0104,34.0489,319939.0
2024-03-04 15:00:00,35.32,35.37,35.2,35.27,370302.0,34.0489,34.0971,33.9333,34.0007,370302.0
2024-03-04 15:30:00,35.27,35.33,35.15,35.16,1168292.0,34.0007,34.0586,33.8851,33.8947,1168292.0
2024-03-05 09:30:00,34.99,35.37,34.93,35.24,455981.0,33.8938,34.2619,33.8357,34.136,455981.0
2024-03-05 10:00:00,35.24,35.33,34.92,34.93,266599.0,34.136,34.2232,33.826,33.8357,266599.0
2024-03-05 10:30:00,34.93,35.33,34.87,35.29,320529.0,33.8357,34.2232,33.7776,34.1844,320529.0
2024-03-05 11:00:00,35.29,35.32,35.11,35.29,199031.0,34.1844,34.2135,34.0101,34.1844,199031.0
2024-03-05 11:30:00,35.29,35.35,35.16,35.22,239811.0,34.1844,34.2425,34.0585,34.1166,239811.0
2024-03-05 12:00:00,35.22,35.33,35.2,35.33,221582.0,34.1166,34.2232,34.0972,34.2232,221582.0
2024-03-05 12:30:00,35.33,35.36,35.24,35.26,126442.0,34.2232,34.2522,34.136,34.1554,126442.0
2024-03-05 13:00:00,35.26,35.41,35.24,35.41,180691.0,34.1554,34.3007,34.136,34.3007,180691.0
2024-03-05 13:30:00,35.41,35.42,35.23,35.25,129304.0,34.3007,34.3103,34.1263,34.1457,129304.0
2024-03-05 14:00:00,35.24,35.3,35.2,35.27,132363.0,34.136,34.1941,34.0972,34.165,132363.0
2024-03-05 14:30:00,35.26,35.3,35.18,35.2,166608.0,34.1554,34.1941,34.0779,34.0972,166608.0
2024-03-05 15:00:00,35.19,35.22,35.03,35.07,196378.0,34.0876,34.1166,33.9326,33.9713,196378.0
2024-03-05 15:30:00,35.07,35.26,35.03,35.18,807273.0,33.9713,34.1554,33.9326,34.0779,807273.0
2024-03-06 09:30:00,35.74,35.87,35.35,35.45,428586.0,34.6203,34.7462,34.2425,34.3394,428586.0
2024-03-06 10:00:00,35.44,35.59,35.32,35.4,239352.0,34.3297,34.475,34.2135,34.291,239352.0
2024-03-06 10:30:00,35.4,35.66,35.4,35.66,207381.0,34.291,34.5428,34.291,34.5428,207381.0
2024-03-06 11:00:00,35.66,35.78,35.61,35.77,204964.0,34.5428,34.6591,34.4944,34.6494,204964.0
2024-03-06 11:30:00,35.78,35.81,35.67,35.69,173947.0,34.6591,34.6881,34.5525,34.5719,173947.0
2024-03-06 12:00:00,35.69,35.69,35.47,35.64,264525.0,34.5719,34.5719,34.3588,34.5235,264525.0
2024-03-06 12:30:00,35.64,35.73,35.63,35.69,120890.0,34.5235,34.6106,34.5138,34.5719,120890.0
2024-03-06 13:00:00,35.69,35.76,35.63,35.73,220577.0,34.5719,34.6397,34.5138,34.6106,220577.0
2024-03-06 13:30:00,35.73,35.73,35.45,35.5,194597.0,34.6106,34.6106,34.3394,34.3878,194597.0
2024-03-06 14:00:00,35.49,35.49,35.29,35.35,190034.0,34.3782,34.3782,34.1844,34.2425,190034.0
2024-03-06 14:30:00,35.35,35.43,35.26,35.34,202208.0,34.2425,34.32,34.1554,34.2329,202208.0
2024-03-06 15:00:00,35.34,35.34,35.22,35.27,296973.0,34.2329,34.2329,34.1166,34.165,296973.0
2024-03-06 15:30:00,35.27,35.42,35.11,35.36,1084953.0,34.165,34.3103,34.0101,34.2522,1084953.0
2024-03-07 09:30:00,35.42,36.14,35.38,36.11,630741.0,34.3103,35.0078,34.2716,34.9787,630741.0
2024-03-07 10:00:00,36.12,36.27,36.1,36.18,461603.0,34.9884,35.1337,34.969,35.0465,461603.0
2024-03-07 10:30:00,36.18,36.25,36.13,36.18,277548.0,35.0465,35.1143,34.9981,35.0465,277548.0
2024-03-07 11:00:00,36.18,36.32,36.14,36.16,256791.0,35.0465,35.1821,35.0078,35.0272,256791.0
2024-03-07 11:30:00,36.15,36.24,36.05,36.14,253213.0,35.0175,35.1047,34.9206,35.0078,253213.0
2024-03-07 12:00:00,36.14,36.28,36.13,36.27,216925.0,35.0078,35.1434,34.9981,35.1337,216925.0
2024-03-07 12:30:00,36.27,36.36,36.24,36.34,171600.0,35.1337,35.2209,35.1047,35.2015,171600.0
2024-03-07 13:00:00,36.33,36.37,36.29,36.33,182641.0,35.1918,35.2306,35.1531,35.1918,182641.0
2024-03-07 13:30:00,36.33,36.33,36.22,36.3,192049.0,35.1918,35.1918,35.0853,35.1628,192049.0
2024-03-07 14:00:00,36.3,36.31,36.14,36.17,260825.0,35.1628,35.1725,35.0078,35.0368,260825.0
2024-03-07 14:30:00,36.16,36.17,36.06,36.14,181022.0,35.0272,35.0368,34.9303,35.0078,181022.0
2024-03-07 15:00:00,36.15,36.21,36.11,36.15,409741.0,35.0175,35.0756,34.9787,35.0175,409741.0
2024-03-07 15:30:00,36.14,36.24,36.12,36.19,895630.0,35.0078,35.1047,34.9884,35.0562,895630.0
2024-03-08 09:30:00,36.19,36.44,36.07,36.26,349349.0,35.0562,35.2984,34.94,35.124,349349.0
2024-03-08 10:00:00,36.25,36.28,36.01,36.05,260785.0,35.1143,35.1434,34.8819,34.9206,260785.0
2024-03-08 10:30:00,36.05,36.28,36.0,36.2,262188.0,34.9206,35.1434,34.8722,35.0659,262188.0
2024-03-08 11:00:00,36.2,36.23,35.98,36.05,221950.0,35.0659,35.095,34.8528,34.9206,221950.0
2024-03-08 11:30:00,36.05,36.18,35.99,36.01,228738.0,34.9206,35.0465,34.8625,34.8819,228738.0
2024-03-08 12:00:00,36.01,36.09,35.98,36.01,138406.0,34.8819,34.9594,34.8528,34.8819,138406.0
2024-03-08 12:30:00,36.01,36.04,35.91,35.98,182965.0,34.8819,34.9109,34.785,34.8528,182965.0
2024-03-08 13:00:00,35.98,35.99,35.9,35.95,131504.0,34.8528,34.8625,34.7753,34.8237,131504.0
2024-03-08 13:30:00,35.94,35.97,35.78,35.8,288304.0,34.8141,34.8431,34.6591,34.6784,288304.0
2024-03-08 14:00:00,35.81,36.04,35.8,35.99,210166.0,34.6881,34.9109,34.6784,34.8625,210166.0
2024-03-08 14:30:00,35.99,36.09,35.93,36.04,292778.0,34.8625,34.9594,34.8044,34.9109,292778.0
2024-03-08 15:00:00,36.04,36.13,36.0,36.05,281902.0,34.9109,34.9981,34.8722,34.9206,281902.0
2024-03-08 15:30:00,36.05,36.23,36.04,36.22,1357497.0,34.9206,35.095,34.9109,35.0853,1357497.0
2024-03-11 09:30:00,36.02,36.47,35.76,35.95,357245.0,34.8915,35.3274,34.6397,34.8237,357245.0
2024-03-11 10:00:00,35.95,35.97,35.73,35.77,275419.0,34.8237,34.8431,34.6106,34.6494,275419.0
2024-03-11 10:30:00,35.77,35.96,35.62,35.94,226158.0,34.6494,34.8334,34.5041,34.8141,226158.0
2024-03-11 11:00:00,35.94,36.03,35.89,35.92,174062.0,34.8141,34.9012,34.7656,34.7947,174062.0
2024-03-11 11:30:00,35.92,36.05,35.89,36.01,159047.0,34.7947,34.9206,34.7656,34.8819,159047.0
2024-03-11 12:00:00,36.02,36.13,35.94,36.07,170689.0,34.8915,34.9981,34.8141,34.94,170689.0
2024-03-11 12:30:00,36.08,36.19,36.04,36.13,103955.0,34.9497,35.0562,34.9109,34.9981,103955.0
2024-03-11 13:00:00,36.13,36.24,36.12,36.23,242494.0,34.9981,35.1047,34.9884,35.095,242494.0
2024-03-11 13:30:00,36.22,36.33,36.19,36.27,209743.0,35.0853,35.1918,35.0562,35.1337,209743.0
2024-03-11 14:00:00,36.26,36.29,36.13,36.2,227125.0,35.124,35.1531,34.9981,35.0659,227125.0
2024-03-11 14:30:00,36.2,36.48,36.18,36.47,476894.0,35.0659,35.3371,35.0465,35.3274,476894.0
2024-03-11 15:00:00,36.46,36.75,36.38,36.72,790972.0,35.3178,35.5987,35.2403,35.5696,790972.0
2024-03-11 15:30:00,36.72,36.77,36.59,36.66,1193665.0,35.5696,35.6181,35.4437,35.5115,1193665.0
2024-03-12 09:30:00,36.83,36.94,36.5,36.73,639358.0,35.6762,35.7827,35.3565,35.5793,639358.0
2024-03-12 10:00:00,36.75,36.78,36.64,36.77,283213.0,35.5987,35.6277,35.4921,35.6181,283213.0
2024-03-12 10:30:00,36.78,36.84,36.68,36.72,190165.0,35.6277,35.6859,35.5309,35.5696,190165.0
2024-03-12 11:00:00,36.72,36.81,36.62,36.71,265132.0,35.5696,35.6568,35.4728,35.5599,265132.0
2024-03-12 11:30:00,36.7,36.8,36.67,36.76,339910.0,35.5502,35.6471,35.5212,35.6084,339910.0
2024-03-12 12:00:00,36.76,36.87,36.72,36.85,227804.0,35.6084,35.7149,35.5696,35.6955,227804.0
2024-03-12 12:30:00,36.85,36.85,36.75,36.76,265436.0,35.6955,35.6955,35.5987,35.6084,265436.0
2024-03-12 13:00:00,36.77,36.78,36.66,36.7,217844.0,35.6181,35.6277,35.5115,35.5502,217844.0
2024-03-12 13:30:00,36.7,36.72,36.66,36.7,194000.0,35.5502,35.5696,35.5115,35.5502,194000.0
2024-03-12 14:00:00,36.7,36.78,36.64,36.77,280317.0,35.5502,35.6277,35.4921,35.6181,280317.0
2024-03-12 14:30:00,36.78,36.91,36.78,36.9,229396.0,35.6277,35.7537,35.6277,35.744,229396.0
2024-03-12 15:00:00,36.9,37.02,36.89,36.97,385285.0,35.744,35.8602,35.7343,35.8118,385285.0
2024-03-12 15:30:00,36.97,36.97,36.74,36.75,1001948.0,35.8118,35.8118,35.589,35.5987,1001948.0
2024-03-13 09:30:00,37.18,37.69,37.12,37.63,477399.0,36.0152,36.5092,35.9571,36.4511,477399.0
2024-03-13 10:00:00,37.63,37.66,37.47,37.55,286701.0,36.4511,36.4802,36.2961,36.3736,286701.0
2024-03-13 10:30:00,37.55,37.61,37.38,37.44,305048.0,36.3736,36.4317,36.2089,36.2671,305048.0
2024-03-13 11:00:00,37.44,37.59,37.4,37.55,207863.0,36.2671,36.4124,36.2283,36.3736,207863.0
2024-03-13 11:30:00,37.55,37.55,37.25,37.27,851899.0,36.3736,36.3736,36.083,36.1024,851899.0
2024-03-13 12:00:00,37.27,37.28,35.96,36.2,2116486.0,36.1024,36.1121,34.8334,35.0659,2116486.0
2024-03-13 12:30:00,36.2,36.26,35.73,35.73,1679624.0,35.0659,35.124,34.6106,34.6106,1679624.0
2024-03-13 13:00:00,35.73,36.04,35.64,35.98,1206683.0,34.6106,34.9109,34.5235,34.8528,1206683.0
2024-03-13 13:30:00,35.98,36.19,35.88,36.05,557660.0,34.8528,35.0562,34.7559,34.9206,557660.0
2024-03-13 14:00:00,36.05,36.28,35.97,36.28,697987.0,34.9206,35.1434,34.8431,35.1434,697987.0
2024-03-13 14:30:00,36.29,36.38,36.12,36.2,349411.0,35.1531,35.2403,34.9884,35.0659,349411.0
2024-03-13 15:00:00,36.2,36.37,36.14,36.25,400771.0,35.0659,35.2306,35.0078,35.1143,400771.0
2024-03-13 15:30:00,36.25,36.55,36.24,36.53,1208447.0,35.1143,35.4049,35.1047,35.3856,1208447.0
2024-03-14 09:30:00,36.7,37.2,36.65,36.8,800874.0,35.5502,36.0346,35.5018,35.6471,800874.0
2024-03-14 10:00:00,36.8,37.19,36.77,37.11,465924.0,35.6471,36.0249,35.6181,35.9474,465924.0
2024-03-14 10:30:00,37.09,37.27,36.96,37.11,480196.0,35.928,36.1024,35.8021,35.9474,480196.0
2024-03-14 11:00:00,37.11,37.19,37.08,37.13,345545.0,35.9474,36.0249,35.9183,35.9668,345545.0
2024-03-14 11:30:00,37.13,37.43,37.11,37.41,338098.0,35.9668,36.2574,35.9474,36.238,338098.0
2024-03-14 12:00:00,37.41,37.42,37.32,37.37,365377.0,36.238,36.2477,36.1508,36.1993,365377.0
2024-03-14 12:30:00,37.38,37.59,37.36,37.55,501141.0,36.2089,36.4124,36.1896,36.3736,501141.0
2024-03-14 13:00:00,37.55,37.55,37.36,37.4,379828.0,36.3736,36.3736,36.1896,36.2283,379828.0
2024-03-14 13:30:00,37.4,37.46,37.3,37.41,343105.0,36.2283,36.2864,36.1314,36.238,343105.0
2024-03-14 14:00:00,37.41,37.47,37.37,37.41,312214.0,36.238,36.2961,36.1993,36.238,312214.0
2024-03-14 14:30:00,37.4,37.57,37.37,37.55,611699.0,36.2283,36.393,36.1993,36.3736,611699.0
2024-03-14 15:00:00,37.55,37.56,37.41,37.5,517234.0,36.3736,36.3833,36.238,36.3252,517234.0
2024-03-14 15:30:00,37.48,37.66,37.45,37.63,1530977.0,36.3058,36.4802,36.2767,36.4511,1530977.0
2024-03-15 09:30:00,37.4,38.15,37.4,37.82,1578257.0,36.2283,36.9548,36.2283,36.6352,1578257.0
2024-03-15 10:00:00,37.8,37.94,37.71,37.9,302137.0,36.6158,36.7514,36.5286,36.7127,302137.0
2024-03-15 10:30:00,37.89,37.93,37.66,37.87,334868.0,36.703,36.7417,36.4802,36.6836,334868.0
2024-03-15 11:00:00,37.87,38.0,37.8,38.0,310643.0,36.6836,36.8095,36.6158,36.8095,310643.0
2024-03-15 11:30:00,38.0,38.04,37.82,37.93,346603.0,36.8095,36.8483,36.6352,36.7417,346603.0
2024-03-15 12:00:00,37.93,37.94,37.65,37.73,267994.0,36.7417,36.7514,36.4705,36.548,267994.0
2024-03-15 12:30:00,37.73,37.82,37.67,37.72,220065.0,36.548,36.6352,36.4899,36.5383,220065.0
2024-03-15 13:00:00,37.71,37.77,37.57,37.65,348195.0,36.5286,36.5867,36.393,36.4705,348195.0
2024-03-15 13:30:00,37.65,37.84,37.64,37.83,247415.0,36.4705,36.6545,36.4608,36.6448,247415.0
2024-03-15 14:00:00,37.83,37.88,37.68,37.71,267156.0,36.6448,36.6933,36.4995,36.5286,267156.0
2024-03-15 14:30:00,37.7,37.76,37.64,37.72,300622.0,36.5189,36.577,36.4608,36.5383,300622.0
2024-03-15 15:00:00,37.72,37.77,37.64,37.68,355122.0,36.5383,36.5867,36.4608,36.4995,355122.0
2024-03-15 15:30:00,37.67,37.88,37.63,37.75,1349593.0,36.4899,36.6933,36.4511,36.5673,1349593.0
2024-03-18 09:30:00,37.8,38.02,37.6,37.95,471293.0,36.6158,36.8289,36.422,36.7611,471293.0
2024-03-18 10:00:00,37.95,38.01,37.82,37.92,357273.0,36.7611,36.8192,36.6352,36.732,357273.0
2024-03-18 10:30:00,37.91,37.95,37.65,37.82,302460.0,36.7223,36.7611,36.4705,36.6352,302460.0
2024-03-18 11:00:00,37.82,38.04,37.8,38.01,338627.0,36.6352,36.8483,36.6158,36.8192,338627.0
2024-03-18 11:30:00,38.01,38.11,37.93,38.02,291022.0,36.8192,36.9161,36.7417,36.8289,291022.0
2024-03-18 12:00:00,38.02,38.05,37.91,37.97,228575.0,36.8289,36.858,36.7223,36.7805,228575.0
2024-03-18 12:30:00,37.97,37.97,37.9,37.96,172935.0,36.7805,36.7805,36.7127,36.7708,172935.0
2024-03-18 13:00:00,37.96,37.97,37.83,37.95,160840.0,36.7708,36.7805,36.6448,36.7611,160840.0
2024-03-18 13:30:00,37.95,37.95,37.83,37.88,130379.0,36.7611,36.7611,36.6448,36.6933,130379.0
2024-03-18 14:00:00,37.88,37.95,37.84,37.9,157023.0,36.6933,36.7611,36.6545,36.7127,157023.0
2024-03-18 14:30:00,37.9,37.95,37.84,37.9,153133.0,36.7127,36.7611,36.6545,36.7127,153133.0
2024-03-18 15:00:00,37.9,37.91,37.79,37.84,283885.0,36.7127,36.7223,36.6061,36.6545,283885.0
2024-03-18 15:30:00,37.84,37.87,37.64,37.71,747260.0,36.6545,36.6836,36.4608,36.5286,747260.0
2024-03-19 09:30:00,37.7,38.31,37.69,38.21,610409.0,36.5189,37.1098,36.5092,37.0129,610409.0
2024-03-19 10:00:00,38.21,38.3,38.16,38.3,263726.0,37.0129,37.1001,36.9645,37.1001,263726.0
2024-03-19 10:30:00,38.3,38.33,38.07,38.19,297473.0,37.1001,37.1292,36.8773,36.9936,297473.0
2024-03-19 11:00:00,38.18,38.18,38.08,38.11,179991.0,36.9839,36.9839,36.887,36.9161,179991.0
2024-03-19 11:30:00,38.1,38.22,38.07,38.2,222020.0,36.9064,37.0226,36.8773,37.0033,222020.0
2024-03-19 12:00:00,38.19,38.35,38.14,38.14,240461.0,36.9936,37.1486,36.9451,36.9451,240461.0
2024-03-19 12:30:00,38.15,38.25,38.11,38.2,210517.0,36.9548,37.0517,36.9161,37.0033,210517.0
2024-03-19 13:00:00,38.2,38.3,38.19,38.29,168347.0,37.0033,37.1001,36.9936,37.0904,168347.0
2024-03-19 13:30:00,38.29,38.34,38.26,38.33,164736.0,37.0904,37.1389,37.0614,37.1292,164736.0
2024-03-19 14:00:00,38.33,38.34,38.24,38.31,189233.0,37.1292,37.1389,37.042,37.1098,189233.0
2024-03-19 14:30:00,38.3,38.39,38.26,38.3,156039.0,37.1001,37.1873,37.0614,37.1001,156039.0
2024-03-19 15:00:00,38.3,38.4,38.24,38.38,218323.0,37.1001,37.197,37.042,37.1776,218323.0
2024-03-19 15:30:00,38.38,38.48,38.29,38.47,695433.0,37.1776,37.2745,37.0904,37.2648,695433.0
2024-03-20 09:30:00,38.19,38.42,37.98,38.12,556207.0,36.9936,37.2164,36.7901,36.9258,556207.0
2024-03-20 10:00:00,38.12,38.12,37.98,38.06,356069.0,36.9258,36.9258,36.7901,36.8676,356069.0
2024-03-20 10:30:00,38.07,38.22,38.01,38.13,211025.0,36.8773,37.0226,36.8192,36.9354,211025.0
2024-03-20 11:00:00,38.14,38.18,38.08,38.15,160423.0,36.9451,36.9839,36.887,36.9548,160423.0
2024-03-20 11:30:00,38.14,38.16,38.06,38.12,134346.0,36.9451,36.9645,36.8676,36.9258,134346.0
2024-03-20 12:00:00,38.12,38.14,38.0,38.02,141443.0,36.9258,36.9451,36.8095,36.8289,141443.0
2024-03-20 12:30:00,38.01,38.06,37.92,37.94,360649.0,36.8192,36.8676,36.732,36.7514,360649.0
2024-03-20 13:00:00,37.94,38.01,37.81,37.95,380399.0,36.7514,36.8192,36.6255,36.7611,380399.0
2024-03-20 13:30:00,37.95,38.03,37.93,38.01,171288.0,36.7611,36.8386,36.7417,36.8192,171288.0
2024-03-20 14:00:00,38.02,38.13,37.96,38.05,207787.0,36.8289,36.9354,36.7708,36.858,207787.0
2024-03-20 14:30:00,38.06,38.38,37.99,38.32,394514.0,36.8676,37.1776,36.7998,37.1195,394514.0
2024-03-20 15:00:00,38.32,38.45,38.22,38.43,289491.0,37.1195,37.2454,37.0226,37.226,289491.0
2024-03-20 15:30:00,38.42,38.44,38.2,38.21,734549.0,37.2164,37.2357,37.0033,37.0129,734549.0
2024-03-21 09:30:00,38.28,38.61,38.13,38.53,369698.0,37.0807,37.4004,36.9354,37.3229,369698.0
2024-03-21 10:00:00,38.53,38.65,38.41,38.46,226289.0,37.3229,37.4392,37.2067,37.2551,226289.0
2024-03-21 10:30:00,38.47,38.57,38.41,38.49,259312.0,37.2648,37.3617,37.2067,37.2842,259312.0
2024-03-21 11:00:00,38.5,38.5,38.35,38.4,246014.0,37.2939,37.2939,37.1486,37.197,246014.0
2024-03-21 11:30:00,38.4,38.44,38.3,38.35,185135.0,37.197,37.2357,37.1001,37.1486,185135.0
2024-03-21 12:00:00,38.35,38.4,38.28,38.33,191750.0,37.1486,37.197,37.0807,37.1292,191750.0
2024-03-21 12:30:00,38.33,38.36,38.22,38.33,159022.0,37.1292,37.1582,37.0226,37.1292,159022.0
2024-03-21 13:00:00,38.33,38.34,38.24,38.29,132569.0,37.1292,37.1389,37.042,37.0904,132569.0
2024-03-21 13:30:00,38.29,38.33,38.27,38.29,108519.0,37.0904,37.1292,37.0711,37.0904,108519.0
2024-03-21 14:00:00,38.3,38.44,38.29,38.36,185576.0,37.1001,37.2357,37.0904,37.1582,185576.0
2024-03-21 14:30:00,38.37,38.41,38.32,38.34,131411.0,37.1679,37.2067,37.1195,37.1389,131411.0
2024-03-21 15:00:00,38.34,38.46,38.32,38.44,187353.0,37.1389,37.2551,37.1195,37.2357,187353.0
2024-03-21 15:30:00,38.44,38.53,38.4,38.45,937706.0,37.2357,37.3229,37.197,37.2454,937706.0
2024-03-22 09:30:00,38.5,38.88,38.41,38.54,427139.0,37.2939,37.6619,37.2067,37.3326,427139.0
2024-03-22 10:00:00,38.55,38.62,38.32,38.42,360848.0,37.3423,37.4101,37.1195,37.2164,360848.0
2024-03-22 10:30:00,38.42,38.51,38.36,38.38,159155.0,37.2164,37.3035,37.1582,37.1776,159155.0
2024-03-22 11:00:00,38.38,38.44,38.33,38.44,113695.0,37.1776,37.2357,37.1292,37.2357,113695.0
2024-03-22 11:30:00,38.44,38.45,38.36,38.4,115826.0,37.2357,37.2454,37.1582,37.197,115826.0
2024-03-22 12:00:00,38.39,38.42,38.33,38.4,90574.0,37.1873,37.2164,37.1292,37.197,90574.0
2024-03-22 12:30:00,38.4,38.4,38.2,38.23,230624.0,37.197,37.197,37.0033,37.0323,230624.0
2024-03-22 13:00:00,38.23,38.23,38.15,38.19,213479.0,37.0323,37.0323,36.9548,36.9936,213479.0
2024-03-22 13:30:00,38.19,38.23,38.12,38.16,185583.0,36.9936,37.0323,36.9258,36.9645,185583.0
2024-03-22 14:00:00,38.16,38.28,38.13,38.25,190331.0,36.9645,37.0807,36.9354,37.0517,190331.0
2024-03-22 14:30:00,38.25,38.26,38.15,38.19,165860.0,37.0517,37.0614,36.9548,36.9936,165860.0
2024-03-22 15:00:00,38.19,38.36,38.18,38.36,286432.0,36.9936,37.1582,36.9839,37.1582,286432.0
2024-03-22 15:30:00,38.36,38.47,38.34,38.38,906964.0,37.1582,37.2648,37.1389,37.1776,906964.0
2024-03-25 09:30:00,38.7,39.07,38.49,39.0,523590.0,37.4876,37.846,37.2842,37.7782,523590.0
2024-03-25 10:00:00,39.0,39.2,38.99,39.18,288116.0,37.7782,37.9719,37.7685,37.9525,288116.0
2024-03-25 10:30:00,39.18,39.23,39.05,39.12,276064.0,37.9525,38.001,37.8266,37.8944,276064.0
2024-03-25 11:00:00,39.12,39.17,39.01,39.09,248406.0,37.8944,37.9429,37.7879,37.8654,248406.0
2024-03-25 11:30:00,39.08,39.1,39.02,39.08,171324.0,37.8557,37.8751,37.7976,37.8557,171324.0
2024-03-25 12:00:00,39.08,39.14,39.02,39.08,182417.0,37.8557,37.9138,37.7976,37.8557,182417.0
2024-03-25 12:30:00,39.08,39.08,38.95,38.98,218858.0,37.8557,37.8557,37.7298,37.7588,218858.0
2024-03-25 13:00:00,38.98,39.01,38.88,38.98,223395.0,37.7588,37.7879,37.6619,37.7588,223395.0
2024-03-25 13:30:00,38.98,38.98,38.86,38.89,184692.0,37.7588,37.7588,37.6426,37.6716,184692.0
2024-03-25 14:00:00,38.89,38.93,38.85,38.93,122275.0,37.6716,37.7104,37.6329,37.7104,122275.0
2024-03-25 14:30:00,38.92,38.95,38.88,38.91,176295.0,37.7007,37.7298,37.6619,37.691,176295.0
2024-03-25 15:00:00,38.91,38.94,38.84,38.89,181088.0,37.691,37.7201,37.6232,37.6716,181088.0
2024-03-25 15:30:00,38.89,38.99,38.75,38.84,849537.0,37.6716,37.7685,37.536,37.6232,849537.0
2024-03-26 09:30:00,38.91,39.06,38.57,38.77,248493.0,37.691,37.8363,37.3617,37.5554,248493.0
2024-03-26 10:00:00,38.77,38.78,38.56,38.63,217208.0,37.5554,37.5651,37.352,37.4198,217208.0
2024-03-26 10:30:00,38.63,38.64,38.46,38.51,213527.0,37.4198,37.4295,37.2551,37.3035,213527.0
2024-03-26 11:00:00,38.51,38.52,38.33,38.39,216529.0,37.3035,37.3132,37.1292,37.1873,216529.0
2024-03-26 11:30:00,38.39,38.52,38.38,38.45,207236.0,37.1873,37.3132,37.1776,37.2454,207236.0
2024-03-26 12:00:00,38.45,38.62,38.44,38.57,184822.0,37.2454,37.4101,37.2357,37.3617,184822.0
2024-03-26 12:30:00,38.56,38.59,38.51,38.58,140758.0,37.352,37.381,37.3035,37.3713,140758.0
2024-03-26 13:00:00,38.59,38.63,38.46,38.51,108616.0,37.381,37.4198,37.2551,37.3035,108616.0
2024-03-26 13:30:00,38.51,38.58,38.45,38.54,152472.0,37.3035,37.3713,37.2454,37.3326,152472.0
2024-03-26 14:00:00,38.55,38.56,38.5,38.54,111939.0,37.3423,37.352,37.2939,37.3326,111939.0
2024-03-26 14:30:00,38.54,38.54,38.42,38.45,189582.0,37.3326,37.3326,37.2164,37.2454,189582.0
2024-03-26 15:00:00,38.44,38.48,38.39,38.41,185088.0,37.2357,37.2745,37.1873,37.2067,185088.0
2024-03-26 15:30:00,38.41,38.41,38.28,38.32,667061.0,37.2067,37.2067,37.0807,37.1195,667061.0
2024-03-27 09:30:00,38.23,38.66,38.15,38.49,232645.0,37.0323,37.4488,36.9548,37.2842,232645.0
2024-03-27 10:00:00,38.49,38.73,38.47,38.68,155993.0,37.2842,37.5166,37.2648,37.4682,155993.0
2024-03-27 10:30:00,38.68,38.72,38.51,38.55,132089.0,37.4682,37.507,37.3035,37.3423,132089.0
2024-03-27 11:00:00,38.55,38.62,38.48,38.62,100725.0,37.3423,37.4101,37.2745,37.4101,100725.0
2024-03-27 11:30:00,38.61,38.61,38.45,38.51,105332.0,37.4004,37.4004,37.2454,37.3035,105332.0
2024-03-27 12:00:00,38.51,38.63,38.47,38.59,142555.0,37.3035,37.4198,37.2648,37.381,142555.0
2024-03-27 12:30:00,38.58,38.58,38.49,38.54,105652.0,37.3713,37.3713,37.2842,37.3326,105652.0
2024-03-27 13:00:00,38.54,38.55,38.43,38.51,161084.0,37.3326,37.3423,37.226,37.3035,161084.0
2024-03-27 13:30:00,38.51,38.55,38.5,38.52,148751.0,37.3035,37.3423,37.2939,37.3132,148751.0
2024-03-27 14:00:00,38.51,38.65,38.5,38.64,87497.0,37.3035,37.4392,37.2939,37.4295,87497.0
2024-03-27 14:30:00,38.64,38.74,38.62,38.68,123156.0,37.4295,37.5263,37.4101,37.4682,123156.0
2024-03-27 15:00:00,38.68,38.69,38.58,38.65,131735.0,37.4682,37.4779,37.3713,37.4392,131735.0
2024-03-27 15:30:00,38.65,38.85,38.63,38.85,826918.0,37.4392,37.6329,37.4198,37.6329,826918.0
2024-03-28 09:30:00,39.13,39.56,39.13,39.29,410808.0,37.9041,38.3206,37.9041,38.0591,410808.0
2024-03-28 10:00:00,39.29,39.48,39.26,39.48,215179.0,38.0591,38.2432,38.03,38.2432,215179.0
2024-03-28 10:30:00,39.47,39.5,39.33,39.47,223674.0,38.2335,38.2625,38.0979,38.2335,223674.0
2024-03-28 11:00:00,39.47,39.52,39.39,39.52,140843.0,38.2335,38.2819,38.156,38.2819,140843.0
2024-03-28 11:30:00,39.51,39.57,39.42,39.42,248082.0,38.2722,38.3303,38.185,38.185,248082.0
2024-03-28 12:00:00,39.43,39.48,39.4,39.44,250708.0,38.1947,38.2432,38.1657,38.2044,250708.0
2024-03-28 12:30:00,39.45,39.51,39.37,39.5,243954.0,38.2141,38.2722,38.1366,38.2625,243954.0
2024-03-28 13:00:00,39.49,39.55,39.45,39.47,152469.0,38.2528,38.311,38.2141,38.2335,152469.0
2024-03-28 13:30:00,39.47,39.57,39.44,39.52,183672.0,38.2335,38.3303,38.2044,38.2819,183672.0
2024-03-28 14:00:00,39.52,39.57,39.47,39.52,156142.0,38.2819,38.3303,38.2335,38.2819,156142.0
2024-03-28 14:30:00,39.52,39.53,39.44,39.48,122739.0,38.2819,38.2916,38.2044,38.2432,122739.0
2024-03-28 15:00:00,39.49,39.55,39.43,39.55,191623.0,38.2528,38.311,38.1947,38.311,191623.0
2024-03-28 15:30:00,39.55,39.6,39.4,39.4,1162363.0,38.311,38.3594,38.1657,38.1657,1162363.0
2024-04-01 09:30:00,39.62,39.66,39.09,39.54,257328.0,38.3788,38.4175,37.8654,38.3013,257328.0
2024-04-01 10:00:00,39.54,39.74,39.49,39.71,238065.0,38.3013,38.495,38.2528,38.4659,238065.0
2024-04-01 10:30:00,39.71,39.87,39.69,39.85,297466.0,38.4659,38.6209,38.4466,38.6016,297466.0
2024-04-01 11:00:00,39.85,39.93,39.78,39.88,238902.0,38.6016,38.6791,38.5338,38.6306,238902.0
2024-04-01 11:30:00,39.88,39.98,39.81,39.93,208854.0,38.6306,38.7275,38.5628,38.6791,208854.0
2024-04-01 12:00:00,39.92,39.98,39.84,39.98,241231.0,38.6694,38.7275,38.5919,38.7275,241231.0
2024-04-01 12:30:00,39.98,40.05,39.91,40.03,413366.0,38.7275,38.7953,38.6597,38.7759,413366.0
2024-04-01 13:00:00,40.04,40.06,39.92,39.98,254481.0,38.7856,38.805,38.6694,38.7275,254481.0
2024-04-01 13:30:00,39.98,40.01,39.93,39.96,179680.0,38.7275,38.7565,38.6791,38.7081,179680.0
2024-04-01 14:00:00,39.96,39.98,39.9,39.92,159879.0,38.7081,38.7275,38.65,38.6694,159879.0
2024-04-01 14:30:00,39.92,40.0,39.91,39.96,216554.0,38.6694,38.7469,38.6597,38.7081,216554.0
2024-04-01 15:00:00,39.96,40.0,39.9,39.98,248598.0,38.7081,38.7469,38.65,38.7275,248598.0
2024-04-01 15:30:00,39.98,40.03,39.89,39.92,758173.0,38.7275,38.7759,38.6403,38.6694,758173.0
2024-04-02 09:30:00,40.28,40.44,39.61,40.14,668555.0,39.0181,39.1731,38.3691,38.8825,668555.0
2024-04-02 10:00:00,40.15,40.3,39.92,39.95,364353.0,38.8922,39.0375,38.6694,38.6984,364353.0
2024-04-02 10:30:00,39.95,39.96,39.73,39.75,358291.0,38.6984,38.7081,38.4853,38.5047,358291.0
2024-04-02 11:00:00,39.75,39.79,39.64,39.67,241322.0,38.5047,38.5434,38.3981,38.4272,241322.0
2024-04-02 11:30:00,39.66,39.74,39.58,39.7,257515.0,38.4175,38.495,38.34,38.4563,257515.0
2024-04-02 12:00:00,39.7,39.79,39.65,39.69,175265.0,38.4563,38.5434,38.4078,38.4466,175265.0
2024-04-02 12:30:00,39.7,39.73,39.64,39.65,176353.0,38.4563,38.4853,38.3981,38.4078,176353.0
2024-04-02 13:00:00,39.66,39.67,39.51,39.61,182860.0,38.4175,38.4272,38.2722,38.3691,182860.0
2024-04-02 13:30:00,39.61,39.62,39.55,39.59,130139.0,38.3691,38.3788,38.311,38.3497,130139.0
2024-04-02 14:00:00,39.59,39.66,39.56,39.65,233729.0,38.3497,38.4175,38.3206,38.4078,233729.0
2024-04-02 14:30:00,39.65,39.83,39.62,39.82,252575.0,38.4078,38.5822,38.3788,38.5725,252575.0
2024-04-02 15:00:00,39.82,39.85,39.77,39.8,225610.0,38.5725,38.6016,38.5241,38.5531,225610.0
2024-04-02 15:30:00,39.79,39.92,39.76,39.92,858521.0,38.5434,38.6694,38.5144,38.6694,858521.0
2024-04-03 09:30:00,40.19,40.57,40.06,40.5,518533.0,38.9309,39.299,38.805,39.2312,518533.0
2024-04-03 10:00:00,40.5,40.56,40.34,40.44,271036.0,39.2312,39.2893,39.0762,39.1731,271036.0
2024-04-03 10:30:00,40.43,40.56,40.37,40.49,224049.0,39.1634,39.2893,39.1053,39.2215,224049.0
2024-04-03 11:00:00,40.5,40.68,40.48,40.66,307383.0,39.2312,39.4056,39.2118,39.3862,307383.0
2024-04-03 11:30:00,40.66,40.68,40.54,40.67,147185.0,39.3862,39.4056,39.2699,39.3959,147185.0
2024-04-03 12:00:00,40.67,40.72,40.57,40.69,198674.0,39.3959,39.4443,39.299,39.4152,198674.0
2024-04-03 12:30:00,40.68,40.73,40.61,40.66,213682.0,39.4056,39.454,39.3377,39.3862,213682.0
2024-04-03 13:00:00,40.67,40.8,40.65,40.8,186528.0,39.3959,39.5218,39.3765,39.5218,186528.0
2024-04-03 13:30:00,40.79,40.84,40.7,40.77,184208.0,39.5121,39.5605,39.4249,39.4927,184208.0
2024-04-03 14:00:00,40.77,40.77,40.64,40.66,147215.0,39.4927,39.4927,39.3668,39.3862,147215.0
2024-04-03 14:30:00,40.66,40.79,40.65,40.75,189457.0,39.3862,39.5121,39.3765,39.4734,189457.0
2024-04-03 15:00:00,40.75,40.88,40.73,40.81,351747.0,39.4734,39.5993,39.454,39.5315,351747.0
2024-04-03 15:30:00,40.82,40.94,40.74,40.84,1063318.0,39.5412,39.6574,39.4637,39.5605,1063318.0
2024-04-04 09:30:00,41.0,41.06,40.53,40.97,541712.0,39.7155,39.7737,39.2603,39.6865,541712.0
2024-04-04 10:00:00,40.97,41.0,40.81,40.9,225886.0,39.6865,39.7155,39.5315,39.6187,225886.0
2024-04-04 10:30:00,40.89,41.0,40.85,40.95,178562.0,39.609,39.7155,39.5702,39.6671,178562.0
2024-04-04 11:00:00,40.94,41.17,40.92,41.05,394619.0,39.6574,39.8802,39.638,39.764,394619.0
2024-04-04 11:30:00,41.05,41.19,41.02,41.18,301500.0,39.764,39.8996,39.7349,39.8899,301500.0
2024-04-04 12:00:00,41.18,41.21,41.11,41.15,243268.0,39.8899,39.919,39.8221,39.8608,243268.0
2024-04-04 12:30:00,41.15,41.16,41.1,41.11,224447.0,39.8608,39.8705,39.8124,39.8221,224447.0
2024-04-04 13:00:00,41.11,41.12,40.99,41.01,155815.0,39.8221,39.8318,39.7058,39.7252,155815.0
2024-04-04 13:30:00,41.01,41.09,40.95,40.96,275576.0,39.7252,39.8027,39.6671,39.6768,275576.0
2024-04-04 14:00:00,40.96,41.02,40.75,40.77,177530.0,39.6768,39.7349,39.4734,39.4927,177530.0
2024-04-04 14:30:00,40.76,40.82,40.66,40.69,230941.0,39.4831,39.5412,39.3862,39.4152,230941.0
2024-04-04 15:00:00,40.69,40.74,40.55,40.57,216931.0,39.4152,39.4637,39.2796,39.299,216931.0
2024-04-04 15:30:00,40.56,40.69,40.5,40.65,785814.0,39.2893,39.4152,39.2312,39.3765,785814.0
2024-04-05 09:30:00,40.85,40.93,40.64,40.8,243291.0,39.5702,39.6477,39.3668,39.5218,243291.0
2024-04-05 10:00:00,40.8,40.87,40.7,40.83,142636.0,39.5218,39.5896,39.4249,39.5509,142636.0
2024-04-05 10:30:00,40.84,41.02,40.82,41.02,166396.0,39.5605,39.7349,39.5412,39.7349,166396.0
2024-04-05 11:00:00,41.02,41.22,41.01,41.2,249593.0,39.7349,39.9286,39.7252,39.9093,249593.0
2024-04-05 11:30:00,41.19,41.21,41.11,41.18,198207.0,39.8996,39.919,39.8221,39.8899,198207.0
2024-04-05 12:00:00,41.18,41.35,41.15,41.35,155519.0,39.8899,40.0546,39.8608,40.0546,155519.0
2024-04-05 12:30:00,41.34,41.43,41.32,41.42,184768.0,40.0449,40.1321,40.0255,40.1224,184768.0
2024-04-05 13:00:00,41.41,41.44,41.3,41.34,145663.0,40.1127,40.1417,40.0061,40.0449,145663.0
2024-04-05 13:30:00,41.34,41.34,41.22,41.27,146944.0,40.0449,40.0449,39.9286,39.9771,146944.0
2024-04-05 14:00:00,41.27,41.29,41.19,41.2,150099.0,39.9771,39.9964,39.8996,39.9093,150099.0
2024-04-05 14:30:00,41.2,41.27,41.2,41.27,131513.0,39.9093,39.9771,39.9093,39.9771,131513.0
2024-04-05 15:00:00,41.27,41.36,41.26,41.33,192238.0,39.9771,40.0643,39.9674,40.0352,192238.0
2024-04-05 15:30:00,41.33,41.36,41.18,41.25,877963.0,40.0352,40.0643,39.8899,39.9577,877963.0
2024-04-08 09:30:00,41.45,41.56,40.98,41.18,367165.0,40.1514,40.258,39.6962,39.8899,367165.0
2024-04-08 10:00:00,41.18,41.25,41.03,41.24,273812.0,39.8899,39.9577,39.7446,39.948,273812.0
2024-04-08 10:30:00,41.24,41.45,41.19,41.4,163795.0,39.948,40.1514,39.8996,40.103,163795.0
2024-04-08 11:00:00,41.39,41.4,41.29,41.35,163324.0,40.0933,40.103,39.9964,40.0546,163324.0
2024-04-08 11:30:00,41.34,41.36,41.22,41.25,139001.0,40.0449,40.0643,39.9286,39.9577,139001.0
2024-04-08 12:00:00,41.26,41.34,41.18,41.33,209717.0,39.9674,40.0449,39.8899,40.0352,209717.0
2024-04-08 12:30:00,41.32,41.37,41.28,41.34,109257.0,40.0255,40.0739,39.9868,40.0449,109257.0
2024-04-08 13:00:00,41.34,41.34,41.25,41.3,126861.0,40.0449,40.0449,39.9577,40.0061,126861.0
2024-04-08 13:30:00,41.3,41.32,41.24,41.31,107655.0,40.0061,40.0255,39.948,40.0158,107655.0
2024-04-08 14:00:00,41.31,41.37,41.27,41.3,156799.0,40.0158,40.0739,39.9771,40.0061,156799.0
2024-04-08 14:30:00,41.3,41.32,41.25,41.3,126776.0,40.0061,40.0255,39.9577,40.0061,126776.0
2024-04-08 15:00:00,41.31,41.36,41.29,41.3,160784.0,40.0158,40.0643,39.9964,40.0061,160784.0
2024-04-08 15:30:00,41.29,41.37,40.96,40.98,858555.0,39.9964,40.0739,39.6768,39.6962,858555.0
2024-04-09 09:30:00,41.2,41.35,41.09,41.2,265552.0,39.9093,40.0546,39.8027,39.9093,265552.0
2024-04-09 10:00:00,41.21,41.22,41.03,41.05,326297.0,39.919,39.9286,39.7446,39.764,326297.0
2024-04-09 10:30:00,41.04,41.09,40.75,40.83,239382.0,39.7543,39.8027,39.4734,39.5509,239382.0
2024-04-09 11:00:00,40.83,40.85,40.7,40.84,176062.0,39.5509,39.5702,39.4249,39.5605,176062.0
2024-04-09 11:30:00,40.84,40.87,40.74,40.75,161559.0,39.5605,39.5896,39.4637,39.4734,161559.0
2024-04-09 12:00:00,40.75,40.88,40.74,40.8,145539.0,39.4734,39.5993,39.4637,39.5218,145539.0
2024-04-09 12:30:00,40.8,40.83,40.71,40.76,109851.0,39.5218,39.5509,39.4346,39.4831,109851.0
2024-04-09 13:00:00,40.76,40.77,40.66,40.69,107596.0,39.4831,39.4927,39.3862,39.4152,107596.0
2024-04-09 13:30:00,40.69,40.74,40.64,40.66,132570.0,39.4152,39.4637,39.3668,39.3862,132570.0
2024-04-09 14:00:00,40.66,40.72,40.62,40.67,115536.0,39.3862,39.4443,39.3474,39.3959,115536.0
2024-04-09 14:30:00,40.66,40.68,40.59,40.65,109983.0,39.3862,39.4056,39.3184,39.3765,109983.0
2024-04-09 15:00:00,40.65,40.77,40.6,40.77,189465.0,39.3765,39.4927,39.3281,39.4927,189465.0
2024-04-09 15:30:00,40.76,41.0,40.68,40.97,683632.0,39.4831,39.7155,39.4056,39.6865,683632.0
2024-04-10 09:30:00,40.85,41.02,40.68,40.8,330937.0,39.5702,39.7349,39.4056,39.5218,330937.0
2024-04-10 10:00:00,40.84,41.23,40.83,41.17,313468.0,39.5605,39.9383,39.5509,39.8802,313468.0
2024-04-10 10:30:00,41.16,41.38,41.08,41.15,373208.0,39.8705,40.0836,39.793,39.8608,373208.0
2024-04-10 11:00:00,41.16,41.2,40.9,41.02,224470.0,39.8705,39.9093,39.6187,39.7349,224470.0
2024-04-10 11:30:00,41.01,41.07,40.93,41.02,245725.0,39.7252,39.7833,39.6477,39.7349,245725.0
2024-04-10 12:00:00,41.02,41.02,40.77,40.8,189411.0,39.7349,39.7349,39.4927,39.5218,189411.0
2024-04-10 12:30:00,40.8,40.81,40.69,40.73,130114.0,39.5218,39.5315,39.4152,39.454,130114.0
2024-04-10 13:00:00,40.73,40.78,40.55,40.69,167289.0,39.454,39.5024,39.2796,39.4152,167289.0
2024-04-10 13:30:00,40.68,41.02,40.67,40.94,274023.0,39.4056,39.7349,39.3959,39.6574,274023.0
2024-04-10 14:00:00,40.94,41.12,40.91,40.95,202492.0,39.6574,39.8318,39.6284,39.6671,202492.0
2024-04-10 14:30:00,40.94,41.08,40.89,40.93,133638.0,39.6574,39.793,39.609,39.6477,133638.0
2024-04-10 15:00:00,40.93,41.11,40.91,41.05,168383.0,39.6477,39.8221,39.6284,39.764,168383.0
2024-04-10 15:30:00,41.05,41.15,40.86,41.1,583104.0,39.764,39.8608,39.5799,39.8124,583104.0
2024-04-11 09:30:00,41.25,41.28,40.78,40.95,272869.0,39.9577,39.9868,39.5024,39.6671,272869.0
2024-04-11 10:00:00,40.95,40.98,40.64,40.65,274853.0,39.6671,39.6962,39.3668,39.3765,274853.0
2024-04-11 10:30:00,40.65,40.69,40.29,40.47,380655.0,39.3765,39.4152,39.0278,39.2021,380655.0
2024-04-11 11:00:00,40.47,40.54,40.37,40.51,163666.0,39.2021,39.2699,39.1053,39.2409,163666.0
2024-04-11 11:30:00,40.51,40.59,40.41,40.58,210537.0,39.2409,39.3184,39.144,39.3087,210537.0
2024-04-11 12:00:00,40.58,40.71,40.57,40.67,99799.0,39.3087,39.4346,39.299,39.3959,99799.0
2024-04-11 12:30:00,40.67,40.72,40.61,40.71,92976.0,39.3959,39.4443,39.3377,39.4346,92976.0
2024-04-11 13:00:00,40.71,40.86,40.69,40.82,97797.0,39.4346,39.5799,39.4152,39.5412,97797.0
2024-04-11 13:30:00,40.81,40.85,40.75,40.79,172135.0,39.5315,39.5702,39.4734,39.5121,172135.0
2024-04-11 14:00:00,40.78,40.89,40.77,40.79,125575.0,39.5024,39.609,39.4927,39.5121,125575.0
2024-04-11 14:30:00,40.79,40.9,40.76,40.89,100802.0,39.5121,39.6187,39.4831,39.609,100802.0
2024-04-11 15:00:00,40.89,40.95,40.81,40.88,112085.0,39.609,39.6671,39.5315,39.5993,112085.0
2024-04-11 15:30:00,40.87,40.97,40.8,40.95,747490.0,39.5896,39.6865,39.5218,39.6671,747490.0
2024-04-12 09:30:00,41.22,41.55,41.18,41.37,383456.0,39.9286,40.2483,39.8899,40.0739,383456.0
2024-04-12 10:00:00,41.36,41.41,41.21,41.32,263570.0,40.0643,40.1127,39.919,40.0255,263570.0
2024-04-12 10:30:00,41.31,41.41,41.15,41.19,200078.0,40.0158,40.1127,39.8608,39.8996,200078.0
2024-04-12 11:00:00,41.18,41.31,40.84,40.87,315237.0,39.8899,40.0158,39.5605,39.5896,315237.0
2024-04-12 11:30:00,40.87,40.91,40.54,40.69,183951.0,39.5896,39.6284,39.2699,39.4152,183951.0
2024-04-12 12:00:00,40.69,40.72,40.5,40.51,273727.0,39.4152,39.4443,39.2312,39.2409,273727.0
2024-04-12 12:30:00,40.51,40.53,40.3,40.32,199519.0,39.2409,39.2603,39.0375,39.0568,199519.0
2024-04-12 13:00:00,40.33,40.36,40.18,40.26,207103.0,39.0665,39.0956,38.9212,38.9987,207103.0
2024-04-12 13:30:00,40.27,40.34,40.22,40.23,316996.0,39.0084,39.0762,38.96,38.9697,316996.0
2024-04-12 14:00:00,40.23,40.4,40.14,40.15,408163.0,38.9697,39.1343,38.8825,38.8922,408163.0
2024-04-12 14:30:00,40.14,40.15,39.85,39.86,388724.0,38.8825,38.8922,38.6016,38.6112,388724.0
2024-04-12 15:00:00,39.85,39.85,39.63,39.65,397000.0,38.6016,38.6016,38.3885,38.4078,397000.0
2024-04-12 15:30:00,39.65,39.79,39.56,39.68,1807671.0,38.4078,38.5434,38.3206,38.4369,1807671.0
2024-04-15 09:30:00,39.93,40.17,39.82,40.05,398403.0,38.6791,38.9115,38.5725,38.7953,398403.0
2024-04-15 10:00:00,40.05,40.06,39.64,39.66,249986.0,38.7953,38.805,38.3981,38.4175,249986.0
2024-04-15 10:30:00,39.66,40.02,39.65,39.84,292870.0,38.4175,38.7662,38.4078,38.5919,292870.0
2024-04-15 11:00:00,39.84,39.88,39.57,39.74,228263.0,38.5919,38.6306,38.3303,38.495,228263.0
2024-04-15 11:30:00,39.75,39.85,39.69,39.83,156809.0,38.5047,38.6016,38.4466,38.5822,156809.0
2024-04-15 12:00:00,39.84,39.84,39.5,39.55,182764.0,38.5919,38.5919,38.2625,38.311,182764.0
2024-04-15 12:30:00,39.55,39.55,39.39,39.46,205805.0,38.311,38.311,38.156,38.2238,205805.0
2024-04-15 13:00:00,39.45,39.46,39.21,39.23,161976.0,38.2141,38.2238,37.9816,38.001,161976.0
2024-04-15 13:30:00,39.22,39.41,39.14,39.32,225982.0,37.9913,38.1753,37.9138,38.0882,225982.0
2024-04-15 14:00:00,39.31,39.33,39.14,39.18,167380.0,38.0785,38.0979,37.9138,37.9525,167380.0
2024-04-15 14:30:00,39.17,39.25,39.1,39.18,175937.0,37.9429,38.0204,37.8751,37.9525,175937.0
2024-04-15 15:00:00,39.19,39.19,39.08,39.13,261011.0,37.9622,37.9622,37.8557,37.9041,261011.0
2024-04-15 15:30:00,39.13,39.28,39.08,39.11,856973.0,37.9041,38.0494,37.8557,37.8847,856973.0
2024-04-16 09:30:00,38.89,39.09,38.44,38.51,416617.0,37.6716,37.8654,37.2357,37.3035,416617.0
2024-04-16 10:00:00,38.52,38.54,38.24,38.28,606205.0,37.3132,37.3326,37.042,37.0807,606205.0
2024-04-16 10:30:00,38.28,38.44,38.13,38.41,498995.0,37.0807,37.2357,36.9354,37.2067,498995.0
2024-04-16 11:00:00,38.42,38.53,38.39,38.47,233956.0,37.2164,37.3229,37.1873,37.2648,233956.0
2024-04-16 11:30:00,38.46,38.65,38.43,38.59,254860.0,37.2551,37.4392,37.226,37.381,254860.0
2024-04-16 12:00:00,38.6,38.6,38.4,38.43,205449.0,37.3907,37.3907,37.197,37.226,205449.0
2024-04-16 12:30:00,38.43,38.47,38.36,38.39,180893.0,37.226,37.2648,37.1582,37.1873,180893.0
2024-04-16 13:00:00,38.39,38.46,38.34,38.39,215961.0,37.1873,37.2551,37.1389,37.1873,215961.0
2024-04-16 13:30:00,38.39,38.4,38.1,38.29,321400.0,37.1873,37.197,36.9064,37.0904,321400.0
2024-04-16 14:00:00,38.29,38.51,38.19,38.27,190004.0,37.0904,37.3035,36.9936,37.0711,190004.0
2024-04-16 14:30:00,38.27,38.54,38.26,38.52,219362.0,37.0711,37.3326,37.0614,37.3132,219362.0
2024-04-16 15:00:00,38.52,38.56,38.45,38.49,405143.0,37.3132,37.352,37.2454,37.2842,405143.0
2024-04-16 15:30:00,38.49,38.5,38.32,38.44,860248.0,37.2842,37.2939,37.1195,37.2357,860248.0
2024-04-17 09:30:00,38.39,38.83,38.33,38.77,285376.0,37.1873,37.6135,37.1292,37.5554,285376.0
2024-04-17 10:00:00,38.77,38.81,38.54,38.63,335259.0,37.5554,37.5941,37.3326,37.4198,335259.0
2024-04-17 10:30:00,38.65,38.73,38.51,38.53,148338.0,37.4392,37.5166,37.3035,37.3229,148338.0
2024-04-17 11:00:00,38.54,38.67,38.43,38.44,229141.0,37.3326,37.4585,37.226,37.2357,229141.0
2024-04-17 11:30:00,38.43,38.43,38.26,38.27,266413.0,37.226,37.226,37.0614,37.0711,266413.0
2024-04-17 12:00:00,38.26,38.27,37.94,37.94,307044.0,37.0614,37.0711,36.7514,36.7514,307044.0
2024-04-17 12:30:00,37.94,38.09,37.86,38.09,167341.0,36.7514,36.8967,36.6739,36.8967,167341.0
2024-04-17 13:00:00,38.08,38.35,38.07,38.32,311462.0,36.887,37.1486,36.8773,37.1195,311462.0
2024-04-17 13:30:00,38.33,38.36,38.25,38.31,144393.0,37.1292,37.1582,37.0517,37.1098,144393.0
2024-04-17 14:00:00,38.31,38.36,38.23,38.23,148677.0,37.1098,37.1582,37.0323,37.0323,148677.0
2024-04-17 14:30:00,38.24,38.42,38.14,38.16,176438.0,37.042,37.2164,36.9451,36.9645,176438.0
2024-04-17 15:00:00,38.16,38.16,38.02,38.04,203623.0,36.9645,36.9645,36.8289,36.8483,203623.0
2024-04-17 15:30:00,38.04,38.24,38.02,38.05,640995.0,36.8483,37.042,36.8289,36.858,640995.0
2024-04-18 09:30:00,38.55,39.05,38.47,38.9,1036850.0,37.3423,37.8266,37.2648,37.6813,1036850.0
2024-04-18 10:00:00,38.9,39.18,38.87,39.08,766874.0,37.6813,37.9525,37.6523,37.8557,766874.0
2024-04-18 10:30:00,39.09,39.29,39.01,39.27,507443.0,37.8654,38.0591,37.7879,38.0397,507443.0
2024-04-18 11:00:00,39.26,39.29,39.05,39.12,231903.0,38.03,38.0591,37.8266,37.8944,231903.0
2024-04-18 11:30:00,39.12,39.21,38.93,39.0,164701.0,37.8944,37.9816,37.7104,37.7782,164701.0
2024-04-18 12:00:00,39.0,39.13,38.9,39.11,142882.0,37.7782,37.9041,37.6813,37.8847,142882.0
2024-04-18 12:30:00,39.12,39.12,38.86,38.92,133190.0,37.8944,37.8944,37.6426,37.7007,133190.0
2024-04-18 13:00:00,38.92,38.95,38.73,38.83,240759.0,37.7007,37.7298,37.5166,37.6135,240759.0
2024-04-18 13:30:00,38.83,38.83,38.63,38.71,130678.0,37.6135,37.6135,37.4198,37.4973,130678.0
2024-04-18 14:00:00,38.7,38.71,38.56,38.62,191763.0,37.4876,37.4973,37.352,37.4101,191763.0
2024-04-18 14:30:00,38.62,38.64,38.45,38.55,189162.0,37.4101,37.4295,37.2454,37.3423,189162.0
2024-04-18 15:00:00,38.55,38.67,38.52,38.64,152376.0,37.3423,37.4585,37.3132,37.4295,152376.0
2024-04-18 15:30:00,38.64,38.77,38.63,38.65,923750.0,37.4295,37.5554,37.4198,37.4392,923750.0
2024-04-19 09:30:00,38.22,39.19,38.04,39.03,903063.0,37.0226,37.9622,36.8483,37.8072,903063.0
2024-04-19 10:00:00,39.05,39.2,38.99,39.19,383482.0,37.8266,37.9719,37.7685,37.9622,383482.0
2024-04-19 10:30:00,39.19,39.22,38.87,38.95,270834.0,37.9622,37.9913,37.6523,37.7298,270834.0
2024-04-19 11:00:00,38.96,39.14,38.86,38.86,353302.0,37.7394,37.9138,37.6426,37.6426,353302.0
2024-04-19 11:30:00,38.86,39.01,38.83,38.91,245463.0,37.6426,37.7879,37.6135,37.691,245463.0
2024-04-19 12:00:00,38.91,39.04,38.84,38.85,196949.0,37.691,37.8169,37.6232,37.6329,196949.0
2024-04-19 12:30:00,38.85,39.05,38.84,39.03,200446.0,37.6329,37.8266,37.6232,37.8072,200446.0
2024-04-19 13:00:00,39.04,39.16,39.01,39.02,203686.0,37.8169,37.9332,37.7879,37.7976,203686.0
2024-04-19 13:30:00,39.02,39.12,38.95,39.04,181327.0,37.7976,37.8944,37.7298,37.8169,181327.0
2024-04-19 14:00:00,39.04,39.07,38.94,38.98,194026.0,37.8169,37.846,37.7201,37.7588,194026.0
2024-04-19 14:30:00,38.97,39.0,38.88,38.98,221192.0,37.7491,37.7782,37.6619,37.7588,221192.0
2024-04-19 15:00:00,38.98,39.08,38.92,38.96,207628.0,37.7588,37.8557,37.7007,37.7394,207628.0
2024-04-19 15:30:00,38.96,39.12,38.89,39.09,841118.0,37.7394,37.8944,37.6716,37.8654,841118.0
2024-04-22 09:30:00,38.74,38.81,38.15,38.65,508264.0,37.5263,37.5941,36.9548,37.4392,508264.0
2024-04-22 10:00:00,38.65,38.84,38.52,38.76,335672.0,37.4392,37.6232,37.3132,37.5457,335672.0
2024-04-22 10:30:00,38.76,38.86,38.66,38.71,272965.0,37.5457,37.6426,37.4488,37.4973,272965.0
2024-04-22 11:00:00,38.7,38.72,38.54,38.59,256108.0,37.4876,37.507,37.3326,37.381,256108.0
2024-04-22 11:30:00,38.59,38.7,38.55,38.69,158445.0,37.381,37.4876,37.3423,37.4779,158445.0
2024-04-22 12:00:00,38.69,38.8,38.68,38.77,183413.0,37.4779,37.5845,37.4682,37.5554,183413.0
2024-04-22 12:30:00,38.77,38.9,38.73,38.85,149736.0,37.5554,37.6813,37.5166,37.6329,149736.0
2024-04-22 13:00:00,38.87,38.94,38.81,38.93,156617.0,37.6523,37.7201,37.5941,37.7104,156617.0
2024-04-22 13:30:00,38.93,39.09,38.88,39.01,252799.0,37.7104,37.8654,37.6619,37.7879,252799.0
2024-04-22 14:00:00,39.01,39.23,38.95,39.22,240228.0,37.7879,38.001,37.7298,37.9913,240228.0
2024-04-22 14:30:00,39.22,39.25,39.08,39.13,347012.0,37.9913,38.0204,37.8557,37.9041,347012.0
2024-04-22 15:00:00,39.13,39.13,38.89,38.91,413529.0,37.9041,37.9041,37.6716,37.691,413529.0
2024-04-22 15:30:00,38.91,38.97,38.69,38.7,1226784.0,37.691,37.7491,37.4779,37.4876,1226784.0
2024-04-23 09:30:00,39.25,39.37,38.02,38.48,899370.0,38.0204,38.1366,36.8289,37.2745,899370.0
2024-04-23 10:00:00,38.48,38.6,38.27,38.54,597789.0,37.2745,37.3907,37.0711,37.3326,597789.0
2024-04-23 10:30:00,38.53,38.77,38.38,38.54,454202.0,37.3229,37.5554,37.1776,37.3326,454202.0
2024-04-23 11:00:00,38.54,38.66,38.28,38.51,471894.0,37.3326,37.4488,37.0807,37.3035,471894.0
2024-04-23 11:30:00,38.51,38.52,38.28,38.48,448597.0,37.3035,37.3132,37.0807,37.2745,448597.0
2024-04-23 12:00:00,38.49,38.61,38.4,38.55,530665.0,37.2842,37.4004,37.197,37.3423,530665.0
2024-04-23 12:30:00,38.55,38.67,38.53,38.59,211396.0,37.3423,37.4585,37.3229,37.381,211396.0
2024-04-23 13:00:00,38.58,38.72,38.51,38.71,170307.0,37.3713,37.507,37.3035,37.4973,170307.0
2024-04-23 13:30:00,38.71,38.84,38.63,38.83,318229.0,37.4973,37.6232,37.4198,37.6135,318229.0
2024-04-23 14:00:00,38.83,38.96,38.73,38.77,366091.0,37.6135,37.7394,37.5166,37.5554,366091.0
2024-04-23 14:30:00,38.77,38.93,38.75,38.89,327079.0,37.5554,37.7104,37.536,37.6716,327079.0
2024-04-23 15:00:00,38.89,38.89,38.71,38.77,475998.0,37.6716,37.6716,37.4973,37.5554,475998.0
2024-04-23 15:30:00,38.77,38.8,38.46,38.58,1589461.0,37.5554,37.5845,37.2551,37.3713,1589461.0
2024-04-24 09:30:00,38.3,38.88,38.01,38.77,814378.0,37.1001,37.6619,36.8192,37.5554,814378.0
2024-04-24 10:00:00,38.77,39.05,38.63,38.98,712319.0,37.5554,37.8266,37.4198,37.7588,712319.0
2024-04-24 10:30:00,38.98,39.25,38.69,38.72,540036.0,37.7588,38.0204,37.4779,37.507,540036.0
2024-04-24 11:00:00,38.72,38.74,38.49,38.72,572874.0,37.507,37.5263,37.2842,37.507,572874.0
2024-04-24 11:30:00,38.72,38.74,38.6,38.69,451025.0,37.507,37.5263,37.3907,37.4779,451025.0
2024-04-24 12:00:00,38.69,38.72,38.58,38.69,249960.0,37.4779,37.507,37.3713,37.4779,249960.0
2024-04-24 12:30:00,38.68,38.68,38.33,38.41,478732.0,37.4682,37.4682,37.1292,37.2067,478732.0
2024-04-24 13:00:00,38.42,38.46,38.32,38.39,354031.0,37.2164,37.2551,37.1195,37.1873,354031.0
2024-04-24 13:30:00,38.4,38.51,38.37,38.5,180883.0,37.197,37.3035,37.1679,37.2939,180883.0
2024-04-24 14:00:00,38.51,38.64,38.35,38.62,230942.0,37.3035,37.4295,37.1486,37.4101,230942.0
2024-04-24 14:30:00,38.63,38.7,38.59,38.59,172201.0,37.4198,37.4876,37.381,37.381,172201.0
2024-04-24 15:00:00,38.6,38.77,38.59,38.75,276795.0,37.3907,37.5554,37.381,37.536,276795.0
2024-04-24 15:30:00,38.74,38.79,38.65,38.72,882904.0,37.5263,37.5748,37.4392,37.507,882904.0
2024-04-25 09:30:00,38.67,38.91,38.18,38.34,413516.0,37.4585,37.691,36.9839,37.1389,413516.0
2024-04-25 10:00:00,38.34,38.53,38.26,38.44,480452.0,37.1389,37.3229,37.0614,37.2357,480452.0
2024-04-25 10:30:00,38.45,38.51,38.3,38.38,325049.0,37.2454,37.3035,37.1001,37.1776,325049.0
2024-04-25 11:00:00,38.38,38.5,38.28,38.47,274895.0,37.1776,37.2939,37.0807,37.2648,274895.0
2024-04-25 11:30:00,38.46,38.61,38.41,38.6,221921.0,37.2551,37.4004,37.2067,37.3907,221921.0
2024-04-25 12:00:00,38.59,38.7,38.57,38.67,249119.0,37.381,37.4876,37.3617,37.4585,249119.0
2024-04-25 12:30:00,38.68,38.68,38.38,38.4,232470.0,37.4682,37.4682,37.1776,37.197,232470.0
2024-04-25 13:00:00,38.4,38.43,38.35,38.38,297647.0,37.197,37.226,37.1486,37.1776,297647.0
2024-04-25 13:30:00,38.38,38.69,38.37,38.59,263967.0,37.1776,37.4779,37.1679,37.381,263967.0
2024-04-25 14:00:00,38.59,38.63,38.42,38.42,374798.0,37.381,37.4198,37.2164,37.2164,374798.0
2024-04-25 14:30:00,38.41,38.62,38.39,38.6,268227.0,37.2067,37.4101,37.1873,37.3907,268227.0
2024-04-25 15:00:00,38.61,38.84,38.61,38.8,282276.0,37.4004,37.6232,37.4004,37.5845,282276.0
2024-04-25 15:30:00,38.81,38.81,38.64,38.73,907896.0,37.5941,37.5941,37.4295,37.5166,907896.0
2024-04-26 09:30:00,38.63,38.7,38.35,38.44,297871.0,37.4198,37.4876,37.1486,37.2357,297871.0
2024-04-26 10:00:00,38.45,38.61,38.34,38.56,240661.0,37.2454,37.4004,37.1389,37.352,240661.0
2024-04-26 10:30:00,38.55,38.56,38.31,38.36,284445.0,37.3423,37.352,37.1098,37.1582,284445.0
2024-04-26 11:00:00,38.35,38.49,38.3,38.47,188559.0,37.1486,37.2842,37.1001,37.2648,188559.0
2024-04-26 11:30:00,38.47,38.67,38.46,38.65,196655.0,37.2648,37.4585,37.2551,37.4392,196655.0
2024-04-26 12:00:00,38.66,38.81,38.63,38.77,154965.0,37.4488,37.5941,37.4198,37.5554,154965.0
2024-04-26 12:30:00,38.78,38.81,38.7,38.76,138227.0,37.5651,37.5941,37.4876,37.5457,138227.0
2024-04-26 13:00:00,38.77,38.88,38.76,38.83,158389.0,37.5554,37.6619,37.5457,37.6135,158389.0
2024-04-26 13:30:00,38.83,38.88,38.73,38.73,134820.0,37.6135,37.6619,37.5166,37.5166,134820.0
2024-04-26 14:00:00,38.73,38.83,38.7,38.73,224158.0,37.5166,37.6135,37.4876,37.5166,224158.0
2024-04-26 14:30:00,38.73,38.85,38.69,38.81,180364.0,37.5166,37.6329,37.4779,37.5941,180364.0
2024-04-26 15:00:00,38.81,38.85,38.71,38.76,171320.0,37.5941,37.6329,37.4973,37.5457,171320.0
2024-04-26 15:30:00,38.75,38.75,38.52,38.53,1419478.0,37.536,37.536,37.3132,37.3229,1419478.0
2024-04-29 09:30:00,38.5,38.67,38.37,38.56,318902.0,37.2939,37.4585,37.1679,37.352,318902.0
2024-04-29 10:00:00,38.55,38.7,38.49,38.62,197761.0,37.3423,37.4876,37.2842,37.4101,197761.0
2024-04-29 10:30:00,38.61,38.61,38.31,38.44,266132.0,37.4004,37.4004,37.1098,37.2357,266132.0
2024-04-29 11:00:00,38.43,38.53,38.41,38.52,176830.0,37.226,37.3229,37.2067,37.3132,176830.0
2024-04-29 11:30:00,38.52,38.66,38.47,38.64,174764.0,37.3132,37.4488,37.2648,37.4295,174764.0
2024-04-29 12:00:00,38.64,38.77,38.62,38.76,131437.0,37.4295,37.5554,37.4101,37.5457,131437.0
2024-04-29 12:30:00,38.76,38.82,38.73,38.77,103466.0,37.5457,37.6038,37.5166,37.5554,103466.0
2024-04-29 13:00:00,38.77,38.82,38.77,38.78,120166.0,37.5554,37.6038,37.5554,37.5651,120166.0
2024-04-29 13:30:00,38.78,38.81,38.73,38.77,90374.0,37.5651,37.5941,37.5166,37.5554,90374.0
2024-04-29 14:00:00,38.76,38.77,38.71,38.73,123844.0,37.5457,37.5554,37.4973,37.5166,123844.0
2024-04-29 14:30:00,38.73,38.74,38.67,38.74,135332.0,37.5166,37.5263,37.4585,37.5263,135332.0
2024-04-29 15:00:00,38.73,38.73,38.57,38.7,187571.0,37.5166,37.5166,37.3617,37.4876,187571.0
2024-04-29 15:30:00,38.69,38.89,38.65,38.89,630229.0,37.4779,37.6716,37.4392,37.6716,630229.0
2024-04-30 09:30:00,38.69,38.8,38.38,38.38,284113.0,37.4779,37.5845,37.1776,37.1776,284113.0
2024-04-30 10:00:00,38.38,38.48,38.29,38.35,316364.0,37.1776,37.2745,37.0904,37.1486,316364.0
2024-04-30 10:30:00,38.35,38.35,38.09,38.2,320427.0,37.1486,37.1486,36.8967,37.0033,320427.0
2024-04-30 11:00:00,38.2,38.28,38.13,38.2,283873.0,37.0033,37.0807,36.9354,37.0033,283873.0
2024-04-30 11:30:00,38.2,38.22,37.93,38.0,269802.0,37.0033,37.0226,36.7417,36.8095,269802.0
2024-04-30 12:00:00,37.99,38.11,37.93,37.93,207752.0,36.7998,36.9161,36.7417,36.7417,207752.0
2024-04-30 12:30:00,37.93,37.93,37.61,37.63,215956.0,36.7417,36.7417,36.4317,36.4511,215956.0
2024-04-30 13:00:00,37.63,37.82,37.62,37.77,192654.0,36.4511,36.6352,36.4414,36.5867,192654.0
2024-04-30 13:30:00,37.78,37.92,37.73,37.91,162232.0,36.5964,36.732,36.548,36.7223,162232.0
2024-04-30 14:00:00,37.91,38.03,37.85,37.88,308036.0,36.7223,36.8386,36.6642,36.6933,308036.0
2024-04-30 14:30:00,37.88,37.88,37.62,37.67,213354.0,36.6933,36.6933,36.4414,36.4899,213354.0
2024-04-30 15:00:00,37.66,37.73,37.56,37.62,260981.0,36.4802,36.548,36.3833,36.4414,260981.0
2024-04-30 15:30:00,37.62,37.63,37.43,37.48,1202286.0,36.4414,36.4511,36.2574,36.3058,1202286.0
2024-05-01 09:30:00,37.4,37.7,37.15,37.31,475650.0,36.2283,36.5189,35.9861,36.1411,475650.0
2024-05-01 10:00:00,37.3,37.31,37.14,37.3,247504.0,36.1314,36.1411,35.9765,36.1314,247504.0
2024-05-01 10:30:00,37.3,37.3,36.82,36.83,531242.0,36.1314,36.1314,35.6665,35.6762,531242.0
2024-05-01 11:00:00,36.82,36.85,36.62,36.7,399534.0,35.6665,35.6955,35.4728,35.5502,399534.0
2024-05-01 11:30:00,36.7,36.71,36.37,36.38,655850.0,35.5502,35.5599,35.2306,35.2403,655850.0
2024-05-01 12:00:00,36.38,36.61,36.31,36.32,261324.0,35.2403,35.4631,35.1725,35.1821,261324.0
2024-05-01 12:30:00,36.31,36.46,36.21,36.41,304240.0,35.1725,35.3178,35.0756,35.2693,304240.0
2024-05-01 13:00:00,36.41,36.48,36.31,36.34,267641.0,35.2693,35.3371,35.1725,35.2015,267641.0
2024-05-01 13:30:00,36.33,36.48,36.25,36.25,171362.0,35.1918,35.3371,35.1143,35.1143,171362.0
2024-05-01 14:00:00,36.26,36.35,36.1,36.27,343011.0,35.124,35.2112,34.969,35.1337,343011.0
2024-05-01 14:30:00,36.27,36.71,36.1,36.57,411686.0,35.1337,35.5599,34.969,35.4243,411686.0
2024-05-01 15:00:00,36.58,36.68,36.32,36.45,321181.0,35.434,35.5309,35.1821,35.3081,321181.0
2024-05-01 15:30:00,36.45,36.49,36.2,36.33,1102068.0,35.3081,35.3468,35.0659,35.1918,1102068.0
2024-05-02 09:30:00,36.66,37.04,36.62,36.74,533172.0,35.5115,35.8796,35.4728,35.589,533172.0
2024-05-02 10:00:00,36.73,36.9,36.53,36.86,301579.0,35.5793,35.744,35.3856,35.7052,301579.0
2024-05-02 10:30:00,36.85,36.89,36.76,36.86,231184.0,35.6955,35.7343,35.6084,35.7052,231184.0
2024-05-02 11:00:00,36.86,36.87,36.7,36.7,244789.0,35.7052,35.7149,35.5502,35.5502,244789.0
2024-05-02 11:30:00,36.71,36.74,36.56,36.59,207855.0,35.5599,35.589,35.4146,35.4437,207855.0
2024-05-02 12:00:00,36.6,36.61,36.49,36.51,315086.0,35.4534,35.4631,35.3468,35.3662,315086.0
2024-05-02 12:30:00,36.5,36.64,36.46,36.64,160985.0,35.3565,35.4921,35.3178,35.4921,160985.0
2024-05-02 13:00:00,36.65,36.8,36.59,36.77,141302.0,35.5018,35.6471,35.4437,35.6181,141302.0
2024-05-02 13:30:00,36.78,36.79,36.69,36.73,129883.0,35.6277,35.6374,35.5406,35.5793,129883.0
2024-05-02 14:00:00,36.73,36.83,36.72,36.77,125115.0,35.5793,35.6762,35.5696,35.6181,125115.0
2024-05-02 14:30:00,36.76,36.85,36.74,36.83,130300.0,35.6084,35.6955,35.589,35.6762,130300.0
2024-05-02 15:00:00,36.84,36.87,36.77,36.8,161474.0,35.6859,35.7149,35.6181,35.6471,161474.0
2024-05-02 15:30:00,36.8,36.8,36.68,36.7,737892.0,35.6471,35.6471,35.5309,35.5502,737892.0
2024-05-03 09:30:00,36.74,36.83,36.23,36.77,311612.0,35.589,35.6762,35.095,35.6181,311612.0
2024-05-03 10:00:00,36.79,36.89,36.46,36.5,312883.0,35.6374,35.7343,35.3178,35.3565,312883.0
2024-05-03 10:30:00,36.5,36.6,36.4,36.48,240568.0,35.3565,35.4534,35.2596,35.3371,240568.0
2024-05-03 11:00:00,36.49,36.51,36.36,36.51,272480.0,35.3468,35.3662,35.2209,35.3662,272480.0
2024-05-03 11:30:00,36.51,36.65,36.5,36.54,138133.0,35.3662,35.5018,35.3565,35.3953,138133.0
2024-05-03 12:00:00,36.54,36.68,36.53,36.66,80271.0,35.3953,35.5309,35.3856,35.5115,80271.0
2024-05-03 12:30:00,36.66,36.76,36.64,36.7,121129.0,35.5115,35.6084,35.4921,35.5502,121129.0
2024-05-03 13:00:00,36.71,36.74,36.57,36.61,125781.0,35.5599,35.589,35.4243,35.4631,125781.0
2024-05-03 13:30:00,36.6,36.63,36.54,36.58,92478.0,35.4534,35.4824,35.3953,35.434,92478.0
2024-05-03 14:00:00,36.59,36.6,36.53,36.54,162037.0,35.4437,35.4534,35.3856,35.3953,162037.0
2024-05-03 14:30:00,36.54,36.6,36.51,36.57,118085.0,35.3953,35.4534,35.3662,35.4243,118085.0
2024-05-03 15:00:00,36.57,36.65,36.55,36.63,144646.0,35.4243,35.5018,35.4049,35.4824,144646.0
2024-05-03 15:30:00,36.63,36.74,36.57,36.73,523789.0,35.4824,35.589,35.4243,35.5793,523789.0
2024-05-06 09:30:00,37.09,37.33,36.94,37.27,270205.0,35.928,36.1605,35.7827,36.1024,270205.0
2024-05-06 10:00:00,37.27,37.43,37.26,37.42,140743.0,36.1024,36.2574,36.0927,36.2477,140743.0
2024-05-06 10:30:00,37.42,37.48,37.31,37.35,153037.0,36.2477,36.3058,36.1411,36.1799,153037.0
2024-05-06 11:00:00,37.34,37.35,37.19,37.21,135381.0,36.1702,36.1799,36.0249,36.0443,135381.0
2024-05-06 11:30:00,37.21,37.31,37.18,37.29,108408.0,36.0443,36.1411,36.0152,36.1218,108408.0
2024-05-06 12:00:00,37.3,37.37,37.26,37.33,75851.0,36.1314,36.1993,36.0927,36.1605,75851.0
2024-05-06 12:30:00,37.34,37.35,36.86,37.08,420113.0,36.1702,36.1799,35.7052,35.9183,420113.0
2024-05-06 13:00:00,37.08,37.09,36.9,36.95,128561.0,35.9183,35.928,35.744,35.7924,128561.0
2024-05-06 13:30:00,36.95,36.95,36.83,36.84,141237.0,35.7924,35.7924,35.6762,35.6859,141237.0
2024-05-06 14:00:00,36.84,36.98,36.84,36.94,177498.0,35.6859,35.8215,35.6859,35.7827,177498.0
2024-05-06 14:30:00,36.94,36.99,36.92,36.95,118349.0,35.7827,35.8312,35.7634,35.7924,118349.0
2024-05-06 15:00:00,36.94,36.99,36.92,36.95,179276.0,35.7827,35.8312,35.7634,35.7924,179276.0
2024-05-06 15:30:00,36.95,37.03,36.81,36.92,978875.0,35.7924,35.8699,35.6568,35.7634,978875.0
2024-05-07 09:30:00,36.89,37.29,36.89,37.2,383366.0,35.7343,36.1218,35.7343,36.0346,383366.0
2024-05-07 10:00:00,37.2,37.3,37.08,37.24,195695.0,36.0346,36.1314,35.9183,36.0733,195695.0
2024-05-07 10:30:00,37.24,37.34,37.16,37.23,248537.0,36.0733,36.1702,35.9958,36.0636,248537.0
2024-05-07 11:00:00,37.24,37.35,37.19,37.33,230640.0,36.0733,36.1799,36.0249,36.1605,230640.0
2024-05-07 11:30:00,37.33,37.35,37.26,37.34,118035.0,36.1605,36.1799,36.0927,36.1702,118035.0
2024-05-07 12:00:00,37.34,37.41,37.28,37.39,196392.0,36.1702,36.238,36.1121,36.2186,196392.0
2024-05-07 12:30:00,37.39,37.42,37.34,37.4,128613.0,36.2186,36.2477,36.1702,36.2283,128613.0
2024-05-07 13:00:00,37.39,37.56,37.39,37.54,116900.0,36.2186,36.3833,36.2186,36.3639,116900.0
2024-05-07 13:30:00,37.54,37.54,37.4,37.41,87793.0,36.3639,36.3639,36.2283,36.238,87793.0
2024-05-07 14:00:00,37.4,37.44,37.36,37.38,75581.0,36.2283,36.2671,36.1896,36.2089,75581.0
2024-05-07 14:30:00,37.38,37.43,37.34,37.36,101796.0,36.2089,36.2574,36.1702,36.1896,101796.0
2024-05-07 15:00:00,37.36,37.4,37.31,37.37,138182.0,36.1896,36.2283,36.1411,36.1993,138182.0
2024-05-07 15:30:00,37.37,37.44,37.18,37.19,758884.0,36.1993,36.2671,36.0152,36.0249,758884.0
2024-05-08 09:30:00,36.85,37.05,36.77,37.02,243993.0,35.6955,35.8893,35.6181,35.8602,243993.0
2024-05-08 10:00:00,37.04,37.2,37.02,37.16,252006.0,35.8796,36.0346,35.8602,35.9958,252006.0
2024-05-08 10:30:00,37.17,37.33,37.14,37.29,124215.0,36.0055,36.1605,35.9765,36.1218,124215.0
2024-05-08 11:00:00,37.29,37.39,37.28,37.3,149118.0,36.1218,36.2186,36.1121,36.1314,149118.0
2024-05-08 11:30:00,37.3,37.42,37.29,37.39,119911.0,36.1314,36.2477,36.1218,36.2186,119911.0
2024-05-08 12:00:00,37.39,37.39,37.15,37.16,117766.0,36.2186,36.2186,35.9861,35.9958,117766.0
2024-05-08 12:30:00,37.16,37.19,37.04,37.1,230683.0,35.9958,36.0249,35.8796,35.9377,230683.0
2024-05-08 13:00:00,37.1,37.17,37.07,37.09,71321.0,35.9377,36.0055,35.9087,35.928,71321.0
2024-05-08 13:30:00,37.07,37.12,37.04,37.05,76221.0,35.9087,35.9571,35.8796,35.8893,76221.0
2024-05-08 14:00:00,37.05,37.09,37.03,37.08,112933.0,35.8893,35.928,35.8699,35.9183,112933.0
2024-05-08 14:30:00,37.08,37.18,37.07,37.16,224285.0,35.9183,36.0152,35.9087,35.9958,224285.0
2024-05-08 15:00:00,37.15,37.26,37.13,37.23,127019.0,35.9861,36.0927,35.9668,36.0636,127019.0
2024-05-08 15:30:00,37.22,37.23,37.02,37.04,788985.0,36.054,36.0636,35.8602,35.8796,788985.0
2024-05-09 09:30:00,37.08,37.33,36.95,37.25,508772.0,35.9183,36.1605,35.7924,36.083,508772.0
2024-05-09 10:00:00,37.25,37.51,37.21,37.48,479272.0,36.083,36.3349,36.0443,36.3058,479272.0
2024-05-09 10:30:00,37.48,37.55,37.44,37.48,273108.0,36.3058,36.3736,36.2671,36.3058,273108.0
2024-05-09 11:00:00,37.47,37.52,37.37,37.41,236269.0,36.2961,36.3446,36.1993,36.238,236269.0
2024-05-09 11:30:00,37.41,37.45,37.33,37.34,145795.0,36.238,36.2767,36.1605,36.1702,145795.0
2024-05-09 12:00:00,37.34,37.46,37.32,37.4,112879.0,36.1702,36.2864,36.1508,36.2283,112879.0
2024-05-09 12:30:00,37.4,37.44,37.34,37.37,124574.0,36.2283,36.2671,36.1702,36.1993,124574.0
2024-05-09 13:00:00,37.37,37.49,37.36,37.48,89909.0,36.1993,36.3155,36.1896,36.3058,89909.0
2024-05-09 13:30:00,37.48,37.5,37.4,37.44,105161.0,36.3058,36.3252,36.2283,36.2671,105161.0
2024-05-09 14:00:00,37.45,37.47,37.35,37.43,169954.0,36.2767,36.2961,36.1799,36.2574,169954.0
2024-05-09 14:30:00,37.43,37.56,37.41,37.52,303733.0,36.2574,36.3833,36.238,36.3446,303733.0
2024-05-09 15:00:00,37.51,37.55,37.48,37.48,187036.0,36.3349,36.3736,36.3058,36.3058,187036.0
2024-05-09 15:30:00,37.48,37.51,37.39,37.49,1025994.0,36.3058,36.3349,36.2186,36.3155,1025994.0
2024-05-10 09:30:00,37.65,37.82,37.44,37.53,303104.0,36.4705,36.6352,36.2671,36.3542,303104.0
2024-05-10 10:00:00,37.52,37.52,37.25,37.32,364924.0,36.3446,36.3446,36.083,36.1508,364924.0
2024-05-10 10:30:00,37.33,37.46,37.31,37.33,275915.0,36.1605,36.2864,36.1411,36.1605,275915.0
2024-05-10 11:00:00,37.34,37.42,37.29,37.41,187769.0,36.1702,36.2477,36.1218,36.238,187769.0
2024-05-10 11:30:00,37.4,37.43,37.24,37.27,202140.0,36.2283,36.2574,36.0733,36.1024,202140.0
2024-05-10 12:00:00,37.26,37.28,37.17,37.22,276531.0,36.0927,36.1121,36.0055,36.054,276531.0
2024-05-10 12:30:00,37.23,37.23,37.16,37.19,182444.0,36.0636,36.0636,35.9958,36.0249,182444.0
2024-05-10 13:00:00,37.19,37.19,37.07,37.09,156475.0,36.0249,36.0249,35.9087,35.928,156475.0
2024-05-10 13:30:00,37.09,37.12,37.01,37.05,136340.0,35.928,35.9571,35.8505,35.8893,136340.0
2024-05-10 14:00:00,37.05,37.05,36.96,37.02,171968.0,35.8893,35.8893,35.8021,35.8602,171968.0
2024-05-10 14:30:00,37.02,37.05,36.99,37.02,174468.0,35.8602,35.8893,35.8312,35.8602,174468.0
2024-05-10 15:00:00,37.01,37.14,36.98,37.09,188393.0,35.8505,35.9765,35.8215,35.928,188393.0
2024-05-10 15:30:00,37.08,37.15,37.0,37.05,751892.0,35.9183,35.9861,35.8408,35.8893,751892.0
2024-05-13 09:30:00,37.28,37.28,36.99,37.15,265561.0,36.1121,36.1121,35.8312,35.9861,265561.0
2024-05-13 10:00:00,37.15,37.19,36.99,37.18,141145.0,35.9861,36.0249,35.8312,36.0152,141145.0
2024-05-13 10:30:00,37.18,37.26,37.05,37.06,238687.0,36.0152,36.0927,35.8893,35.899,238687.0
2024-05-13 11:00:00,37.06,37.11,37.01,37.05,152698.0,35.899,35.9474,35.8505,35.8893,152698.0
2024-05-13 11:30:00,37.05,37.21,37.03,37.17,144591.0,35.8893,36.0443,35.8699,36.0055,144591.0
2024-05-13 12:00:00,37.17,37.22,37.14,37.17,101799.0,36.0055,36.054,35.9765,36.0055,101799.0
2024-05-13 12:30:00,37.16,37.17,37.1,37.13,93893.0,35.9958,36.0055,35.9377,35.9668,93893.0
2024-05-13 13:00:00,37.13,37.13,37.05,37.07,102003.0,35.9668,35.9668,35.8893,35.9087,102003.0
2024-05-13 13:30:00,37.07,37.09,36.98,37.05,120347.0,35.9087,35.928,35.8215,35.8893,120347.0
2024-05-13 14:00:00,37.05,37.14,37.03,37.11,77901.0,35.8893,35.9765,35.8699,35.9474,77901.0
2024-05-13 14:30:00,37.12,37.21,37.11,37.2,197315.0,35.9571,36.0443,35.9474,36.0346,197315.0
2024-05-13 15:00:00,37.2,37.32,37.18,37.25,574422.0,36.0346,36.1508,36.0152,36.083,574422.0
2024-05-13 15:30:00,37.25,37.37,37.23,37.34,793253.0,36.083,36.1993,36.0636,36.1702,793253.0
2024-05-14 09:30:00,37.42,37.51,37.19,37.5,227162.0,36.2477,36.3349,36.0249,36.3252,227162.0
2024-05-14 10:00:00,37.51,37.71,37.48,37.69,479294.0,36.3349,36.5286,36.3058,36.5092,479294.0
2024-05-14 10:30:00,37.69,37.78,37.54,37.77,224995.0,36.5092,36.5964,36.3639,36.5867,224995.0
2024-05-14 11:00:00,37.77,37.78,37.65,37.73,264420.0,36.5867,36.5964,36.4705,36.548,264420.0
2024-05-14 11:30:00,37.73,37.76,37.6,37.64,235074.0,36.548,36.577,36.422,36.4608,235074.0
2024-05-14 12:00:00,37.64,37.65,37.32,37.35,362389.0,36.4608,36.4705,36.1508,36.1799,362389.0
2024-05-14 12:30:00,37.35,37.52,37.35,37.48,112694.0,36.1799,36.3446,36.1799,36.3058,112694.0
2024-05-14 13:00:00,37.49,37.5,37.43,37.46,79262.0,36.3155,36.3252,36.2574,36.2864,79262.0
2024-05-14 13:30:00,37.46,37.48,37.4,37.45,127719.0,36.2864,36.3058,36.2283,36.2767,127719.0
2024-05-14 14:00:00,37.45,37.47,37.4,37.45,126437.0,36.2767,36.2961,36.2283,36.2767,126437.0
2024-05-14 14:30:00,37.45,37.58,37.45,37.57,112555.0,36.2767,36.4027,36.2767,36.393,112555.0
2024-05-14 15:00:00,37.57,37.58,37.49,37.51,164051.0,36.393,36.4027,36.3155,36.3349,164051.0
2024-05-14 15:30:00,37.5,37.63,37.47,37.54,872253.0,36.3252,36.4511,36.2961,36.3639,872253.0
2024-05-15 09:30:00,37.49,37.55,36.54,36.66,566878.0,36.3155,36.3736,35.3953,35.5115,566878.0
2024-05-15 10:00:00,36.65,36.72,36.42,36.7,364748.0,35.5018,35.5696,35.279,35.5502,364748.0
2024-05-15 10:30:00,36.7,36.93,36.69,36.9,334139.0,35.5502,35.773,35.5406,35.744,334139.0
2024-05-15 11:00:00,36.89,37.14,36.83,37.1,193591.0,35.7343,35.9765,35.6762,35.9377,193591.0
2024-05-15 11:30:00,37.11,37.25,37.09,37.23,137684.0,35.9474,36.083,35.928,36.0636,137684.0
2024-05-15 12:00:00,37.23,37.35,37.22,37.26,97231.0,36.0636,36.1799,36.054,36.0927,97231.0
2024-05-15 12:30:00,37.27,37.35,37.24,37.35,121630.0,36.1024,36.1799,36.0733,36.1799,121630.0
2024-05-15 13:00:00,37.36,37.46,37.31,37.42,162709.0,36.1896,36.2864,36.1411,36.2477,162709.0
2024-05-15 13:30:00,37.42,37.42,37.27,37.32,145017.0,36.2477,36.2477,36.1024,36.1508,145017.0
2024-05-15 14:00:00,37.32,37.38,37.29,37.36,114445.0,36.1508,36.2089,36.1218,36.1896,114445.0
2024-05-15 14:30:00,37.36,37.38,37.29,37.3,78262.0,36.1896,36.2089,36.1218,36.1314,78262.0
2024-05-15 15:00:00,37.29,37.36,37.26,37.36,116498.0,36.1218,36.1896,36.0927,36.1896,116498.0
2024-05-15 15:30:00,37.35,37.43,37.28,37.36,505267.0,36.1799,36.2574,36.1121,36.1896,505267.0
2024-05-16 09:30:00,37.17,37.41,37.08,37.22,272522.0,36.0055,36.238,35.9183,36.054,272522.0
2024-05-16 10:00:00,37.22,37.47,37.18,37.34,130732.0,36.054,36.2961,36.0152,36.1702,130732.0
2024-05-16 10:30:00,37.33,37.46,37.33,37.45,114694.0,36.1605,36.2864,36.1605,36.2767,114694.0
2024-05-16 11:00:00,37.45,37.48,37.23,37.25,115759.0,36.2767,36.3058,36.0636,36.083,115759.0
2024-05-16 11:30:00,37.24,37.39,37.18,37.38,136617.0,36.0733,36.2186,36.0152,36.2089,136617.0
2024-05-16 12:00:00,37.38,37.4,37.31,37.36,99603.0,36.2089,36.2283,36.1411,36.1896,99603.0
2024-05-16 12:30:00,37.36,37.4,37.31,37.34,107875.0,36.1896,36.2283,36.1411,36.1702,107875.0
2024-05-16 13:00:00,37.34,37.35,37.28,37.33,83641.0,36.1702,36.1799,36.1121,36.1605,83641.0
2024-05-16 13:30:00,37.33,37.35,37.27,37.32,70367.0,36.1605,36.1799,36.1024,36.1508,70367.0
2024-05-16 14:00:00,37.32,37.35,37.23,37.31,97247.0,36.1508,36.1799,36.0636,36.1411,97247.0
2024-05-16 14:30:00,37.31,37.39,37.31,37.39,94315.0,36.1411,36.2186,36.1411,36.2186,94315.0
2024-05-16 15:00:00,37.39,37.47,37.38,37.45,142680.0,36.2186,36.2961,36.2089,36.2767,142680.0
2024-05-16 15:30:00,37.46,37.57,37.41,37.49,617455.0,36.2864,36.393,36.238,36.3155,617455.0
2024-05-17 09:30:00,37.71,37.8,37.4,37.55,274542.0,36.5286,36.6158,36.2283,36.3736,274542.0
2024-05-17 10:00:00,37.54,37.67,37.51,37.63,118788.0,36.3639,36.4899,36.3349,36.4511,118788.0
2024-05-17 10:30:00,37.64,37.66,37.46,37.62,119890.0,36.4608,36.4802,36.2864,36.4414,119890.0
2024-05-17 11:00:00,37.63,37.7,37.6,37.64,231652.0,36.4511,36.5189,36.422,36.4608,231652.0
2024-05-17 11:30:00,37.64,37.65,37.46,37.47,122638.0,36.4608,36.4705,36.2864,36.2961,122638.0
2024-05-17 12:00:00,37.45,37.53,37.45,37.48,97113.0,36.2767,36.3542,36.2767,36.3058,97113.0
2024-05-17 12:30:00,37.48,37.53,37.45,37.52,80065.0,36.3058,36.3542,36.2767,36.3446,80065.0
2024-05-17 13:00:00,37.52,37.61,37.51,37.59,93610.0,36.3446,36.4317,36.3349,36.4124,93610.0
2024-05-17 13:30:00,37.59,37.69,37.59,37.69,123176.0,36.4124,36.5092,36.4124,36.5092,123176.0
2024-05-17 14:00:00,37.69,37.75,37.65,37.74,103243.0,36.5092,36.5673,36.4705,36.5577,103243.0
2024-05-17 14:30:00,37.75,37.86,37.73,37.82,147772.0,36.5673,36.6739,36.548,36.6352,147772.0
2024-05-17 15:00:00,37.82,37.83,37.72,37.81,179791.0,36.6352,36.6448,36.5383,36.6255,179791.0
2024-05-17 15:30:00,37.82,37.92,37.77,37.9,612705.0,36.6352,36.732,36.5867,36.7127,612705.0
2024-05-20 09:30:00,37.87,37.98,37.54,37.79,278421.0,36.6836,36.7901,36.3639,36.6061,278421.0
2024-05-20 10:00:00,37.79,38.04,37.72,37.95,464720.0,36.6061,36.8483,36.5383,36.7611,464720.0
2024-05-20 10:30:00,37.95,37.97,37.74,37.82,319093.0,36.7611,36.7805,36.5577,36.6352,319093.0
2024-05-20 11:00:00,37.83,37.84,37.71,37.73,235532.0,36.6448,36.6545,36.5286,36.548,235532.0
2024-05-20 11:30:00,37.73,37.89,37.66,37.87,160618.0,36.548,36.703,36.4802,36.6836,160618.0
2024-05-20 12:00:00,37.87,37.88,37.78,37.82,339447.0,36.6836,36.6933,36.5964,36.6352,339447.0
2024-05-20 12:30:00,37.81,37.83,37.69,37.75,126378.0,36.6255,36.6448,36.5092,36.5673,126378.0
2024-05-20 13:00:00,37.75,37.75,37.61,37.62,124126.0,36.5673,36.5673,36.4317,36.4414,124126.0
2024-05-20 13:30:00,37.61,37.69,37.56,37.65,160334.0,36.4317,36.5092,36.3833,36.4705,160334.0
2024-05-20 14:00:00,37.65,37.74,37.61,37.74,193503.0,36.4705,36.5577,36.4317,36.5577,193503.0
2024-05-20 14:30:00,37.73,37.8,37.72,37.76,209034.0,36.548,36.6158,36.5383,36.577,209034.0
2024-05-20 15:00:00,37.76,37.85,37.72,37.81,349312.0,36.577,36.6642,36.5383,36.6255,349312.0
2024-05-20 15:30:00,37.81,38.02,37.8,37.95,1454482.0,36.6255,36.8289,36.6158,36.7611,1454482.0
2024-05-21 09:30:00,37.87,38.11,37.73,37.98,265625.0,36.6836,36.9161,36.548,36.7901,265625.0
2024-05-21 10:00:00,37.98,38.26,37.91,38.25,199175.0,36.7901,37.0614,36.7223,37.0517,199175.0
2024-05-21 10:30:00,38.26,38.35,38.23,38.29,167096.0,37.0614,37.1486,37.0323,37.0904,167096.0
2024-05-21 11:00:00,38.28,38.32,38.24,38.25,115209.0,37.0807,37.1195,37.042,37.0517,115209.0
2024-05-21 11:30:00,38.25,38.25,37.98,37.98,231389.0,37.0517,37.0517,36.7901,36.7901,231389.0
2024-05-21 12:00:00,37.98,37.99,37.75,37.78,141605.0,36.7901,36.7998,36.5673,36.5964,141605.0
2024-05-21 12:30:00,37.78,37.87,37.78,37.83,158766.0,36.5964,36.6836,36.5964,36.6448,158766.0
2024-05-21 13:00:00,37.82,37.91,37.79,37.84,263529.0,36.6352,36.7223,36.6061,36.6545,263529.0
2024-05-21 13:30:00,37.84,37.86,37.75,37.83,144958.0,36.6545,36.6739,36.5673,36.6448,144958.0
2024-05-21 14:00:00,37.84,37.84,37.72,37.76,159190.0,36.6545,36.6545,36.5383,36.577,159190.0
2024-05-21 14:30:00,37.75,37.8,37.71,37.77,111561.0,36.5673,36.6158,36.5286,36.5867,111561.0
2024-05-21 15:00:00,37.78,37.82,37.68,37.76,223712.0,36.5964,36.6352,36.4995,36.577,223712.0
2024-05-21 15:30:00,37.77,37.8,37.6,37.62,625588.0,36.5867,36.6158,36.422,36.4414,625588.0
2024-05-22 09:30:00,37.4,37.49,36.54,36.69,542931.0,36.2283,36.3155,35.3953,35.5406,542931.0
2024-05-22 10:00:00,36.69,36.74,36.32,36.55,597845.0,35.5406,35.589,35.1821,35.4049,597845.0
2024-05-22 10:30:00,36.57,36.74,36.55,36.62,246154.0,35.4243,35.589,35.4049,35.4728,246154.0
2024-05-22 11:00:00,36.63,36.78,36.51,36.64,502533.0,35.4824,35.6277,35.3662,35.4921,502533.0
2024-05-22 11:30:00,36.62,36.73,36.51,36.58,352296.0,35.4728,35.5793,35.3662,35.434,352296.0
2024-05-22 12:00:00,36.58,36.78,36.56,36.77,319866.0,35.434,35.6277,35.4146,35.6181,319866.0
2024-05-22 12:30:00,36.77,36.91,36.75,36.83,443713.0,35.6181,35.7537,35.5987,35.6762,443713.0
2024-05-22 13:00:00,36.83,36.87,36.6,36.63,291811.0,35.6762,35.7149,35.4534,35.4824,291811.0
2024-05-22 13:30:00,36.63,36.65,36.47,36.58,235326.0,35.4824,35.5018,35.3274,35.434,235326.0
2024-05-22 14:00:00,36.57,36.58,36.38,36.39,170241.0,35.4243,35.434,35.2403,35.25,170241.0
2024-05-22 14:30:00,36.37,36.4,36.23,36.33,179945.0,35.2306,35.2596,35.095,35.1918,179945.0
2024-05-22 15:00:00,36.33,36.42,36.3,36.4,535817.0,35.1918,35.279,35.1628,35.2596,535817.0
2024-05-22 15:30:00,36.39,36.5,36.27,36.38,888301.0,35.25,35.3565,35.1337,35.2403,888301.0
2024-05-23 09:30:00,36.52,36.84,36.38,36.63,348145.0,35.3759,35.6859,35.2403,35.4824,348145.0
2024-05-23 10:00:00,36.63,36.65,36.33,36.36,240768.0,35.4824,35.5018,35.1918,35.2209,240768.0
2024-05-23 10:30:00,36.38,36.39,36.21,36.26,227339.0,35.2403,35.25,35.0756,35.124,227339.0
2024-05-23 11:00:00,36.26,36.43,36.26,36.31,152637.0,35.124,35.2887,35.124,35.1725,152637.0
2024-05-23 11:30:00,36.32,36.39,36.25,36.32,120094.0,35.1821,35.25,35.1143,35.1821,120094.0
2024-05-23 12:00:00,36.32,36.34,36.22,36.34,163015.0,35.1821,35.2015,35.0853,35.2015,163015.0
2024-05-23 12:30:00,36.34,36.39,36.21,36.23,150245.0,35.2015,35.25,35.0756,35.095,150245.0
2024-05-23 13:00:00,36.23,36.26,35.99,36.08,247748.0,35.095,35.124,34.8625,34.9497,247748.0
2024-05-23 13:30:00,36.07,36.09,35.98,36.02,173162.0,34.94,34.9594,34.8528,34.8915,173162.0
2024-05-23 14:00:00,36.02,36.03,35.82,35.93,181787.0,34.8915,34.9012,34.6978,34.8044,181787.0
2024-05-23 14:30:00,35.93,36.0,35.88,35.98,191440.0,34.8044,34.8722,34.7559,34.8528,191440.0
2024-05-23 15:00:00,35.98,36.05,35.92,36.02,288359.0,34.8528,34.9206,34.7947,34.8915,288359.0
2024-05-23 15:30:00,36.02,36.09,35.95,35.98,1319918.0,34.8915,34.9594,34.8237,34.8528,1319918.0
2024-05-24 09:30:00,36.14,36.42,35.94,35.98,365403.0,35.0078,35.279,34.8141,34.8528,365403.0
2024-05-24 10:00:00,35.99,36.2,35.97,36.0,266026.0,34.8625,35.0659,34.8431,34.8722,266026.0
2024-05-24 10:30:00,36.01,36.04,35.91,35.94,174483.0,34.8819,34.9109,34.785,34.8141,174483.0
2024-05-24 11:00:00,35.94,36.09,35.91,36.03,154253.0,34.8141,34.9594,34.785,34.9012,154253.0
2024-05-24 11:30:00,36.04,36.17,36.04,36.14,206065.0,34.9109,35.0368,34.9109,35.0078,206065.0
2024-05-24 12:00:00,36.14,36.19,36.05,36.1,129086.0,35.0078,35.0562,34.9206,34.969,129086.0
2024-05-24 12:30:00,36.11,36.11,35.99,36.02,121584.0,34.9787,34.9787,34.8625,34.8915,121584.0
2024-05-24 13:00:00,36.02,36.12,36.02,36.09,104557.0,34.8915,34.9884,34.8915,34.9594,104557.0
2024-05-24 13:30:00,36.09,36.13,36.04,36.06,93504.0,34.9594,34.9981,34.9109,34.9303,93504.0
2024-05-24 14:00:00,36.05,36.09,35.94,35.94,73232.0,34.9206,34.9594,34.8141,34.8141,73232.0
2024-05-24 14:30:00,35.95,36.14,35.93,36.06,144267.0,34.8237,35.0078,34.8044,34.9303,144267.0
2024-05-24 15:00:00,36.07,36.07,35.97,35.98,172145.0,34.94,34.94,34.8431,34.8528,172145.0
2024-05-24 15:30:00,35.98,36.13,35.97,36.11,715614.0,34.8528,34.9981,34.8431,34.9787,715614.0
2024-05-28 09:30:00,36.39,36.8,36.21,36.55,480191.0,35.25,35.6471,35.0756,35.4049,480191.0
2024-05-28 10:00:00,36.54,36.54,36.26,36.44,298353.0,35.3953,35.3953,35.124,35.2984,298353.0
2024-05-28 10:30:00,36.44,36.59,36.39,36.48,215870.0,35.2984,35.4437,35.25,35.3371,215870.0
2024-05-28 11:00:00,36.47,36.81,36.47,36.77,195472.0,35.3274,35.6568,35.3274,35.6181,195472.0
2024-05-28 11:30:00,36.77,36.89,36.7,36.88,204417.0,35.6181,35.7343,35.5502,35.7246,204417.0
2024-05-28 12:00:00,36.88,36.91,36.79,36.87,385137.0,35.7246,35.7537,35.6374,35.7149,385137.0
2024-05-28 12:30:00,36.88,37.07,36.83,36.84,370131.0,35.7246,35.9087,35.6762,35.6859,370131.0
2024-05-28 13:00:00,36.84,36.85,36.69,36.69,141845.0,35.6859,35.6955,35.5406,35.5406,141845.0
2024-05-28 13:30:00,36.69,36.69,36.48,36.48,177574.0,35.5406,35.5406,35.3371,35.3371,177574.0
2024-05-28 14:00:00,36.48,36.5,36.34,36.39,150176.0,35.3371,35.3565,35.2015,35.25,150176.0
2024-05-28 14:30:00,36.39,36.53,36.36,36.52,121524.0,35.25,35.3856,35.2209,35.3759,121524.0
2024-05-28 15:00:00,36.52,36.62,36.5,36.55,168160.0,35.3759,35.4728,35.3565,35.4049,168160.0
2024-05-28 15:30:00,36.55,36.63,36.51,36.51,659575.0,35.4049,35.4824,35.3662,35.3662,659575.0
2024-05-29 09:30:00,36.24,36.46,35.99,36.11,406366.0,35.1047,35.3178,34.8625,34.9787,406366.0
2024-05-29 10:00:00,36.11,36.27,35.92,36.04,367383.0,34.9787,35.1337,34.7947,34.9109,367383.0
2024-05-29 10:30:00,36.03,36.23,35.9,36.23,332884.0,34.9012,35.095,34.7753,35.095,332884.0
2024-05-29 11:00:00,36.23,36.23,35.98,36.0,270997.0,35.095,35.095,34.8528,34.8722,270997.0
2024-05-29 11:30:00,36.0,36.11,35.96,36.01,226273.0,34.8722,34.9787,34.8334,34.8819,226273.0
2024-05-29 12:00:00,36.0,36.1,35.88,36.05,225400.0,34.8722,34.969,34.7559,34.9206,225400.0
2024-05-29 12:30:00,36.05,36.07,35.97,36.02,96463.0,34.9206,34.94,34.8431,34.8915,96463.0
2024-05-29 13:00:00,36.03,36.05,35.87,35.92,117768.0,34.9012,34.9206,34.7462,34.7947,117768.0
2024-05-29 13:30:00,35.91,35.92,35.8,35.84,100678.0,34.785,34.7947,34.6784,34.7172,100678.0
2024-05-29 14:00:00,35.84,35.9,35.79,35.83,166516.0,34.7172,34.7753,34.6688,34.7075,166516.0
2024-05-29 14:30:00,35.83,35.89,35.82,35.84,235291.0,34.7075,34.7656,34.6978,34.7172,235291.0
2024-05-29 15:00:00,35.84,35.9,35.78,35.8,272998.0,34.7172,34.7753,34.6591,34.6784,272998.0
2024-05-29 15:30:00,35.8,35.99,35.78,35.81,848658.0,34.6784,34.8625,34.6591,34.6881,848658.0
2024-05-30 09:30:00,35.7,36.08,35.68,36.06,362116.0,34.5816,34.9497,34.5622,34.9303,362116.0
2024-05-30 10:00:00,36.07,36.15,35.92,36.04,262662.0,34.94,35.0175,34.7947,34.9109,262662.0
2024-05-30 10:30:00,36.04,36.11,35.95,36.02,136928.0,34.9109,34.9787,34.8237,34.8915,136928.0
2024-05-30 11:00:00,36.02,36.1,35.92,36.06,152234.0,34.8915,34.969,34.7947,34.9303,152234.0
2024-05-30 11:30:00,36.05,36.07,35.87,35.9,134950.0,34.9206,34.94,34.7462,34.7753,134950.0
2024-05-30 12:00:00,35.9,36.0,35.89,35.91,91581.0,34.7753,34.8722,34.7656,34.785,91581.0
2024-05-30 12:30:00,35.9,36.01,35.89,35.98,104201.0,34.7753,34.8819,34.7656,34.8528,104201.0
2024-05-30 13:00:00,35.98,36.0,35.88,35.9,88989.0,34.8528,34.8722,34.7559,34.7753,88989.0
2024-05-30 13:30:00,35.9,35.93,35.82,35.84,132395.0,34.7753,34.8044,34.6978,34.7172,132395.0
2024-05-30 14:00:00,35.84,35.86,35.71,35.8,150519.0,34.7172,34.7366,34.5913,34.6784,150519.0
2024-05-30 14:30:00,35.8,35.9,35.8,35.85,93089.0,34.6784,34.7753,34.6784,34.7269,93089.0
2024-05-30 15:00:00,35.86,35.91,35.78,35.9,172878.0,34.7366,34.785,34.6591,34.7753,172878.0
2024-05-30 15:30:00,35.9,36.0,35.82,35.95,586780.0,34.7753,34.8722,34.6978,34.8237,586780.0
2024-05-31 09:30:00,35.9,36.2,35.85,36.17,306380.0,34.7753,35.0659,34.7269,35.0368,306380.0
2024-05-31 10:00:00,36.17,36.31,36.06,36.28,224589.0,35.0368,35.1725,34.9303,35.1434,224589.0
2024-05-31 10:30:00,36.27,36.28,36.13,36.22,146678.0,35.1337,35.1434,34.9981,35.0853,146678.0
2024-05-31 11:00:00,36.22,36.26,36.12,36.15,168711.0,35.0853,35.124,34.9884,35.0175,168711.0
2024-05-31 11:30:00,36.16,36.17,36.0,36.04,256450.0,35.0272,35.0368,34.8722,34.9109,256450.0
2024-05-31 12:00:00,36.03,36.18,35.99,36.18,288743.0,34.9012,35.0465,34.8625,35.0465,288743.0
2024-05-31 12:30:00,36.18,36.27,36.07,36.27,224685.0,35.0465,35.1337,34.94,35.1337,224685.0
2024-05-31 13:00:00,36.27,36.46,36.24,36.41,209528.0,35.1337,35.3178,35.1047,35.2693,209528.0
2024-05-31 13:30:00,36.41,36.49,36.39,36.42,147570.0,35.2693,35.3468,35.25,35.279,147570.0
2024-05-31 14:00:00,36.43,36.55,36.43,36.49,160008.0,35.2887,35.4049,35.2887,35.3468,160008.0
2024-05-31 14:30:00,36.49,36.52,36.44,36.48,170892.0,35.3468,35.3759,35.2984,35.3371,170892.0
2024-05-31 15:00:00,36.47,36.55,36.45,36.45,242947.0,35.3274,35.4049,35.3081,35.3081,242947.0
2024-05-31 15:30:00,36.45,36.79,36.4,36.71,1218620.0,35.3081,35.6374,35.2596,35.5599,1218620.0
2024-06-03 09:30:00,36.7,36.71,35.59,35.65,667924.0,35.5502,35.5599,34.475,34.5331,667924.0
2024-06-03 10:00:00,35.65,35.69,35.35,35.42,470396.0,34.5331,34.5719,34.2425,34.3103,470396.0
2024-06-03 10:30:00,35.42,35.49,35.12,35.19,368156.0,34.3103,34.3782,34.0197,34.0876,368156.0
2024-06-03 11:00:00,35.18,35.18,34.79,34.95,471974.0,34.0779,34.0779,33.7001,33.8551,471974.0
2024-06-03 11:30:00,34.96,35.07,34.81,35.01,353194.0,33.8648,33.9713,33.7195,33.9132,353194.0
2024-06-03 12:00:00,35.02,35.09,34.83,34.94,327332.0,33.9229,33.9907,33.7388,33.8454,327332.0
2024-06-03 12:30:00,34.95,35.0,34.69,34.72,407919.0,33.8551,33.9035,33.6032,33.6323,407919.0
2024-06-03 13:00:00,34.71,34.77,34.55,34.59,372525.0,33.6226,33.6807,33.4676,33.5063,372525.0
2024-06-03 13:30:00,34.58,34.65,34.46,34.54,283896.0,33.4967,33.5645,33.3804,33.4579,283896.0
2024-06-03 14:00:00,34.54,34.71,34.52,34.71,254850.0,33.4579,33.6226,33.4385,33.6226,254850.0
2024-06-03 14:30:00,34.71,34.84,34.7,34.78,272607.0,33.6226,33.7485,33.6129,33.6904,272607.0
2024-06-03 15:00:00,34.78,34.88,34.76,34.77,306299.0,33.6904,33.7873,33.671,33.6807,306299.0
2024-06-03 15:30:00,34.77,34.82,34.62,34.75,1091161.0,33.6807,33.7291,33.5354,33.6613,1091161.0
2024-06-04 09:30:00,34.34,34.44,33.65,33.75,803372.0,33.2642,33.361,32.5958,32.6927,803372.0
2024-06-04 10:00:00,33.77,34.25,33.76,34.25,731767.0,32.712,33.177,32.7024,33.177,731767.0
2024-06-04 10:30:00,34.24,34.3,33.93,33.98,585527.0,33.1673,33.2254,32.867,32.9155,585527.0
2024-06-04 11:00:00,33.99,34.17,33.87,34.09,318770.0,32.9251,33.0995,32.8089,33.022,318770.0
2024-06-04 11:30:00,34.1,34.11,33.79,33.83,262460.0,33.0317,33.0414,32.7314,32.7702,262460.0
2024-06-04 12:00:00,33.83,33.93,33.77,33.91,223085.0,32.7702,32.867,32.712,32.8477,223085.0
2024-06-04 12:30:00,33.91,33.95,33.82,33.84,141242.0,32.8477,32.8864,32.7605,32.7798,141242.0
2024-06-04 13:00:00,33.84,33.94,33.76,33.94,176848.0,32.7798,32.8767,32.7024,32.8767,176848.0
2024-06-04 13:30:00,33.94,33.96,33.81,33.91,315277.0,32.8767,32.8961,32.7508,32.8477,315277.0
2024-06-04 14:00:00,33.91,34.1,33.9,33.98,416568.0,32.8477,33.0317,32.838,32.9155,416568.0
2024-06-04 14:30:00,33.98,34.01,33.87,33.89,218776.0,32.9155,32.9445,32.8089,32.8283,218776.0
2024-06-04 15:00:00,33.9,33.92,33.75,33.84,389758.0,32.838,32.8573,32.6927,32.7798,389758.0
2024-06-04 15:30:00,33.83,33.97,33.74,33.87,1310105.0,32.7702,32.9058,32.683,32.8089,1310105.0
2024-06-05 09:30:00,33.81,33.96,33.43,33.61,718493.0,32.9171,33.0631,32.5471,32.7224,718493.0
2024-06-05 10:00:00,33.6,33.63,33.4,33.52,406641.0,32.7126,32.7418,32.5179,32.6347,406641.0
2024-06-05 10:30:00,33.51,33.62,33.32,33.33,273749.0,32.625,32.7321,32.44,32.4498,273749.0
2024-06-05 11:00:00,33.34,33.41,33.26,33.34,321372.0,32.4595,32.5276,32.3816,32.4595,321372.0
2024-06-05 11:30:00,33.34,33.5,33.33,33.4,301560.0,32.4595,32.6153,32.4498,32.5179,301560.0
2024-06-05 12:00:00,33.4,33.45,33.32,33.39,245752.0,32.5179,32.5666,32.44,32.5082,245752.0
2024-06-05 12:30:00,33.39,33.54,33.38,33.43,247479.0,32.5082,32.6542,32.4984,32.5471,247479.0
2024-06-05 13:00:00,33.42,33.51,33.36,33.51,213894.0,32.5374,32.625,32.479,32.625,213894.0
2024-06-05 13:30:00,33.51,33.55,33.47,33.48,138619.0,32.625,32.6639,32.5861,32.5958,138619.0
2024-06-05 14:00:00,33.48,33.57,33.44,33.47,428416.0,32.5958,32.6834,32.5569,32.5861,428416.0
2024-06-05 14:30:00,33.46,33.55,33.44,33.48,424231.0,32.5763,32.6639,32.5569,32.5958,424231.0
2024-06-05 15:00:00,33.48,33.58,33.46,33.48,353563.0,32.5958,32.6932,32.5763,32.5958,353563.0
2024-06-05 15:30:00,33.48,33.56,33.41,33.47,1771187.0,32.5958,32.6737,32.5276,32.5861,1771187.0
2024-06-06 09:30:00,33.41,33.62,33.21,33.5,540576.0,32.5276,32.7321,32.3329,32.6153,540576.0
2024-06-06 10:00:00,33.5,33.62,33.42,33.49,578665.0,32.6153,32.7321,32.5374,32.6055,578665.0
2024-06-06 10:30:00,33.48,33.48,33.33,33.38,245659.0,32.5958,32.5958,32.4498,32.4984,245659.0
2024-06-06 11:00:00,33.37,33.56,33.3,33.53,370806.0,32.4887,32.6737,32.4205,32.6445,370806.0
2024-06-06 11:30:00,33.54,33.76,33.46,33.75,1075589.0,32.6542,32.8684,32.5763,32.8587,1075589.0
2024-06-06 12:00:00,33.75,33.78,33.63,33.64,391198.0,32.8587,32.8879,32.7418,32.7516,391198.0
2024-06-06 12:30:00,33.64,33.67,33.54,33.59,310295.0,32.7516,32.7808,32.6542,32.7029,310295.0
2024-06-06 13:00:00,33.59,33.74,33.58,33.65,473542.0,32.7029,32.8489,32.6932,32.7613,473542.0
2024-06-06 13:30:00,33.66,33.86,33.64,33.82,457260.0,32.771,32.9658,32.7516,32.9268,457260.0
2024-06-06 14:00:00,33.83,33.85,33.7,33.76,229046.0,32.9366,32.956,32.81,32.8684,229046.0
2024-06-06 14:30:00,33.76,33.83,33.74,33.8,430237.0,32.8684,32.9366,32.8489,32.9073,430237.0
2024-06-06 15:00:00,33.79,33.82,33.72,33.75,417540.0,32.8976,32.9268,32.8295,32.8587,417540.0
2024-06-06 15:30:00,33.75,33.9,33.71,33.82,1535587.0,32.8587,33.0047,32.8197,32.9268,1535587.0
2024-06-07 09:30:00,33.65,33.86,33.45,33.77,456777.0,32.7613,32.9658,32.5666,32.8781,456777.0
2024-06-07 10:00:00,33.77,34.22,33.75,34.2,409136.0,32.8781,33.3163,32.8587,33.2968,409136.0
2024-06-07 10:30:00,34.2,34.35,34.12,34.3,377662.0,33.2968,33.4428,33.2189,33.3941,377662.0
2024-06-07 11:00:00,34.3,34.36,34.13,34.14,559402.0,33.3941,33.4526,33.2286,33.2384,559402.0
2024-06-07 11:30:00,34.13,34.21,34.05,34.06,361271.0,33.2286,33.3065,33.1507,33.1605,361271.0
2024-06-07 12:00:00,34.07,34.16,34.01,34.07,342773.0,33.1702,33.2578,33.1118,33.1702,342773.0
2024-06-07 12:30:00,34.08,34.19,34.05,34.19,297284.0,33.18,33.287,33.1507,33.287,297284.0
2024-06-07 13:00:00,34.19,34.36,34.13,34.34,316180.0,33.287,33.4526,33.2286,33.4331,316180.0
2024-06-07 13:30:00,34.33,34.36,34.21,34.24,298418.0,33.4233,33.4526,33.3065,33.3357,298418.0
2024-06-07 14:00:00,34.24,34.24,34.07,34.16,271062.0,33.3357,33.3357,33.1702,33.2578,271062.0
2024-06-07 14:30:00,34.16,34.21,34.11,34.11,241510.0,33.2578,33.3065,33.2092,33.2092,241510.0
2024-06-07 15:00:00,34.12,34.15,34.04,34.13,339250.0,33.2189,33.2481,33.141,33.2286,339250.0
2024-06-07 15:30:00,34.13,34.17,34.04,34.09,1151507.0,33.2286,33.2676,33.141,33.1897,1151507.0
2024-06-10 09:30:00,34.18,34.25,33.77,34.03,496543.0,33.2773,33.3455,32.8781,33.1313,496543.0
2024-06-10 10:00:00,34.04,34.2,33.96,34.09,596802.0,33.141,33.2968,33.0631,33.1897,596802.0
2024-06-10 10:30:00,34.09,34.34,34.06,34.2,399657.0,33.1897,33.4331,33.1605,33.2968,399657.0
2024-06-10 11:00:00,34.21,34.42,34.15,34.4,355898.0,33.3065,33.511,33.2481,33.4915,355898.0
2024-06-10 11:30:00,34.41,34.55,34.39,34.54,239045.0,33.5012,33.6375,33.4818,33.6278,239045.0
2024-06-10 12:00:00,34.54,34.54,34.45,34.5,154458.0,33.6278,33.6278,33.5402,33.5889,154458.0
2024-06-10 12:30:00,34.5,34.63,34.49,34.59,175646.0,33.5889,33.7154,33.5791,33.6765,175646.0
2024-06-10 13:00:00,34.59,34.66,34.55,34.64,151330.0,33.6765,33.7446,33.6375,33.7252,151330.0
2024-06-10 13:30:00,34.64,34.76,34.61,34.7,206407.0,33.7252,33.842,33.696,33.7836,206407.0
2024-06-10 14:00:00,34.7,34.76,34.65,34.73,201736.0,33.7836,33.842,33.7349,33.8128,201736.0
2024-06-10 14:30:00,34.73,34.81,34.71,34.79,201317.0,33.8128,33.8907,33.7933,33.8712,201317.0
2024-06-10 15:00:00,34.79,34.79,34.58,34.61,218806.0,33.8712,33.8712,33.6667,33.696,218806.0
2024-06-10 15:30:00,34.61,34.65,34.47,34.52,1098415.0,33.696,33.7349,33.5597,33.6083,1098415.0
2024-06-11 09:30:00,34.15,34.34,33.87,34.23,406457.0,33.2481,33.4331,32.9755,33.326,406457.0
2024-06-11 10:00:00,34.22,34.44,34.08,34.3,256530.0,33.3163,33.5304,33.18,33.3941,256530.0
2024-06-11 10:30:00,34.29,34.35,34.08,34.17,147342.0,33.3844,33.4428,33.18,33.2676,147342.0
2024-06-11 11:00:00,34.18,34.36,34.1,34.29,259946.0,33.2773,33.4526,33.1994,33.3844,259946.0
2024-06-11 11:30:00,34.3,34.44,34.27,34.29,131315.0,33.3941,33.5304,33.3649,33.3844,131315.0
2024-06-11 12:00:00,34.3,34.31,34.18,34.25,130578.0,33.3941,33.4039,33.2773,33.3455,130578.0
2024-06-11 12:30:00,34.25,34.4,34.24,34.35,142520.0,33.3455,33.4915,33.3357,33.4428,142520.0
2024-06-11 13:00:00,34.35,34.38,34.24,34.27,87636.0,33.4428,33.472,33.3357,33.3649,87636.0
2024-06-11 13:30:00,34.27,34.36,34.26,34.35,95593.0,33.3649,33.4526,33.3552,33.4428,95593.0
2024-06-11 14:00:00,34.36,34.42,34.33,34.37,148657.0,33.4526,33.511,33.4233,33.4623,148657.0
2024-06-11 14:30:00,34.36,34.37,34.25,34.3,140732.0,33.4526,33.4623,33.3455,33.3941,140732.0
2024-06-11 15:00:00,34.3,34.38,34.29,34.34,174801.0,33.3941,33.472,33.3844,33.4331,174801.0
2024-06-11 15:30:00,34.34,34.51,34.32,34.48,864527.0,33.4331,33.5986,33.4136,33.5694,864527.0
2024-06-12 09:30:00,34.82,34.97,34.64,34.91,483864.0,33.9004,34.0464,33.7252,33.988,483864.0
2024-06-12 10:00:00,34.9,35.04,34.75,34.98,351651.0,33.9783,34.1146,33.8323,34.0562,351651.0
2024-06-12 10:30:00,34.98,34.98,34.52,34.61,342474.0,34.0562,34.0562,33.6083,33.696,342474.0
2024-06-12 11:00:00,34.61,34.61,34.37,34.55,504820.0,33.696,33.696,33.4623,33.6375,504820.0
2024-06-12 11:30:00,34.55,34.69,34.47,34.68,235222.0,33.6375,33.7738,33.5597,33.7641,235222.0
2024-06-12 12:00:00,34.68,34.69,34.58,34.59,179910.0,33.7641,33.7738,33.6667,33.6765,179910.0
2024-06-12 12:30:00,34.59,34.72,34.57,34.7,190593.0,33.6765,33.803,33.657,33.7836,190593.0
2024-06-12 13:00:00,34.7,34.79,34.68,34.69,156053.0,33.7836,33.8712,33.7641,33.7738,156053.0
2024-06-12 13:30:00,34.68,34.75,34.65,34.66,143455.0,33.7641,33.8323,33.7349,33.7446,143455.0
2024-06-12 14:00:00,34.66,34.71,34.52,34.67,393134.0,33.7446,33.7933,33.6083,33.7544,393134.0
2024-06-12 14:30:00,34.68,34.74,34.45,34.62,499709.0,33.7641,33.8225,33.5402,33.7057,499709.0
2024-06-12 15:00:00,34.61,34.69,34.41,34.43,332056.0,33.696,33.7738,33.5012,33.5207,332056.0
2024-06-12 15:30:00,34.44,34.62,34.42,34.55,1102812.0,33.5304,33.7057,33.511,33.6375,1102812.0
2024-06-13 09:30:00,34.28,34.48,33.79,33.79,408870.0,33.3747,33.5694,32.8976,32.8976,408870.0
2024-06-13 10:00:00,33.78,33.92,33.7,33.76,367668.0,32.8879,33.0242,32.81,32.8684,367668.0
2024-06-13 10:30:00,33.75,33.77,33.57,33.67,320653.0,32.8587,32.8781,32.6834,32.7808,320653.0
2024-06-13 11:00:00,33.67,33.68,33.47,33.52,303431.0,32.7808,32.7905,32.5861,32.6347,303431.0
2024-06-13 11:30:00,33.52,33.58,33.35,33.43,309498.0,32.6347,32.6932,32.4692,32.5471,309498.0
2024-06-13 12:00:00,33.43,33.55,33.31,33.54,299826.0,32.5471,32.6639,32.4303,32.6542,299826.0
2024-06-13 12:30:00,33.55,33.65,33.53,33.56,103623.0,32.6639,32.7613,32.6445,32.6737,103623.0
2024-06-13 13:00:00,33.56,33.78,33.55,33.78,154476.0,32.6737,32.8879,32.6639,32.8879,154476.0
2024-06-13 13:30:00,33.78,33.79,33.69,33.73,104329.0,32.8879,32.8976,32.8003,32.8392,104329.0
2024-06-13 14:00:00,33.73,33.85,33.68,33.84,174859.0,32.8392,32.956,32.7905,32.9463,174859.0
2024-06-13 14:30:00,33.84,33.88,33.79,33.86,154596.0,32.9463,32.9852,32.8976,32.9658,154596.0
2024-06-13 15:00:00,33.86,33.88,33.78,33.85,210429.0,32.9658,32.9852,32.8879,32.956,210429.0
2024-06-13 15:30:00,33.85,33.93,33.76,33.76,965171.0,32.956,33.0339,32.8684,32.8684,965171.0
2024-06-14 09:30:00,33.65,33.65,33.01,33.12,679923.0,32.7613,32.7613,32.1382,32.2453,679923.0
2024-06-14 10:00:00,33.11,33.14,32.93,32.97,432099.0,32.2356,32.2648,32.0603,32.0993,432099.0
2024-06-14 10:30:00,32.97,32.99,32.82,32.91,331509.0,32.0993,32.1187,31.9532,32.0408,331509.0
2024-06-14 11:00:00,32.91,32.95,32.78,32.91,312811.0,32.0408,32.0798,31.9143,32.0408,312811.0
2024-06-14 11:30:00,32.91,32.95,32.78,32.83,350564.0,32.0408,32.0798,31.9143,31.963,350564.0
2024-06-14 12:00:00,32.83,32.88,32.76,32.78,231702.0,31.963,32.0116,31.8948,31.9143,231702.0
2024-06-14 12:30:00,32.78,32.93,32.77,32.85,208623.0,31.9143,32.0603,31.9045,31.9824,208623.0
2024-06-14 13:00:00,32.84,32.88,32.73,32.77,330075.0,31.9727,32.0116,31.8656,31.9045,330075.0
2024-06-14 13:30:00,32.77,32.8,32.7,32.72,303855.0,31.9045,31.9338,31.8364,31.8559,303855.0
2024-06-14 14:00:00,32.73,32.76,32.6,32.67,322133.0,31.8656,31.8948,31.739,31.8072,322133.0
2024-06-14 14:30:00,32.67,32.76,32.66,32.74,193533.0,31.8072,31.8948,31.7975,31.8753,193533.0
2024-06-14 15:00:00,32.73,32.77,32.69,32.76,264737.0,31.8656,31.9045,31.8267,31.8948,264737.0
2024-06-14 15:30:00,32.77,32.93,32.72,32.91,891791.0,31.9045,32.0603,31.8559,32.0408,891791.0
2024-06-17 09:30:00,32.9,33.17,32.81,32.95,591705.0,32.0311,32.294,31.9435,32.0798,591705.0
2024-06-17 10:00:00,32.94,33.03,32.8,32.9,586637.0,32.0701,32.1577,31.9338,32.0311,586637.0
2024-06-17 10:30:00,32.9,32.97,32.85,32.93,310111.0,32.0311,32.0993,31.9824,32.0603,310111.0
2024-06-17 11:00:00,32.93,33.12,32.88,33.1,289290.0,32.0603,32.2453,32.0116,32.2258,289290.0
2024-06-17 11:30:00,33.09,33.12,32.96,33.01,242214.0,32.2161,32.2453,32.0895,32.1382,242214.0
2024-06-17 12:00:00,33.01,33.18,32.99,33.16,465946.0,32.1382,32.3037,32.1187,32.2842,465946.0
2024-06-17 12:30:00,33.17,33.29,33.11,33.29,544634.0,32.294,32.4108,32.2356,32.4108,544634.0
2024-06-17 13:00:00,33.29,33.37,33.27,33.31,265014.0,32.4108,32.4887,32.3913,32.4303,265014.0
2024-06-17 13:30:00,33.3,33.45,33.3,33.36,660418.0,32.4205,32.5666,32.4205,32.479,660418.0
2024-06-17 14:00:00,33.37,33.49,33.29,33.44,296370.0,32.4887,32.6055,32.4108,32.5569,296370.0
2024-06-17 14:30:00,33.44,33.47,33.39,33.43,359523.0,32.5569,32.5861,32.5082,32.5471,359523.0
2024-06-17 15:00:00,33.44,33.59,33.41,33.5,367600.0,32.5569,32.7029,32.5276,32.6153,367600.0
2024-06-17 15:30:00,33.5,33.51,33.37,33.42,1125591.0,32.6153,32.625,32.4887,32.5374,1125591.0
2024-06-18 09:30:00,33.62,33.8,33.47,33.75,594570.0,32.7321,32.9073,32.5861,32.8587,594570.0
2024-06-18 10:00:00,33.75,33.92,33.66,33.84,671725.0,32.8587,33.0242,32.771,32.9463,671725.0
2024-06-18 10:30:00,33.84,33.85,33.5,33.59,852709.0,32.9463,32.956,32.6153,32.7029,852709.0
2024-06-18 11:00:00,33.59,33.64,33.5,33.54,300882.0,32.7029,32.7516,32.6153,32.6542,300882.0
2024-06-18 11:30:00,33.54,33.57,33.38,33.39,540272.0,32.6542,32.6834,32.4984,32.5082,540272.0
2024-06-18 12:00:00,33.39,33.41,33.19,33.25,652138.0,32.5082,32.5276,32.3135,32.3719,652138.0
2024-06-18 12:30:00,33.25,33.25,33.1,33.11,428934.0,32.3719,32.3719,32.2258,32.2356,428934.0
2024-06-18 13:00:00,33.12,33.17,33.06,33.13,631025.0,32.2453,32.294,32.1869,32.255,631025.0
2024-06-18 13:30:00,33.12,33.14,33.01,33.11,947644.0,32.2453,32.2648,32.1382,32.2356,947644.0
2024-06-18 14:00:00,33.11,33.25,33.08,33.23,547191.0,32.2356,32.3719,32.2064,32.3524,547191.0
2024-06-18 14:30:00,33.23,33.24,33.15,33.19,362915.0,32.3524,32.3621,32.2745,32.3135,362915.0
2024-06-18 15:00:00,33.18,33.2,33.06,33.1,535676.0,32.3037,32.3232,32.1869,32.2258,535676.0
2024-06-18 15:30:00,33.11,33.16,32.88,32.93,1657636.0,32.2356,32.2842,32.0116,32.0603,1657636.0
2024-06-20 09:30:00,33.13,33.19,32.84,33.11,806230.0,32.255,32.3135,31.9727,32.2356,806230.0
2024-06-20 10:00:00,33.12,33.22,33.01,33.09,901257.0,32.2453,32.3427,32.1382,32.2161,901257.0
2024-06-20 10:30:00,33.09,33.12,32.99,33.02,690291.0,32.2161,32.2453,32.1187,32.1479,690291.0
2024-06-20 11:00:00,33.03,33.22,32.98,33.02,622587.0,32.1577,32.3427,32.109,32.1479,622587.0
2024-06-20 11:30:00,33.02,33.05,32.92,32.96,488172.0,32.1479,32.1772,32.0506,32.0895,488172.0
2024-06-20 12:00:00,32.96,33.2,32.93,33.18,603971.0,32.0895,32.3232,32.0603,32.3037,603971.0
2024-06-20 12:30:00,33.18,33.25,33.15,33.21,881638.0,32.3037,32.3719,32.2745,32.3329,881638.0
2024-06-20 13:00:00,33.21,33.26,33.14,33.2,322158.0,32.3329,32.3816,32.2648,32.3232,322158.0
2024-06-20 13:30:00,33.2,33.33,33.2,33.3,388369.0,32.3232,32.4498,32.3232,32.4205,388369.0
2024-06-20 14:00:00,33.3,33.31,33.18,33.24,426210.0,32.4205,32.4303,32.3037,32.3621,426210.0
2024-06-20 14:30:00,33.24,33.48,33.22,33.45,504462.0,32.3621,32.5958,32.3427,32.5666,504462.0
2024-06-20 15:00:00,33.45,33.51,33.4,33.49,543494.0,32.5666,32.625,32.5179,32.6055,543494.0
2024-06-20 15:30:00,33.49,33.53,33.29,33.34,2005868.0,32.6055,32.6445,32.4108,32.4595,2005868.0
2024-06-21 09:30:00,33.47,33.54,33.1,33.29,1355483.0,32.5861,32.6542,32.2258,32.4108,1355483.0
2024-06-21 10:00:00,33.29,33.45,33.25,33.4,401280.0,32.4108,32.5666,32.3719,32.5179,401280.0
2024-06-21 10:30:00,33.4,33.48,33.36,33.37,322672.0,32.5179,32.5958,32.479,32.4887,322672.0
2024-06-21 11:00:00,33.37,33.38,33.23,33.32,393739.0,32.4887,32.4984,32.3524,32.44,393739.0
2024-06-21 11:30:00,33.31,33.32,33.16,33.22,345368.0,32.4303,32.44,32.2842,32.3427,345368.0
2024-06-21 12:00:00,33.22,33.26,33.11,33.14,220444.0,32.3427,32.3816,32.2356,32.2648,220444.0
2024-06-21 12:30:00,33.14,33.22,33.13,33.2,228739.0,32.2648,32.3427,32.255,32.3232,228739.0
2024-06-21 13:00:00,33.2,33.23,33.15,33.18,169415.0,32.3232,32.3524,32.2745,32.3037,169415.0
2024-06-21 13:30:00,33.18,33.19,33.1,33.17,179224.0,32.3037,32.3135,32.2258,32.294,179224.0
2024-06-21 14:00:00,33.17,33.18,33.05,33.05,345039.0,32.294,32.3037,32.1772,32.1772,345039.0
2024-06-21 14:30:00,33.05,33.26,33.05,33.26,301131.0,32.1772,32.3816,32.1772,32.3816,301131.0
2024-06-21 15:00:00,33.25,33.3,33.25,33.27,347195.0,32.3719,32.4205,32.3719,32.3913,347195.0
2024-06-21 15:30:00,33.27,33.84,33.25,33.6,5164743.0,32.3913,32.9463,32.3719,32.7126,5164743.0
2024-06-24 09:30:00,33.84,34.46,33.72,34.38,681782.0,32.9463,33.5499,32.8295,33.472,681782.0
2024-06-24 10:00:00,34.38,34.39,34.1,34.21,558334.0,33.472,33.4818,33.1994,33.3065,558334.0
2024-06-24 10:30:00,34.21,34.35,34.15,34.17,1452427.0,33.3065,33.4428,33.2481,33.2676,1452427.0
2024-06-24 11:00:00,34.16,34.35,34.15,34.3,427933.0,33.2578,33.4428,33.2481,33.3941,427933.0
2024-06-24 11:30:00,34.3,34.34,34.16,34.2,410543.0,33.3941,33.4331,33.2578,33.2968,410543.0
2024-06-24 12:00:00,34.2,34.44,34.2,34.42,319984.0,33.2968,33.5304,33.2968,33.511,319984.0
2024-06-24 12:30:00,34.42,34.48,34.35,34.43,296317.0,33.511,33.5694,33.4428,33.5207,296317.0
2024-06-24 13:00:00,34.42,34.46,34.31,34.41,489217.0,33.511,33.5499,33.4039,33.5012,489217.0
2024-06-24 13:30:00,34.41,34.56,34.4,34.52,242936.0,33.5012,33.6473,33.4915,33.6083,242936.0
2024-06-24 14:00:00,34.52,34.61,34.47,34.55,303415.0,33.6083,33.696,33.5597,33.6375,303415.0
2024-06-24 14:30:00,34.56,34.62,34.55,34.58,304268.0,33.6473,33.7057,33.6375,33.6667,304268.0
2024-06-24 15:00:00,34.58,34.58,34.47,34.48,504380.0,33.6667,33.6667,33.5597,33.5694,504380.0
2024-06-24 15:30:00,34.48,34.53,34.32,34.34,1557786.0,33.5694,33.6181,33.4136,33.4331,1557786.0
2024-06-25 09:30:00,34.17,34.33,34.09,34.27,606438.0,33.2676,33.4233,33.1897,33.3649,606438.0
2024-06-25 10:00:00,34.27,34.45,34.19,34.42,420885.0,33.3649,33.5402,33.287,33.511,420885.0
2024-06-25 10:30:00,34.42,34.52,34.42,34.48,260556.0,33.511,33.6083,33.511,33.5694,260556.0
2024-06-25 11:00:00,34.48,34.51,34.4,34.43,307706.0,33.5694,33.5986,33.4915,33.5207,307706.0
2024-06-25 11:30:00,34.43,34.44,34.31,34.34,153930.0,33.5207,33.5304,33.4039,33.4331,153930.0
2024-06-25 12:00:00,34.34,34.5,34.29,34.47,186575.0,33.4331,33.5889,33.3844,33.5597,186575.0
2024-06-25 12:30:00,34.48,34.49,34.32,34.45,214192.0,33.5694,33.5791,33.4136,33.5402,214192.0
2024-06-25 13:00:00,34.45,34.45,34.37,34.41,175116.0,33.5402,33.5402,33.4623,33.5012,175116.0
2024-06-25 13:30:00,34.41,34.54,34.38,34.51,213779.0,33.5012,33.6278,33.472,33.5986,213779.0
2024-06-25 14:00:00,34.5,34.6,34.46,34.59,209436.0,33.5889,33.6862,33.5499,33.6765,209436.0
2024-06-25 14:30:00,34.6,34.6,34.53,34.57,189552.0,33.6862,33.6862,33.6181,33.657,189552.0
2024-06-25 15:00:00,34.57,34.68,34.55,34.65,454419.0,33.657,33.7641,33.6375,33.7349,454419.0
2024-06-25 15:30:00,34.65,34.72,34.6,34.61,964776.0,33.7349,33.803,33.6862,33.696,964776.0
2024-06-26 09:30:00,34.48,34.57,34.19,34.29,467730.0,33.5694,33.657,33.287,33.3844,467730.0
2024-06-26 10:00:00,34.29,34.34,34.21,34.28,275539.0,33.3844,33.4331,33.3065,33.3747,275539.0
2024-06-26 10:30:00,34.27,34.28,33.97,34.15,387338.0,33.3649,33.3747,33.0729,33.2481,387338.0
2024-06-26 11:00:00,34.15,34.22,34.09,34.12,198797.0,33.2481,33.3163,33.1897,33.2189,198797.0
2024-06-26 11:30:00,34.12,34.12,34.03,34.04,197668.0,33.2189,33.2189,33.1313,33.141,197668.0
2024-06-26 12:00:00,34.04,34.05,33.93,33.97,267561.0,33.141,33.1507,33.0339,33.0729,267561.0
2024-06-26 12:30:00,33.97,34.0,33.89,33.96,227722.0,33.0729,33.1021,32.995,33.0631,227722.0
2024-06-26 13:00:00,33.97,34.06,33.95,34.03,250792.0,33.0729,33.1605,33.0534,33.1313,250792.0
2024-06-26 13:30:00,34.02,34.08,33.96,34.02,197719.0,33.1215,33.18,33.0631,33.1215,197719.0
2024-06-26 14:00:00,34.02,34.07,33.95,33.95,241018.0,33.1215,33.1702,33.0534,33.0534,241018.0
2024-06-26 14:30:00,33.96,34.04,33.95,34.0,262194.0,33.0631,33.141,33.0534,33.1021,262194.0
2024-06-26 15:00:00,34.0,34.01,33.91,33.95,439670.0,33.1021,33.1118,33.0144,33.0534,439670.0
2024-06-26 15:30:00,33.95,34.07,33.89,34.02,1609092.0,33.0534,33.1702,32.995,33.1215,1609092.0
2024-06-27 09:30:00,34.07,34.2,33.91,34.08,573756.0,33.1702,33.2968,33.0144,33.18,573756.0
2024-06-27 10:00:00,34.07,34.08,33.91,33.95,391290.0,33.1702,33.18,33.0144,33.0534,391290.0
2024-06-27 10:30:00,33.95,34.05,33.95,33.98,131781.0,33.0534,33.1507,33.0534,33.0826,131781.0
2024-06-27 11:00:00,33.99,33.99,33.86,33.95,206860.0,33.0923,33.0923,32.9658,33.0534,206860.0
2024-06-27 11:30:00,33.94,34.02,33.93,33.98,269332.0,33.0436,33.1215,33.0339,33.0826,269332.0
2024-06-27 12:00:00,33.98,33.98,33.79,33.8,427968.0,33.0826,33.0826,32.8976,32.9073,427968.0
2024-06-27 12:30:00,33.8,33.81,33.71,33.73,324027.0,32.9073,32.9171,32.8197,32.8392,324027.0
2024-06-27 13:00:00,33.74,33.75,33.63,33.72,349513.0,32.8489,32.8587,32.7418,32.8295,349513.0
2024-06-27 13:30:00,33.72,33.73,33.54,33.55,312556.0,32.8295,32.8392,32.6542,32.6639,312556.0
2024-06-27 14:00:00,33.55,33.56,33.48,33.52,447158.0,32.6639,32.6737,32.5958,32.6347,447158.0
2024-06-27 14:30:00,33.51,33.64,33.51,33.63,435400.0,32.625,32.7516,32.625,32.7418,435400.0
2024-06-27 15:00:00,33.63,33.63,33.54,33.55,856190.0,32.7418,32.7418,32.6542,32.6639,856190.0
2024-06-27 15:30:00,33.55,33.69,33.5,33.61,2371750.0,32.6639,32.8003,32.6153,32.7224,2371750.0
2024-06-28 09:30:00,33.9,34.13,33.82,33.86,1153377.0,33.0047,33.2286,32.9268,32.9658,1153377.0
2024-06-28 10:00:00,33.86,33.9,33.73,33.81,558477.0,32.9658,33.0047,32.8392,32.9171,558477.0
2024-06-28 10:30:00,33.82,33.96,33.72,33.96,398994.0,32.9268,33.0631,32.8295,33.0631,398994.0
2024-06-28 11:00:00,33.97,34.01,33.9,33.91,563223.0,33.0729,33.1118,33.0047,33.0144,563223.0
2024-06-28 11:30:00,33.91,34.01,33.79,34.01,391269.0,33.0144,33.1118,32.8976,33.1118,391269.0
2024-06-28 12:00:00,34.01,34.11,33.96,33.97,1195750.0,33.1118,33.2092,33.0631,33.0729,1195750.0
2024-06-28 12:30:00,33.97,34.11,33.96,33.99,1066462.0,33.0729,33.2092,33.0631,33.0923,1066462.0
2024-06-28 13:00:00,33.99,34.0,33.89,33.93,417180.0,33.0923,33.1021,32.995,33.0339,417180.0
2024-06-28 13:30:00,33.93,33.98,33.88,33.89,211418.0,33.0339,33.0826,32.9852,32.995,211418.0
2024-06-28 14:00:00,33.9,33.91,33.78,33.79,239146.0,33.0047,33.0144,32.8879,32.8976,239146.0
2024-06-28 14:30:00,33.78,33.8,33.69,33.79,259704.0,32.8879,32.9073,32.8003,32.8976,259704.0
2024-06-28 15:00:00,33.78,33.87,33.74,33.86,315134.0,32.8879,32.9755,32.8489,32.9658,315134.0
2024-06-28 15:30:00,33.87,33.91,33.69,33.73,3172809.0,32.9755,33.0144,32.8003,32.8392,3172809.0
2024-07-01 09:30:00,33.96,34.01,33.73,33.83,538476.0,33.0631,33.1118,32.8392,32.9366,538476.0
2024-07-01 10:00:00,33.86,33.89,33.31,33.33,446405.0,32.9658,32.995,32.4303,32.4498,446405.0
2024-07-01 10:30:00,33.33,33.5,33.29,33.45,276251.0,32.4498,32.6153,32.4108,32.5666,276251.0
2024-07-01 11:00:00,33.45,33.6,33.43,33.58,226378.0,32.5666,32.7126,32.5471,32.6932,226378.0
2024-07-01 11:30:00,33.59,33.68,33.57,33.65,162165.0,32.7029,32.7905,32.6834,32.7613,162165.0
2024-07-01 12:00:00,33.65,33.65,33.57,33.58,120108.0,32.7613,32.7613,32.6834,32.6932,120108.0
2024-07-01 12:30:00,33.57,33.62,33.54,33.59,181575.0,32.6834,32.7321,32.6542,32.7029,181575.0
2024-07-01 13:00:00,33.6,33.65,33.55,33.65,190098.0,32.7126,32.7613,32.6639,32.7613,190098.0
2024-07-01 13:30:00,33.65,33.82,33.64,33.76,183828.0,32.7613,32.9268,32.7516,32.8684,183828.0
2024-07-01 14:00:00,33.75,33.81,33.69,33.7,241969.0,32.8587,32.9171,32.8003,32.81,241969.0
2024-07-01 14:30:00,33.69,33.71,33.6,33.64,158201.0,32.8003,32.8197,32.7126,32.7516,158201.0
2024-07-01 15:00:00,33.64,33.64,33.47,33.55,494513.0,32.7516,32.7516,32.5861,32.6639,494513.0
2024-07-01 15:30:00,33.54,33.56,33.41,33.43,1237449.0,32.6542,32.6737,32.5276,32.5471,1237449.0
2024-07-02 09:30:00,33.65,33.94,33.5,33.93,449890.0,32.7613,33.0436,32.6153,33.0339,449890.0
2024-07-02 10:00:00,33.93,33.93,33.71,33.81,320671.0,33.0339,33.0339,32.8197,32.9171,320671.0
2024-07-02 10:30:00,33.82,33.83,33.54,33.56,328763.0,32.9268,32.9366,32.6542,32.6737,328763.0
2024-07-02 11:00:00,33.55,33.73,33.54,33.72,392824.0,32.6639,32.8392,32.6542,32.8295,392824.0
2024-07-02 11:30:00,33.71,33.8,33.66,33.68,196465.0,32.8197,32.9073,32.771,32.7905,196465.0
2024-07-02 12:00:00,33.68,33.69,33.62,33.64,183420.0,32.7905,32.8003,32.7321,32.7516,183420.0
2024-07-02 12:30:00,33.64,33.76,33.61,33.68,521361.0,32.7516,32.8684,32.7224,32.7905,521361.0
2024-07-02 13:00:00,33.67,33.8,33.66,33.75,213557.0,32.7808,32.9073,32.771,32.8587,213557.0
2024-07-02 13:30:00,33.75,33.75,33.58,33.6,217063.0,32.8587,32.8587,32.6932,32.7126,217063.0
2024-07-02 14:00:00,33.61,33.68,33.53,33.55,215355.0,32.7224,32.7905,32.6445,32.6639,215355.0
2024-07-02 14:30:00,33.55,33.61,33.39,33.39,312981.0,32.6639,32.7224,32.5082,32.5082,312981.0
2024-07-02 15:00:00,33.39,33.62,33.38,33.62,430903.0,32.5082,32.7321,32.4984,32.7321,430903.0
2024-07-02 15:30:00,33.62,33.69,33.51,33.61,1352301.0,32.7321,32.8003,32.625,32.7224,1352301.0
2024-07-03 09:30:00,33.81,33.96,33.71,33.75,448305.0,32.9171,33.0631,32.8197,32.8587,448305.0
2024-07-03 10:00:00,33.75,33.96,33.72,33.95,290528.0,32.8587,33.0631,32.8295,33.0534,290528.0
2024-07-03 10:30:00,33.95,34.12,33.72,33.75,436478.0,33.0534,33.2189,32.8295,32.8587,436478.0
2024-07-03 11:00:00,33.75,33.84,33.65,33.7,401287.0,32.8587,32.9463,32.7613,32.81,401287.0
2024-07-03 11:30:00,33.7,33.77,33.63,33.76,267009.0,32.81,32.8781,32.7418,32.8684,267009.0
2024-07-03 12:00:00,33.76,33.81,33.62,33.63,243067.0,32.8684,32.9171,32.7321,32.7418,243067.0
2024-07-03 12:30:00,33.64,33.78,33.61,33.77,666932.0,32.7516,32.8879,32.7224,32.8781,666932.0
2024-07-05 09:30:00,33.7,33.82,33.38,33.41,413252.0,32.81,32.9268,32.4984,32.5276,413252.0
2024-07-05 10:00:00,33.41,33.46,33.12,33.16,412926.0,32.5276,32.5763,32.2453,32.2842,412926.0
2024-07-05 10:30:00,33.15,33.18,33.03,33.09,446006.0,32.2745,32.3037,32.1577,32.2161,446006.0
2024-07-05 11:00:00,33.08,33.17,33.07,33.09,375088.0,32.2064,32.294,32.1966,32.2161,375088.0
2024-07-05 11:30:00,33.09,33.13,32.95,32.98,411586.0,32.2161,32.255,32.0798,32.109,411586.0
2024-07-05 12:00:00,32.99,33.01,32.9,32.91,233593.0,32.1187,32.1382,32.0311,32.0408,233593.0
2024-07-05 12:30:00,32.9,33.0,32.89,32.98,315588.0,32.0311,32.1285,32.0214,32.109,315588.0
2024-07-05 13:00:00,32.98,33.02,32.87,32.95,214199.0,32.109,32.1479,32.0019,32.0798,214199.0
2024-07-05 13:30:00,32.95,33.01,32.91,32.93,182084.0,32.0798,32.1382,32.0408,32.0603,182084.0
2024-07-05 14:00:00,32.94,33.0,32.87,32.96,295711.0,32.0701,32.1285,32.0019,32.0895,295711.0
2024-07-05 14:30:00,32.95,33.1,32.95,33.09,236420.0,32.0798,32.2258,32.0798,32.2161,236420.0
2024-07-05 15:00:00,33.09,33.11,32.97,32.99,287377.0,32.2161,32.2356,32.0993,32.1187,287377.0
2024-07-05 15:30:00,33.0,33.15,32.98,33.1,897202.0,32.1285,32.2745,32.109,32.2258,897202.0
2024-07-08 09:30:00,33.0,33.3,32.96,33.23,245447.0,32.1285,32.4205,32.0895,32.3524,245447.0
2024-07-08 10:00:00,33.23,33.32,33.07,33.17,311933.0,32.3524,32.44,32.1966,32.294,311933.0
2024-07-08 10:30:00,33.16,33.27,33.14,33.22,165458.0,32.2842,32.3913,32.2648,32.3427,165458.0
2024-07-08 11:00:00,33.21,33.21,33.06,33.07,82869.0,32.3329,32.3329,32.1869,32.1966,82869.0
2024-07-08 11:30:00,33.07,33.08,32.92,33.0,215751.0,32.1966,32.2064,32.0506,32.1285,215751.0
2024-07-08 12:00:00,33.0,33.04,32.98,33.04,126562.0,32.1285,32.1674,32.109,32.1674,126562.0
2024-07-08 12:30:00,33.04,33.1,33.03,33.05,110077.0,32.1674,32.2258,32.1577,32.1772,110077.0
2024-07-08 13:00:00,33.05,33.05,32.94,32.98,248092.0,32.1772,32.1772,32.0701,32.109,248092.0
2024-07-08 13:30:00,32.98,33.09,32.98,33.09,147517.0,32.109,32.2161,32.109,32.2161,147517.0
2024-07-08 14:00:00,33.09,33.15,33.08,33.1,123385.0,32.2161,32.2745,32.2064,32.2258,123385.0
2024-07-08 14:30:00,33.09,33.12,33.03,33.11,117104.0,32.2161,32.2453,32.1577,32.2356,117104.0
2024-07-08 15:00:00,33.1,33.18,33.1,33.17,149998.0,32.2258,32.3037,32.2258,32.294,149998.0
2024-07-08 15:30:00,33.16,33.23,33.13,33.2,986005.0,32.2842,32.3524,32.255,32.3232,986005.0
2024-07-09 09:30:00,32.93,32.93,32.63,32.68,491442.0,32.0603,32.0603,31.7682,31.8169,491442.0
2024-07-09 10:00:00,32.68,33.09,32.68,33.07,341134.0,31.8169,32.2161,31.8169,32.1966,341134.0
2024-07-09 10:30:00,33.08,33.31,33.07,33.25,283556.0,32.2064,32.4303,32.1966,32.3719,283556.0
2024-07-09 11:00:00,33.26,33.27,32.96,33.02,233735.0,32.3816,32.3913,32.0895,32.1479,233735.0
2024-07-09 11:30:00,33.02,33.1,32.96,33.02,222359.0,32.1479,32.2258,32.0895,32.1479,222359.0
2024-07-09 12:00:00,33.02,33.09,32.98,33.09,237809.0,32.1479,32.2161,32.109,32.2161,237809.0
2024-07-09 12:30:00,33.09,33.23,33.05,33.16,205323.0,32.2161,32.3524,32.1772,32.2842,205323.0
2024-07-09 13:00:00,33.16,33.23,33.13,33.15,223575.0,32.2842,32.3524,32.255,32.2745,223575.0
2024-07-09 13:30:00,33.15,33.16,33.02,33.04,94969.0,32.2745,32.2842,32.1479,32.1674,94969.0
2024-07-09 14:00:00,33.05,33.05,32.95,33.01,150317.0,32.1772,32.1772,32.0798,32.1382,150317.0
2024-07-09 14:30:00,33.01,33.05,32.96,32.97,203283.0,32.1382,32.1772,32.0895,32.0993,203283.0
2024-07-09 15:00:00,32.97,32.97,32.92,32.95,216213.0,32.0993,32.0993,32.0506,32.0798,216213.0
2024-07-09 15:30:00,32.95,32.99,32.82,32.84,1269380.0,32.0798,32.1187,31.9532,31.9727,1269380.0
2024-07-10 09:30:00,32.73,32.9,32.6,32.8,546065.0,31.8656,32.0311,31.739,31.9338,546065.0
2024-07-10 10:00:00,32.8,32.94,32.78,32.87,321659.0,31.9338,32.0701,31.9143,32.0019,321659.0
2024-07-10 10:30:00,32.86,32.95,32.81,32.87,369705.0,31.9922,32.0798,31.9435,32.0019,369705.0
2024-07-10 11:00:00,32.87,33.21,32.86,33.19,333492.0,32.0019,32.3329,31.9922,32.3135,333492.0
2024-07-10 11:30:00,33.19,33.22,33.09,33.14,277016.0,32.3135,32.3427,32.2161,32.2648,277016.0
2024-07-10 12:00:00,33.13,33.18,33.07,33.11,265366.0,32.255,32.3037,32.1966,32.2356,265366.0
2024-07-10 12:30:00,33.11,33.13,33.03,33.05,148731.0,32.2356,32.255,32.1577,32.1772,148731.0
2024-07-10 13:00:00,33.04,33.05,32.97,33.02,187287.0,32.1674,32.1772,32.0993,32.1479,187287.0
2024-07-10 13:30:00,33.02,33.03,32.94,32.98,137693.0,32.1479,32.1577,32.0701,32.109,137693.0
2024-07-10 14:00:00,32.98,33.04,32.91,32.99,171669.0,32.109,32.1674,32.0408,32.1187,171669.0
2024-07-10 14:30:00,32.99,33.09,32.98,33.09,165259.0,32.1187,32.2161,32.109,32.2161,165259.0
2024-07-10 15:00:00,33.08,33.08,32.98,33.02,234250.0,32.2064,32.2064,32.109,32.1479,234250.0
2024-07-10 15:30:00,33.02,33.06,32.95,33.01,975293.0,32.1479,32.1869,32.0798,32.1382,975293.0
2024-07-11 09:30:00,33.0,33.26,32.84,33.18,524619.0,32.1285,32.3816,31.9727,32.3037,524619.0
2024-07-11 10:00:00,33.16,33.36,33.16,33.29,714509.0,32.2842,32.479,32.2842,32.4108,714509.0
2024-07-11 10:30:00,33.29,33.52,33.27,33.5,552044.0,32.4108,32.6347,32.3913,32.6153,552044.0
2024-07-11 11:00:00,33.49,33.51,33.33,33.34,220348.0,32.6055,32.625,32.4498,32.4595,220348.0
2024-07-11 11:30:00,33.34,33.42,33.32,33.33,245319.0,32.4595,32.5374,32.44,32.4498,245319.0
2024-07-11 12:00:00,33.33,33.34,33.22,33.27,210008.0,32.4498,32.4595,32.3427,32.3913,210008.0
2024-07-11 12:30:00,33.27,33.43,33.24,33.41,191949.0,32.3913,32.5471,32.3621,32.5276,191949.0
2024-07-11 13:00:00,33.4,33.52,33.36,33.44,203660.0,32.5179,32.6347,32.479,32.5569,203660.0
2024-07-11 13:30:00,33.43,33.53,33.39,33.52,270880.0,32.5471,32.6445,32.5082,32.6347,270880.0
2024-07-11 14:00:00,33.52,33.64,33.47,33.64,1067451.0,32.6347,32.7516,32.5861,32.7516,1067451.0
2024-07-11 14:30:00,33.64,33.69,33.57,33.58,240312.0,32.7516,32.8003,32.6834,32.6932,240312.0
2024-07-11 15:00:00,33.59,33.59,33.51,33.55,600880.0,32.7029,32.7029,32.625,32.6639,600880.0
2024-07-11 15:30:00,33.55,33.75,33.53,33.62,1423313.0,32.6639,32.8587,32.6445,32.7321,1423313.0
2024-07-12 09:30:00,33.99,33.99,33.63,33.66,279811.0,33.0923,33.0923,32.7418,32.771,279811.0
2024-07-12 10:00:00,33.65,33.77,33.54,33.75,364712.0,32.7613,32.8781,32.6542,32.8587,364712.0
2024-07-12 10:30:00,33.74,33.78,33.64,33.75,200002.0,32.8489,32.8879,32.7516,32.8587,200002.0
2024-07-12 11:00:00,33.76,33.85,33.73,33.84,163874.0,32.8684,32.956,32.8392,32.9463,163874.0
2024-07-12 11:30:00,33.84,33.86,33.78,33.84,143925.0,32.9463,32.9658,32.8879,32.9463,143925.0
2024-07-12 12:00:00,33.84,33.88,33.77,33.84,148807.0,32.9463,32.9852,32.8781,32.9463,148807.0
2024-07-12 12:30:00,33.83,33.84,33.74,33.83,205497.0,32.9366,32.9463,32.8489,32.9366,205497.0
2024-07-12 13:00:00,33.83,33.83,33.76,33.82,202737.0,32.9366,32.9366,32.8684,32.9268,202737.0
2024-07-12 13:30:00,33.81,33.86,33.79,33.82,585379.0,32.9171,32.9658,32.8976,32.9268,585379.0
2024-07-12 14:00:00,33.83,33.84,33.71,33.74,256265.0,32.9366,32.9463,32.8197,32.8489,256265.0
2024-07-12 14:30:00,33.75,33.83,33.73,33.79,190879.0,32.8587,32.9366,32.8392,32.8976,190879.0
2024-07-12 15:00:00,33.79,33.82,33.76,33.82,185794.0,32.8976,32.9268,32.8684,32.9268,185794.0
2024-07-12 15:30:00,33.82,33.96,33.74,33.95,1303303.0,32.9268,33.0631,32.8489,33.0534,1303303.0
2024-07-15 09:30:00,34.35,34.57,33.98,34.46,785437.0,33.4428,33.657,33.0826,33.5499,785437.0
2024-07-15 10:00:00,34.46,34.79,34.43,34.71,601335.0,33.5499,33.8712,33.5207,33.7933,601335.0
2024-07-15 10:30:00,34.7,35.05,34.66,35.05,552535.0,33.7836,34.1243,33.7446,34.1243,552535.0
2024-07-15 11:00:00,35.04,35.31,35.01,35.27,824532.0,34.1146,34.3775,34.0854,34.3385,824532.0
2024-07-15 11:30:00,35.26,35.68,35.23,35.57,880679.0,34.3288,34.7377,34.2996,34.6306,880679.0
2024-07-15 12:00:00,35.55,35.55,35.35,35.45,367744.0,34.6111,34.6111,34.4164,34.5138,367744.0
2024-07-15 12:30:00,35.45,35.54,35.39,35.49,384274.0,34.5138,34.6014,34.4554,34.5527,384274.0
2024-07-15 13:00:00,35.48,35.52,35.4,35.42,501991.0,34.543,34.5819,34.4651,34.4846,501991.0
2024-07-15 13:30:00,35.42,35.46,35.35,35.4,172251.0,34.4846,34.5235,34.4164,34.4651,172251.0
2024-07-15 14:00:00,35.41,35.67,35.31,35.58,499970.0,34.4748,34.728,34.3775,34.6403,499970.0
2024-07-15 14:30:00,35.59,35.66,35.54,35.59,348159.0,34.6501,34.7182,34.6014,34.6501,348159.0
2024-07-15 15:00:00,35.59,35.69,35.55,35.65,615099.0,34.6501,34.7474,34.6111,34.7085,615099.0
2024-07-15 15:30:00,35.65,35.65,35.2,35.24,2025599.0,34.7085,34.7085,34.2704,34.3093,2025599.0
2024-07-16 09:30:00,35.14,35.61,34.61,35.59,1114434.0,34.212,34.6695,33.696,34.6501,1114434.0
2024-07-16 10:00:00,35.59,35.82,35.56,35.77,1268786.0,34.6501,34.874,34.6209,34.8253,1268786.0
2024-07-16 10:30:00,35.76,36.23,35.76,36.23,754588.0,34.8156,35.2732,34.8156,35.2732,754588.0
2024-07-16 11:00:00,36.22,36.25,36.12,36.12,668116.0,35.2634,35.2926,35.1661,35.1661,668116.0
2024-07-16 11:30:00,36.12,36.12,35.97,36.07,581945.0,35.1661,35.1661,35.02,35.1174,581945.0
2024-07-16 12:00:00,36.06,36.29,35.98,36.2,511617.0,35.1077,35.3316,35.0298,35.244,511617.0
2024-07-16 12:30:00,36.19,36.2,36.0,36.01,337576.0,35.2342,35.244,35.0492,35.059,337576.0
2024-07-16 13:00:00,36.01,36.11,35.97,35.98,341009.0,35.059,35.1563,35.02,35.0298,341009.0
2024-07-16 13:30:00,35.98,36.07,35.93,36.04,333300.0,35.0298,35.1174,34.9811,35.0882,333300.0
2024-07-16 14:00:00,36.04,36.07,35.95,36.0,276775.0,35.0882,35.1174,35.0006,35.0492,276775.0
2024-07-16 14:30:00,35.99,36.06,35.93,36.02,467156.0,35.0395,35.1077,34.9811,35.0687,467156.0
2024-07-16 15:00:00,36.02,36.11,35.96,36.08,410639.0,35.0687,35.1563,35.0103,35.1271,410639.0
2024-07-16 15:30:00,36.08,36.08,35.83,35.96,1937537.0,35.1271,35.1271,34.8837,35.0103,1937537.0
2024-07-17 09:30:00,36.17,36.74,36.17,36.68,725880.0,35.2148,35.7697,35.2148,35.7113,725880.0
2024-07-17 10:00:00,36.67,36.72,36.48,36.52,807718.0,35.7015,35.7502,35.5166,35.5555,807718.0
2024-07-17 10:30:00,36.51,36.51,36.19,36.34,515750.0,35.5458,35.5458,35.2342,35.3803,515750.0
2024-07-17 11:00:00,36.33,36.43,36.24,36.35,309385.0,35.3705,35.4679,35.2829,35.39,309385.0
2024-07-17 11:30:00,36.36,36.46,36.22,36.43,235859.0,35.3997,35.4971,35.2634,35.4679,235859.0
2024-07-17 12:00:00,36.43,36.45,36.25,36.29,202402.0,35.4679,35.4874,35.2926,35.3316,202402.0
2024-07-17 12:30:00,36.27,36.42,36.19,36.4,279443.0,35.3121,35.4582,35.2342,35.4387,279443.0
2024-07-17 13:00:00,36.4,36.41,36.15,36.21,392931.0,35.4387,35.4484,35.1953,35.2537,392931.0
2024-07-17 13:30:00,36.22,36.23,36.14,36.19,233638.0,35.2634,35.2732,35.1855,35.2342,233638.0
2024-07-17 14:00:00,36.18,36.23,36.08,36.23,312849.0,35.2245,35.2732,35.1271,35.2732,312849.0
2024-07-17 14:30:00,36.23,36.32,36.2,36.27,311367.0,35.2732,35.3608,35.244,35.3121,311367.0
2024-07-17 15:00:00,36.27,36.4,36.27,36.34,345787.0,35.3121,35.4387,35.3121,35.3803,345787.0
2024-07-17 15:30:00,36.34,36.47,36.3,36.35,2046527.0,35.3803,35.5068,35.3413,35.39,2046527.0
2024-07-18 09:30:00,36.36,36.77,36.3,36.73,541617.0,35.3997,35.7989,35.3413,35.76,541617.0
2024-07-18 10:00:00,36.74,36.87,36.57,36.8,797164.0,35.7697,35.8963,35.6042,35.8281,797164.0
2024-07-18 10:30:00,36.8,36.86,36.54,36.68,512552.0,35.8281,35.8865,35.575,35.7113,512552.0
2024-07-18 11:00:00,36.67,36.99,36.65,36.89,760087.0,35.7015,36.0131,35.6821,35.9157,760087.0
2024-07-18 11:30:00,36.89,36.98,36.84,36.98,611583.0,35.9157,36.0034,35.8671,36.0034,611583.0
2024-07-18 12:00:00,36.98,37.05,36.87,36.94,638816.0,36.0034,36.0715,35.8963,35.9644,638816.0
2024-07-18 12:30:00,36.93,37.08,36.88,36.98,717720.0,35.9547,36.1007,35.906,36.0034,717720.0
2024-07-18 13:00:00,36.98,37.02,36.79,36.83,474745.0,36.0034,36.0423,35.8184,35.8573,474745.0
2024-07-18 13:30:00,36.83,36.9,36.75,36.88,796342.0,35.8573,35.9255,35.7794,35.906,796342.0
2024-07-18 14:00:00,36.88,36.9,36.57,36.64,572564.0,35.906,35.9255,35.6042,35.6723,572564.0
2024-07-18 14:30:00,36.63,36.66,36.45,36.56,388047.0,35.6626,35.6918,35.4874,35.5945,388047.0
2024-07-18 15:00:00,36.55,36.59,36.45,36.52,489259.0,35.5847,35.6237,35.4874,35.5555,489259.0
2024-07-18 15:30:00,36.51,36.59,36.43,36.44,1633915.0,35.5458,35.6237,35.4679,35.4776,1633915.0
2024-07-19 09:30:00,34.25,34.75,33.7,34.72,3436040.0,33.3455,33.8323,32.81,33.803,3436040.0
2024-07-19 10:00:00,34.72,35.23,34.71,34.92,2330948.0,33.803,34.2996,33.7933,33.9978,2330948.0
2024-07-19 10:30:00,34.93,35.01,34.63,34.71,858195.0,34.0075,34.0854,33.7154,33.7933,858195.0
2024-07-19 11:00:00,34.7,34.84,34.44,34.45,747192.0,33.7836,33.9199,33.5304,33.5402,747192.0
2024-07-19 11:30:00,34.46,34.9,34.44,34.9,625174.0,33.5499,33.9783,33.5304,33.9783,625174.0
2024-07-19 12:00:00,34.9,35.1,34.69,34.77,658930.0,33.9783,34.173,33.7738,33.8517,658930.0
2024-07-19 12:30:00,34.77,34.86,34.65,34.83,486455.0,33.8517,33.9394,33.7349,33.9101,486455.0
2024-07-19 13:00:00,34.84,34.92,34.74,34.75,404141.0,33.9199,33.9978,33.8225,33.8323,404141.0
2024-07-19 13:30:00,34.75,34.82,34.59,34.77,474880.0,33.8323,33.9004,33.6765,33.8517,474880.0
2024-07-19 14:00:00,34.77,34.78,34.5,34.52,674323.0,33.8517,33.8615,33.5889,33.6083,674323.0
2024-07-19 14:30:00,34.52,34.7,34.43,34.65,525289.0,33.6083,33.7836,33.5207,33.7349,525289.0
2024-07-19 15:00:00,34.65,34.71,34.4,34.45,939419.0,33.7349,33.7933,33.4915,33.5402,939419.0
2024-07-19 15:30:00,34.45,34.52,34.35,34.41,2069961.0,33.5402,33.6083,33.4428,33.5012,2069961.0
2024-07-22 09:30:00,33.83,34.18,33.63,33.67,1473309.0,32.9366,33.2773,32.7418,32.7808,1473309.0
2024-07-22 10:00:00,33.68,33.86,33.54,33.8,783313.0,32.7905,32.9658,32.6542,32.9073,783313.0
2024-07-22 10:30:00,33.8,34.02,33.74,33.98,505936.0,32.9073,33.1215,32.8489,33.0826,505936.0
2024-07-22 11:00:00,33.98,34.12,33.76,33.86,829535.0,33.0826,33.2189,32.8684,32.9658,829535.0
2024-07-22 11:30:00,33.86,33.9,33.58,33.67,702193.0,32.9658,33.0047,32.6932,32.7808,702193.0
2024-07-22 12:00:00,33.68,33.72,33.47,33.57,378097.0,32.7905,32.8295,32.5861,32.6834,378097.0
2024-07-22 12:30:00,33.57,33.72,33.54,33.59,624537.0,32.6834,32.8295,32.6542,32.7029,624537.0
2024-07-22 13:00:00,33.59,33.81,33.56,33.74,537543.0,32.7029,32.9171,32.6737,32.8489,537543.0
2024-07-22 13:30:00,33.75,33.76,33.65,33.7,395939.0,32.8587,32.8684,32.7613,32.81,395939.0
2024-07-22 14:00:00,33.69,33.69,33.52,33.63,705289.0,32.8003,32.8003,32.6347,32.7418,705289.0
2024-07-22 14:30:00,33.62,33.73,33.48,33.59,516543.0,32.7321,32.8392,32.5958,32.7029,516543.0
2024-07-22 15:00:00,33.59,33.59,33.41,33.51,615846.0,32.7029,32.7029,32.5276,32.625,615846.0
2024-07-22 15:30:00,33.52,33.61,33.37,33.39,2157793.0,32.6347,32.7224,32.4887,32.5082,2157793.0
2024-07-23 09:30:00,33.38,33.55,33.25,33.45,560115.0,32.4984,32.6639,32.3719,32.5666,560115.0
2024-07-23 10:00:00,33.42,33.59,33.34,33.41,379174.0,32.5374,32.7029,32.4595,32.5276,379174.0
2024-07-23 10:30:00,33.4,33.52,33.15,33.16,448961.0,32.5179,32.6347,32.2745,32.2842,448961.0
2024-07-23 11:00:00,33.16,33.19,33.02,33.09,883855.0,32.2842,32.3135,32.1479,32.2161,883855.0
2024-07-23 11:30:00,33.09,33.24,33.06,33.2,494252.0,32.2161,32.3621,32.1869,32.3232,494252.0
2024-07-23 12:00:00,33.21,33.29,33.12,33.19,349674.0,32.3329,32.4108,32.2453,32.3135,349674.0
2024-07-23 12:30:00,33.19,33.29,33.15,33.2,293688.0,32.3135,32.4108,32.2745,32.3232,293688.0
2024-07-23 13:00:00,33.21,33.54,33.19,33.48,1095632.0,32.3329,32.6542,32.3135,32.5958,1095632.0
2024-07-23 13:30:00,33.48,33.48,33.38,33.43,480976.0,32.5958,32.5958,32.4984,32.5471,480976.0
2024-07-23 14:00:00,33.43,33.45,33.34,33.41,453648.0,32.5471,32.5666,32.4595,32.5276,453648.0
2024-07-23 14:30:00,33.41,33.52,33.29,33.41,562220.0,32.5276,32.6347,32.4108,32.5276,562220.0
2024-07-23 15:00:00,33.41,33.48,33.35,33.47,757065.0,32.5276,32.5958,32.4692,32.5861,757065.0
2024-07-23 15:30:00,33.46,33.54,33.43,33.49,1207495.0,32.5763,32.6542,32.5471,32.6055,1207495.0
2024-07-24 09:30:00,33.6,33.66,33.06,33.09,791617.0,32.7126,32.771,32.1869,32.2161,791617.0
2024-07-24 10:00:00,33.1,33.24,32.89,33.12,809442.0,32.2258,32.3621,32.0214,32.2453,809442.0
2024-07-24 10:30:00,33.12,33.36,33.09,33.19,746175.0,32.2453,32.479,32.2161,32.3135,746175.0
2024-07-24 11:00:00,33.19,33.32,33.04,33.29,353337.0,32.3135,32.44,32.1674,32.4108,353337.0
2024-07-24 11:30:00,33.29,33.32,33.2,33.25,296115.0,32.4108,32.44,32.3232,32.3719,296115.0
2024-07-24 12:00:00,33.25,33.29,33.16,33.21,227227.0,32.3719,32.4108,32.2842,32.3329,227227.0
2024-07-24 12:30:00,33.2,33.24,33.1,33.13,225703.0,32.3232,32.3621,32.2258,32.255,225703.0
2024-07-24 13:00:00,33.13,33.25,33.11,33.16,259105.0,32.255,32.3719,32.2356,32.2842,259105.0
2024-07-24 13:30:00,33.16,33.3,33.15,33.23,181990.0,32.2842,32.4205,32.2745,32.3524,181990.0
2024-07-24 14:00:00,33.23,33.27,33.07,33.08,261305.0,32.3524,32.3913,32.1966,32.2064,261305.0
2024-07-24 14:30:00,33.09,33.2,33.04,33.19,428784.0,32.2161,32.3232,32.1674,32.3135,428784.0
2024-07-24 15:00:00,33.19,33.24,33.11,33.19,765511.0,32.3135,32.3621,32.2356,32.3135,765511.0
2024-07-24 15:30:00,33.19,33.2,32.98,32.99,2525591.0,32.3135,32.3232,32.109,32.1187,2525591.0
2024-07-25 09:30:00,32.98,33.16,32.73,33.09,604763.0,32.109,32.2842,31.8656,32.2161,604763.0
2024-07-25 10:00:00,33.09,33.47,33.05,33.39,718095.0,32.2161,32.5861,32.1772,32.5082,718095.0
2024-07-25 10:30:00,33.38,33.49,33.25,33.48,516027.0,32.4984,32.6055,32.3719,32.5958,516027.0
2024-07-25 11:00:00,33.48,33.78,33.48,33.69,692655.0,32.5958,32.8879,32.5958,32.8003,692655.0
2024-07-25 11:30:00,33.69,33.91,33.66,33.88,413596.0,32.8003,33.0144,32.771,32.9852,413596.0
2024-07-25 12:00:00,33.88,34.21,33.83,34.2,590997.0,32.9852,33.3065,32.9366,33.2968,590997.0
2024-07-25 12:30:00,34.19,34.27,34.14,34.19,416470.0,33.287,33.3649,33.2384,33.287,416470.0
2024-07-25 13:00:00,34.2,34.37,34.19,34.32,502460.0,33.2968,33.4623,33.287,33.4136,502460.0
2024-07-25 13:30:00,34.32,34.42,34.21,34.23,651597.0,33.4136,33.511,33.3065,33.326,651597.0
2024-07-25 14:00:00,34.23,34.4,34.16,34.32,457365.0,33.326,33.4915,33.2578,33.4136,457365.0
2024-07-25 14:30:00,34.31,34.38,34.0,34.06,440585.0,33.4039,33.472,33.1021,33.1605,440585.0
2024-07-25 15:00:00,34.06,34.29,34.05,34.28,553460.0,33.1605,33.3844,33.1507,33.3747,553460.0
2024-07-25 15:30:00,34.28,34.34,34.1,34.16,1796020.0,33.3747,33.4331,33.1994,33.2578,1796020.0
2024-07-26 09:30:00,34.31,34.5,34.18,34.47,383156.0,33.4039,33.5889,33.2773,33.5597,383156.0
2024-07-26 10:00:00,34.46,34.53,33.97,33.98,528143.0,33.5499,33.6181,33.0729,33.0826,528143.0
2024-07-26 10:30:00,33.98,34.16,33.88,33.92,439348.0,33.0826,33.2578,32.9852,33.0242,439348.0
2024-07-26 11:00:00,33.91,34.03,33.83,33.97,309829.0,33.0144,33.1313,32.9366,33.0729,309829.0
2024-07-26 11:30:00,33.97,34.14,33.79,34.12,435976.0,33.0729,33.2384,32.8976,33.2189,435976.0
2024-07-26 12:00:00,34.13,34.25,34.09,34.25,331342.0,33.2286,33.3455,33.1897,33.3455,331342.0
2024-07-26 12:30:00,34.24,34.45,34.2,34.44,246763.0,33.3357,33.5402,33.2968,33.5304,246763.0
2024-07-26 13:00:00,34.44,34.48,34.37,34.45,219259.0,33.5304,33.5694,33.4623,33.5402,219259.0
2024-07-26 13:30:00,34.44,34.45,34.27,34.35,213937.0,33.5304,33.5402,33.3649,33.4428,213937.0
2024-07-26 14:00:00,34.33,34.49,34.33,34.39,272262.0,33.4233,33.5791,33.4233,33.4818,272262.0
2024-07-26 14:30:00,34.38,34.44,34.32,34.37,257228.0,33.472,33.5304,33.4136,33.4623,257228.0
2024-07-26 15:00:00,34.36,34.48,34.34,34.43,230258.0,33.4526,33.5694,33.4331,33.5207,230258.0
2024-07-26 15:30:00,34.42,34.45,34.32,34.4,914192.0,33.511,33.5402,33.4136,33.4915,914192.0
2024-07-29 09:30:00,34.31,34.45,34.06,34.2,307423.0,33.4039,33.5402,33.1605,33.2968,307423.0
2024-07-29 10:00:00,34.2,34.32,34.0,34.01,255941.0,33.2968,33.4136,33.1021,33.1118,255941.0
2024-07-29 10:30:00,34.01,34.01,33.75,33.84,320273.0,33.1118,33.1118,32.8587,32.9463,320273.0
2024-07-29 11:00:00,33.84,33.86,33.71,33.8,207399.0,32.9463,32.9658,32.8197,32.9073,207399.0
2024-07-29 11:30:00,33.8,33.93,33.73,33.91,183150.0,32.9073,33.0339,32.8392,33.0144,183150.0
2024-07-29 12:00:00,33.91,33.99,33.85,33.91,215919.0,33.0144,33.0923,32.956,33.0144,215919.0
2024-07-29 12:30:00,33.91,33.92,33.84,33.85,93436.0,33.0144,33.0242,32.9463,32.956,93436.0
2024-07-29 13:00:00,33.86,33.91,33.78,33.81,110357.0,32.9658,33.0144,32.8879,32.9171,110357.0
2024-07-29 13:30:00,33.81,33.87,33.77,33.87,171271.0,32.9171,32.9755,32.8781,32.9755,171271.0
2024-07-29 14:00:00,33.87,33.93,33.84,33.89,136025.0,32.9755,33.0339,32.9463,32.995,136025.0
2024-07-29 14:30:00,33.89,33.9,33.77,33.84,154570.0,32.995,33.0047,32.8781,32.9463,154570.0
2024-07-29 15:00:00,33.84,33.94,33.81,33.9,282068.0,32.9463,33.0436,32.9171,33.0047,282068.0
2024-07-29 15:30:00,33.9,34.0,33.86,33.88,911706.0,33.0047,33.1021,32.9658,32.9852,911706.0
2024-07-30 09:30:00,33.77,34.17,33.77,34.08,303730.0,32.8781,33.2676,32.8781,33.18,303730.0
2024-07-30 10:00:00,34.07,34.11,33.89,34.08,328683.0,33.1702,33.2092,32.995,33.18,328683.0
2024-07-30 10:30:00,34.09,34.22,33.99,34.15,206036.0,33.1897,33.3163,33.0923,33.2481,206036.0
2024-07-30 11:00:00,34.15,34.17,33.96,33.97,430739.0,33.2481,33.2676,33.0631,33.0729,430739.0
2024-07-30 11:30:00,33.96,33.99,33.9,33.96,364544.0,33.0631,33.0923,33.0047,33.0631,364544.0
2024-07-30 12:00:00,33.96,34.07,33.85,34.04,509712.0,33.0631,33.1702,32.956,33.141,509712.0
2024-07-30 12:30:00,34.04,34.21,34.0,34.14,293599.0,33.141,33.3065,33.1021,33.2384,293599.0
2024-07-30 13:00:00,34.14,34.29,34.07,34.2,258483.0,33.2384,33.3844,33.1702,33.2968,258483.0
2024-07-30 13:30:00,34.2,34.26,34.16,34.18,193621.0,33.2968,33.3552,33.2578,33.2773,193621.0
2024-07-30 14:00:00,34.19,34.23,34.09,34.09,249561.0,33.287,33.326,33.1897,33.1897,249561.0
2024-07-30 14:30:00,34.09,34.19,34.07,34.13,251366.0,33.1897,33.287,33.1702,33.2286,251366.0
2024-07-30 15:00:00,34.14,34.3,34.14,34.29,372693.0,33.2384,33.3941,33.2384,33.3844,372693.0
2024-07-30 15:30:00,34.29,34.48,34.26,34.3,1464119.0,33.3844,33.5694,33.3552,33.3941,1464119.0
2024-07-31 09:30:00,34.62,34.89,34.53,34.63,512183.0,33.7057,33.9686,33.6181,33.7154,512183.0
2024-07-31 10:00:00,34.63,34.95,34.53,34.89,559337.0,33.7154,34.027,33.6181,33.9686,559337.0
2024-07-31 10:30:00,34.88,34.9,34.68,34.81,482832.0,33.9588,33.9783,33.7641,33.8907,482832.0
2024-07-31 11:00:00,34.8,34.83,34.7,34.74,296185.0,33.8809,33.9101,33.7836,33.8225,296185.0
2024-07-31 11:30:00,34.73,34.85,34.71,34.76,251300.0,33.8128,33.9296,33.7933,33.842,251300.0
2024-07-31 12:00:00,34.76,34.91,34.74,34.89,206587.0,33.842,33.988,33.8225,33.9686,206587.0
2024-07-31 12:30:00,34.89,34.97,34.85,34.87,174458.0,33.9686,34.0464,33.9296,33.9491,174458.0
2024-07-31 13:00:00,34.87,34.9,34.74,34.77,147529.0,33.9491,33.9783,33.8225,33.8517,147529.0
2024-07-31 13:30:00,34.77,34.81,34.72,34.76,230756.0,33.8517,33.8907,33.803,33.842,230756.0
2024-07-31 14:00:00,34.75,34.89,34.69,34.8,167711.0,33.8323,33.9686,33.7738,33.8809,167711.0
2024-07-31 14:30:00,34.8,34.88,34.75,34.87,370081.0,33.8809,33.9588,33.8323,33.9491,370081.0
2024-07-31 15:00:00,34.86,34.93,34.74,34.81,325074.0,33.9394,34.0075,33.8225,33.8907,325074.0
2024-07-31 15:30:00,34.8,34.93,34.66,34.68,1197860.0,33.8809,34.0075,33.7446,33.7641,1197860.0
2024-08-01 09:30:00,34.45,34.62,33.96,34.01,311377.0,33.5402,33.7057,33.0631,33.1118,311377.0
2024-08-01 10:00:00,34.0,34.06,33.77,33.77,311659.0,33.1021,33.1605,32.8781,32.8781,311659.0
2024-08-01 10:30:00,33.77,33.86,33.37,33.39,421027.0,32.8781,32.9658,32.4887,32.5082,421027.0
2024-08-01 11:00:00,33.39,33.54,33.28,33.45,390658.0,32.5082,32.6542,32.4011,32.5666,390658.0
2024-08-01 11:30:00,33.45,33.5,33.32,33.37,247004.0,32.5666,32.6153,32.44,32.4887,247004.0
2024-08-01 12:00:00,33.38,33.5,33.3,33.45,211814.0,32.4984,32.6153,32.4205,32.5666,211814.0
2024-08-01 12:30:00,33.45,33.45,33.22,33.38,305440.0,32.5666,32.5666,32.3427,32.4984,305440.0
2024-08-01 13:00:00,33.39,33.39,33.21,33.22,198537.0,32.5082,32.5082,32.3329,32.3427,198537.0
2024-08-01 13:30:00,33.22,33.29,33.14,33.23,197427.0,32.3427,32.4108,32.2648,32.3524,197427.0
2024-08-01 14:00:00,33.23,33.26,33.05,33.09,267156.0,32.3524,32.3816,32.1772,32.2161,267156.0
2024-08-01 14:30:00,33.09,33.21,33.07,33.21,288030.0,32.2161,32.3329,32.1966,32.3329,288030.0
2024-08-01 15:00:00,33.21,33.25,33.13,33.23,629514.0,32.3329,32.3719,32.255,32.3524,629514.0
2024-08-01 15:30:00,33.23,33.41,33.22,33.24,1894686.0,32.3524,32.5276,32.3427,32.3621,1894686.0
2024-08-02 09:30:00,32.75,32.81,32.07,32.25,826185.0,31.8851,31.9435,31.223,31.3983,826185.0
2024-08-02 10:00:00,32.25,32.49,31.95,31.98,683335.0,31.3983,31.6319,31.1062,31.1354,683335.0
2024-08-02 10:30:00,31.97,32.06,31.69,31.73,467873.0,31.1257,31.2133,30.8531,30.892,467873.0
2024-08-02 11:00:00,31.75,31.89,31.66,31.86,444935.0,30.9115,31.0478,30.8239,31.0186,444935.0
2024-08-02 11:30:00,31.87,31.96,31.74,31.77,504756.0,31.0283,31.1159,30.9017,30.931,504756.0
2024-08-02 12:00:00,31.77,31.94,31.75,31.83,273608.0,30.931,31.0965,30.9115,30.9894,273608.0
2024-08-02 12:30:00,31.82,31.9,31.7,31.76,294696.0,30.9796,31.0575,30.8628,30.9212,294696.0
2024-08-02 13:00:00,31.77,31.78,31.65,31.66,371007.0,30.931,30.9407,30.8141,30.8239,371007.0
2024-08-02 13:30:00,31.65,31.7,31.47,31.51,412961.0,30.8141,30.8628,30.6389,30.6778,412961.0
2024-08-02 14:00:00,31.51,31.61,31.42,31.61,406855.0,30.6778,30.7752,30.5902,30.7752,406855.0
2024-08-02 14:30:00,31.61,31.73,31.49,31.49,437166.0,30.7752,30.892,30.6584,30.6584,437166.0
2024-08-02 15:00:00,31.5,31.69,31.48,31.69,633697.0,30.6681,30.8531,30.6486,30.8531,633697.0
2024-08-02 15:30:00,31.69,31.86,31.53,31.82,2385468.0,30.8531,31.0186,30.6973,30.9796,2385468.0
2024-08-05 09:30:00,31.0,31.07,30.38,30.51,852886.0,30.1813,30.2494,29.5777,29.7042,852886.0
2024-08-05 10:00:00,30.52,30.89,30.49,30.5,605968.0,29.714,30.0742,29.6848,29.6945,605968.0
2024-08-05 10:30:00,30.51,30.64,30.3,30.35,444543.0,29.7042,29.8308,29.4998,29.5485,444543.0
2024-08-05 11:00:00,30.35,30.58,30.33,30.55,390098.0,29.5485,29.7724,29.529,29.7432,390098.0
2024-08-05 11:30:00,30.54,30.81,30.54,30.79,470323.0,29.7334,29.9963,29.7334,29.9768,470323.0
2024-08-05 12:00:00,30.79,31.0,30.79,30.97,200029.0,29.9768,30.1813,29.9768,30.1521,200029.0
2024-08-05 12:30:00,30.96,30.97,30.76,30.88,410574.0,30.1423,30.1521,29.9476,30.0645,410574.0
2024-08-05 13:00:00,30.88,31.08,30.87,31.0,260331.0,30.0645,30.2592,30.0547,30.1813,260331.0
2024-08-05 13:30:00,31.0,31.09,30.85,30.91,312333.0,30.1813,30.2689,30.0353,30.0937,312333.0
2024-08-05 14:00:00,30.9,31.06,30.84,31.01,242466.0,30.0839,30.2397,30.0255,30.191,242466.0
2024-08-05 14:30:00,31.01,31.06,30.91,30.98,408779.0,30.191,30.2397,30.0937,30.1618,408779.0
2024-08-05 15:00:00,30.98,31.01,30.9,30.96,352804.0,30.1618,30.191,30.0839,30.1423,352804.0
2024-08-05 15:30:00,30.96,30.97,30.78,30.9,1658210.0,30.1423,30.1521,29.9671,30.0839,1658210.0
2024-08-06 09:30:00,30.87,31.28,30.69,31.17,415293.0,30.0547,30.4539,29.8795,30.3468,415293.0
2024-08-06 10:00:00,31.18,31.25,30.99,31.03,487939.0,30.3565,30.4247,30.1716,30.2105,487939.0
2024-08-06 10:30:00,31.04,31.27,30.99,31.07,366553.0,30.2202,30.4442,30.1716,30.2494,366553.0
2024-08-06 11:00:00,31.07,31.13,30.71,30.73,495533.0,30.2494,30.3079,29.899,29.9184,495533.0
2024-08-06 11:30:00,30.72,30.99,30.72,30.94,274922.0,29.9087,30.1716,29.9087,30.1229,274922.0
2024-08-06 12:00:00,30.96,31.06,30.89,30.93,173199.0,30.1423,30.2397,30.0742,30.1131,173199.0
2024-08-06 12:30:00,30.93,30.97,30.88,30.95,136059.0,30.1131,30.1521,30.0645,30.1326,136059.0
2024-08-06 13:00:00,30.95,31.17,30.91,31.17,288750.0,30.1326,30.3468,30.0937,30.3468,288750.0
2024-08-06 13:30:00,31.17,31.19,31.0,31.02,266558.0,30.3468,30.3663,30.1813,30.2008,266558.0
2024-08-06 14:00:00,31.02,31.16,30.98,31.15,344675.0,30.2008,30.3371,30.1618,30.3273,344675.0
2024-08-06 14:30:00,31.15,31.33,31.03,31.05,444666.0,30.3273,30.5026,30.2105,30.23,444666.0
2024-08-06 15:00:00,31.04,31.15,30.89,31.11,353091.0,30.2202,30.3273,30.0742,30.2884,353091.0
2024-08-06 15:30:00,31.11,31.16,30.9,30.93,1195670.0,30.2884,30.3371,30.0839,30.1131,1195670.0
2024-08-07 09:30:00,31.43,31.47,31.14,31.44,594759.0,30.5999,30.6389,30.3176,30.6097,594759.0
2024-08-07 10:00:00,31.44,31.44,31.04,31.1,395282.0,30.6097,30.6097,30.2202,30.2787,395282.0
2024-08-07 10:30:00,31.1,31.28,31.06,31.19,305612.0,30.2787,30.4539,30.2397,30.3663,305612.0
2024-08-07 11:00:00,31.19,31.3,31.1,31.13,614708.0,30.3663,30.4734,30.2787,30.3079,614708.0
2024-08-07 11:30:00,31.13,31.25,31.03,31.19,416147.0,30.3079,30.4247,30.2105,30.3663,416147.0
2024-08-07 12:00:00,31.19,31.21,30.98,31.09,497766.0,30.3663,30.3857,30.1618,30.2689,497766.0
2024-08-07 12:30:00,31.08,31.14,30.89,30.91,302785.0,30.2592,30.3176,30.0742,30.0937,302785.0
2024-08-07 13:00:00,30.9,31.01,30.84,30.95,167560.0,30.0839,30.191,30.0255,30.1326,167560.0
2024-08-07 13:30:00,30.94,31.01,30.74,30.8,272433.0,30.1229,30.191,29.9282,29.9866,272433.0
2024-08-07 14:00:00,30.8,30.89,30.72,30.83,172983.0,29.9866,30.0742,29.9087,30.0158,172983.0
2024-08-07 14:30:00,30.82,30.87,30.76,30.83,152293.0,30.006,30.0547,29.9476,30.0158,152293.0
2024-08-07 15:00:00,30.85,31.01,30.82,31.0,300035.0,30.0353,30.191,30.006,30.1813,300035.0
2024-08-07 15:30:00,30.99,31.01,30.67,30.75,1037935.0,30.1716,30.191,29.86,29.9379,1037935.0
2024-08-08 09:30:00,30.8,31.28,30.76,31.23,304769.0,29.9866,30.4539,29.9476,30.4052,304769.0
2024-08-08 10:00:00,31.23,31.25,31.03,31.15,238686.0,30.4052,30.4247,30.2105,30.3273,238686.0
2024-08-08 10:30:00,31.15,31.17,31.0,31.03,370598.0,30.3273,30.3468,30.1813,30.2105,370598.0
2024-08-08 11:00:00,31.02,31.07,30.93,30.99,340203.0,30.2008,30.2494,30.1131,30.1716,340203.0
2024-08-08 11:30:00,30.99,31.01,30.89,30.98,243205.0,30.1716,30.191,30.0742,30.1618,243205.0
2024-08-08 12:00:00,30.97,31.07,30.91,31.03,233668.0,30.1521,30.2494,30.0937,30.2105,233668.0
2024-08-08 12:30:00,31.02,31.1,30.94,31.05,158110.0,30.2008,30.2787,30.1229,30.23,158110.0
2024-08-08 13:00:00,31.05,31.17,31.0,31.16,198662.0,30.23,30.3468,30.1813,30.3371,198662.0
2024-08-08 13:30:00,31.15,31.18,31.11,31.14,183446.0,30.3273,30.3565,30.2884,30.3176,183446.0
2024-08-08 14:00:00,31.14,31.17,31.08,31.1,173680.0,30.3176,30.3468,30.2592,30.2787,173680.0
2024-08-08 14:30:00,31.09,31.12,31.0,31.08,219807.0,30.2689,30.2981,30.1813,30.2592,219807.0
2024-08-08 15:00:00,31.07,31.14,31.05,31.1,209569.0,30.2494,30.3176,30.23,30.2787,209569.0
2024-08-08 15:30:00,31.1,31.26,31.06,31.22,841277.0,30.2787,30.4344,30.2397,30.3955,841277.0
2024-08-09 09:30:00,31.21,31.35,31.08,31.1,224074.0,30.3857,30.522,30.2592,30.2787,224074.0
2024-08-09 10:00:00,31.09,31.21,31.02,31.2,287663.0,30.2689,30.3857,30.2008,30.376,287663.0
2024-08-09 10:30:00,31.2,31.37,31.18,31.27,201941.0,30.376,30.5415,30.3565,30.4442,201941.0
2024-08-09 11:00:00,31.28,31.38,31.27,31.27,144402.0,30.4539,30.5513,30.4442,30.4442,144402.0
2024-08-09 11:30:00,31.27,31.4,31.26,31.28,139092.0,30.4442,30.5707,30.4344,30.4539,139092.0
2024-08-09 12:00:00,31.27,31.3,31.19,31.25,116687.0,30.4442,30.4734,30.3663,30.4247,116687.0
2024-08-09 12:30:00,31.25,31.39,31.24,31.36,83035.0,30.4247,30.561,30.415,30.5318,83035.0
2024-08-09 13:00:00,31.35,31.37,31.27,31.32,148284.0,30.522,30.5415,30.4442,30.4928,148284.0
2024-08-09 13:30:00,31.32,31.36,31.23,31.23,138894.0,30.4928,30.5318,30.4052,30.4052,138894.0
2024-08-09 14:00:00,31.24,31.26,31.16,31.22,111600.0,30.415,30.4344,30.3371,30.3955,111600.0
2024-08-09 14:30:00,31.21,31.27,31.15,31.27,91596.0,30.3857,30.4442,30.3273,30.4442,91596.0
2024-08-09 15:00:00,31.26,31.27,31.22,31.24,125011.0,30.4344,30.4442,30.3955,30.415,125011.0
2024-08-09 15:30:00,31.24,31.3,30.99,31.0,1480779.0,30.415,30.4734,30.1716,30.1813,1480779.0
2024-08-12 09:30:00,31.24,31.5,31.18,31.28,281317.0,30.415,30.6681,30.3565,30.4539,281317.0
2024-08-12 10:00:00,31.28,31.45,31.27,31.44,279118.0,30.4539,30.6194,30.4442,30.6097,279118.0
2024-08-12 10:30:00,31.44,31.69,31.41,31.69,324916.0,30.6097,30.8531,30.5805,30.8531,324916.0
2024-08-12 11:00:00,31.68,31.69,31.4,31.5,249784.0,30.8433,30.8531,30.5707,30.6681,249784.0
2024-08-12 11:30:00,31.5,31.54,31.42,31.53,171539.0,30.6681,30.707,30.5902,30.6973,171539.0
2024-08-12 12:00:00,31.54,31.54,31.43,31.47,143214.0,30.707,30.707,30.5999,30.6389,143214.0
2024-08-12 12:30:00,31.48,31.49,31.41,31.42,134103.0,30.6486,30.6584,30.5805,30.5902,134103.0
2024-08-12 13:00:00,31.42,31.43,31.34,31.37,123100.0,30.5902,30.5999,30.5123,30.5415,123100.0
2024-08-12 13:30:00,31.38,31.46,31.36,31.43,134156.0,30.5513,30.6291,30.5318,30.5999,134156.0
2024-08-12 14:00:00,31.42,31.46,31.39,31.42,231917.0,30.5902,30.6291,30.561,30.5902,231917.0
2024-08-12 14:30:00,31.41,31.53,31.38,31.5,219832.0,30.5805,30.6973,30.5513,30.6681,219832.0
2024-08-12 15:00:00,31.49,31.54,31.44,31.45,312755.0,30.6584,30.707,30.6097,30.6194,312755.0
2024-08-12 15:30:00,31.45,31.47,31.27,31.39,800054.0,30.6194,30.6389,30.4442,30.561,800054.0
2024-08-13 09:30:00,31.07,31.25,30.92,31.03,337694.0,30.2494,30.4247,30.1034,30.2105,337694.0
2024-08-13 10:00:00,31.02,31.02,30.87,30.93,349357.0,30.2008,30.2008,30.0547,30.1131,349357.0
2024-08-13 10:30:00,30.93,31.01,30.85,30.98,386939.0,30.1131,30.191,30.0353,30.1618,386939.0
2024-08-13 11:00:00,30.99,31.05,30.91,31.04,378136.0,30.1716,30.23,30.0937,30.2202,378136.0
2024-08-13 11:30:00,31.04,31.24,31.03,31.17,209793.0,30.2202,30.415,30.2105,30.3468,209793.0
2024-08-13 12:00:00,31.19,31.27,31.18,31.21,147403.0,30.3663,30.4442,30.3565,30.3857,147403.0
2024-08-13 12:30:00,31.21,31.21,31.14,31.17,173989.0,30.3857,30.3857,30.3176,30.3468,173989.0
2024-08-13 13:00:00,31.18,31.18,31.08,31.12,220654.0,30.3565,30.3565,30.2592,30.2981,220654.0
2024-08-13 13:30:00,31.12,31.19,31.08,31.16,193351.0,30.2981,30.3663,30.2592,30.3371,193351.0
2024-08-13 14:00:00,31.16,31.2,31.12,31.15,260359.0,30.3371,30.376,30.2981,30.3273,260359.0
2024-08-13 14:30:00,31.15,31.2,31.13,31.17,191349.0,30.3273,30.376,30.3079,30.3468,191349.0
2024-08-13 15:00:00,31.17,31.23,31.06,31.13,501767.0,30.3468,30.4052,30.2397,30.3079,501767.0
2024-08-13 15:30:00,31.12,31.17,31.06,31.08,930501.0,30.2981,30.3468,30.2397,30.2592,930501.0
2024-08-14 09:30:00,31.25,31.34,31.18,31.24,318195.0,30.4247,30.5123,30.3565,30.415,318195.0
2024-08-14 10:00:00,31.24,31.24,31.04,31.05,505039.0,30.415,30.415,30.2202,30.23,505039.0
2024-08-14 10:30:00,31.05,31.06,30.88,30.91,507723.0,30.23,30.2397,30.0645,30.0937,507723.0
2024-08-14 11:00:00,30.91,30.95,30.82,30.92,282287.0,30.0937,30.1326,30.006,30.1034,282287.0
2024-08-14 11:30:00,30.92,31.02,30.91,30.98,822247.0,30.1034,30.2008,30.0937,30.1618,822247.0
2024-08-14 12:00:00,30.98,31.08,30.95,30.98,174683.0,30.1618,30.2592,30.1326,30.1618,174683.0
2024-08-14 12:30:00,30.98,31.05,30.94,31.0,223852.0,30.1618,30.23,30.1229,30.1813,223852.0
2024-08-14 13:00:00,31.0,31.01,30.95,30.96,175841.0,30.1813,30.191,30.1326,30.1423,175841.0
2024-08-14 13:30:00,30.96,31.06,30.95,31.02,185241.0,30.1423,30.2397,30.1326,30.2008,185241.0
2024-08-14 14:00:00,31.02,31.02,30.88,30.93,232041.0,30.2008,30.2008,30.0645,30.1131,232041.0
2024-08-14 14:30:00,30.93,31.07,30.9,31.03,538788.0,30.1131,30.2494,30.0839,30.2105,538788.0
2024-08-14 15:00:00,31.02,31.04,30.87,31.0,1157125.0,30.2008,30.2202,30.0547,30.1813,1157125.0
2024-08-14 15:30:00,30.99,31.06,30.84,30.86,1484586.0,30.1716,30.2397,30.0255,30.045,1484586.0
2024-08-15 09:30:00,31.29,31.71,31.21,31.4,705677.0,30.4636,30.8725,30.3857,30.5707,705677.0
2024-08-15 10:00:00,31.39,31.46,31.29,31.35,420032.0,30.561,30.6291,30.4636,30.522,420032.0
2024-08-15 10:30:00,31.35,31.43,31.27,31.41,477234.0,30.522,30.5999,30.4442,30.5805,477234.0
2024-08-15 11:00:00,31.42,31.57,31.4,31.52,529028.0,30.5902,30.7362,30.5707,30.6876,529028.0
2024-08-15 11:30:00,31.51,31.57,31.37,31.38,641971.0,30.6778,30.7362,30.5415,30.5513,641971.0
2024-08-15 12:00:00,31.38,31.48,31.36,31.41,868167.0,30.5513,30.6486,30.5318,30.5805,868167.0
2024-08-15 12:30:00,31.42,31.49,31.34,31.35,978317.0,30.5902,30.6584,30.5123,30.522,978317.0
2024-08-15 13:00:00,31.35,31.39,31.16,31.37,299492.0,30.522,30.561,30.3371,30.5415,299492.0
2024-08-15 13:30:00,31.37,31.4,31.31,31.34,263482.0,30.5415,30.5707,30.4831,30.5123,263482.0
2024-08-15 14:00:00,31.34,31.38,31.3,31.35,276642.0,30.5123,30.5513,30.4734,30.522,276642.0
2024-08-15 14:30:00,31.35,31.36,31.25,31.27,316701.0,30.522,30.5318,30.4247,30.4442,316701.0
2024-08-15 15:00:00,31.26,31.27,31.2,31.25,521119.0,30.4344,30.4442,30.376,30.4247,521119.0
2024-08-15 15:30:00,31.24,31.34,31.17,31.27,1467481.0,30.415,30.5123,30.3468,30.4442,1467481.0
2024-08-16 09:30:00,31.0,31.29,30.91,31.22,600979.0,30.1813,30.4636,30.0937,30.3955,600979.0
2024-08-16 10:00:00,31.21,31.34,31.19,31.22,396621.0,30.3857,30.5123,30.3663,30.3955,396621.0
2024-08-16 10:30:00,31.22,31.24,31.11,31.16,190198.0,30.3955,30.415,30.2884,30.3371,190198.0
2024-08-16 11:00:00,31.16,31.24,31.16,31.21,332844.0,30.3371,30.415,30.3371,30.3857,332844.0
2024-08-16 11:30:00,31.21,31.28,31.17,31.23,273855.0,30.3857,30.4539,30.3468,30.4052,273855.0
2024-08-16 12:00:00,31.23,31.4,31.2,31.37,295278.0,30.4052,30.5707,30.376,30.5415,295278.0
2024-08-16 12:30:00,31.36,31.42,31.29,31.4,197939.0,30.5318,30.5902,30.4636,30.5707,197939.0
2024-08-16 13:00:00,31.4,31.43,31.35,31.41,81786.0,30.5707,30.5999,30.522,30.5805,81786.0
2024-08-16 13:30:00,31.41,31.47,31.37,31.46,286803.0,30.5805,30.6389,30.5415,30.6291,286803.0
2024-08-16 14:00:00,31.46,31.46,31.4,31.4,188636.0,30.6291,30.6291,30.5707,30.5707,188636.0
2024-08-16 14:30:00,31.41,31.41,31.28,31.32,230894.0,30.5805,30.5805,30.4539,30.4928,230894.0
2024-08-16 15:00:00,31.31,31.36,31.27,31.28,393568.0,30.4831,30.5318,30.4442,30.4539,393568.0
2024-08-16 15:30:00,31.28,31.41,31.27,31.37,979510.0,30.4539,30.5805,30.4442,30.5415,979510.0
2024-08-19 09:30:00,31.45,31.71,31.45,31.54,362233.0,30.6194,30.8725,30.6194,30.707,362233.0
2024-08-19 10:00:00,31.55,31.88,31.53,31.87,342117.0,30.7168,31.0381,30.6973,31.0283,342117.0
2024-08-19 10:30:00,31.87,32.18,31.86,32.07,558190.0,31.0283,31.3301,31.0186,31.223,558190.0
2024-08-19 11:00:00,32.08,32.12,31.93,31.96,403184.0,31.2328,31.2717,31.0867,31.1159,403184.0
2024-08-19 11:30:00,31.96,32.02,31.93,31.96,316602.0,31.1159,31.1744,31.0867,31.1159,316602.0
2024-08-19 12:00:00,31.96,31.99,31.75,31.81,262139.0,31.1159,31.1451,30.9115,30.9699,262139.0
2024-08-19 12:30:00,31.81,31.89,31.77,31.81,273720.0,30.9699,31.0478,30.931,30.9699,273720.0
2024-08-19 13:00:00,31.81,31.86,31.77,31.82,144768.0,30.9699,31.0186,30.931,30.9796,144768.0
2024-08-19 13:30:00,31.82,31.84,31.74,31.77,205209.0,30.9796,30.9991,30.9017,30.931,205209.0
2024-08-19 14:00:00,31.77,31.77,31.69,31.7,155111.0,30.931,30.931,30.8531,30.8628,155111.0
2024-08-19 14:30:00,31.7,31.76,31.66,31.75,213667.0,30.8628,30.9212,30.8239,30.9115,213667.0
2024-08-19 15:00:00,31.74,31.76,31.7,31.75,184981.0,30.9017,30.9212,30.8628,30.9115,184981.0
2024-08-19 15:30:00,31.74,31.86,31.7,31.85,898642.0,30.9017,31.0186,30.8628,31.0088,898642.0
2024-08-20 09:30:00,31.68,31.76,31.45,31.55,245532.0,30.8433,30.9212,30.6194,30.7168,245532.0
2024-08-20 10:00:00,31.55,31.62,31.34,31.39,234172.0,30.7168,30.7849,30.5123,30.561,234172.0
2024-08-20 10:30:00,31.39,31.39,31.13,31.2,381083.0,30.561,30.561,30.3079,30.376,381083.0
2024-08-20 11:00:00,31.2,31.27,31.12,31.18,441272.0,30.376,30.4442,30.2981,30.3565,441272.0
2024-08-20 11:30:00,31.18,31.25,31.06,31.12,279578.0,30.3565,30.4247,30.2397,30.2981,279578.0
2024-08-20 12:00:00,31.12,31.23,31.12,31.21,184785.0,30.2981,30.4052,30.2981,30.3857,184785.0
2024-08-20 12:30:00,31.21,31.22,31.13,31.19,260928.0,30.3857,30.3955,30.3079,30.3663,260928.0
2024-08-20 13:00:00,31.19,31.24,31.13,31.22,180096.0,30.3663,30.415,30.3079,30.3955,180096.0
2024-08-20 13:30:00,31.23,31.24,31.13,31.14,140061.0,30.4052,30.415,30.3079,30.3176,140061.0
2024-08-20 14:00:00,31.15,31.28,31.14,31.27,318075.0,30.3273,30.4539,30.3176,30.4442,318075.0
2024-08-20 14:30:00,31.26,31.34,31.23,31.24,166080.0,30.4344,30.5123,30.4052,30.415,166080.0
2024-08-20 15:00:00,31.25,31.34,31.21,31.33,268696.0,30.4247,30.5123,30.3857,30.5026,268696.0
2024-08-20 15:30:00,31.33,31.37,31.05,31.08,1454824.0,30.5026,30.5415,30.23,30.2592,1454824.0
2024-08-21 09:30:00,31.43,31.48,31.23,31.27,258220.0,30.5999,30.6486,30.4052,30.4442,258220.0
2024-08-21 10:00:00,31.27,31.47,31.26,31.44,232514.0,30.4442,30.6389,30.4344,30.6097,232514.0
2024-08-21 10:30:00,31.44,31.59,31.34,31.36,215947.0,30.6097,30.7557,30.5123,30.5318,215947.0
2024-08-21 11:00:00,31.36,31.43,31.29,31.32,170583.0,30.5318,30.5999,30.4636,30.4928,170583.0
2024-08-21 11:30:00,31.32,31.38,31.22,31.23,151648.0,30.4928,30.5513,30.3955,30.4052,151648.0
2024-08-21 12:00:00,31.23,31.26,31.17,31.24,138630.0,30.4052,30.4344,30.3468,30.415,138630.0
2024-08-21 12:30:00,31.24,31.28,31.2,31.22,103343.0,30.415,30.4539,30.376,30.3955,103343.0
2024-08-21 13:00:00,31.21,31.29,31.17,31.19,148783.0,30.3857,30.4636,30.3468,30.3663,148783.0
2024-08-21 13:30:00,31.19,31.21,31.04,31.07,153492.0,30.3663,30.3857,30.2202,30.2494,153492.0
2024-08-21 14:00:00,31.07,31.14,31.02,31.13,233208.0,30.2494,30.3176,30.2008,30.3079,233208.0
2024-08-21 14:30:00,31.14,31.23,31.13,31.21,189089.0,30.3176,30.4052,30.3079,30.3857,189089.0
2024-08-21 15:00:00,31.21,31.27,31.19,31.24,177956.0,30.3857,30.4442,30.3663,30.415,177956.0
2024-08-21 15:30:00,31.24,31.25,30.97,31.21,2173686.0,30.415,30.4247,30.1521,30.3857,2173686.0
2024-08-22 09:30:00,31.28,31.29,31.1,31.16,343917.0,30.4539,30.4636,30.2787,30.3371,343917.0
2024-08-22 10:00:00,31.17,31.27,31.12,31.13,200454.0,30.3468,30.4442,30.2981,30.3079,200454.0
2024-08-22 10:30:00,31.14,31.2,31.05,31.18,176986.0,30.3176,30.376,30.23,30.3565,176986.0
2024-08-22 11:00:00,31.18,31.27,31.17,31.24,202486.0,30.3565,30.4442,30.3468,30.415,202486.0
2024-08-22 11:30:00,31.24,31.31,31.2,31.22,155177.0,30.415,30.4831,30.376,30.3955,155177.0
2024-08-22 12:00:00,31.21,31.28,31.18,31.25,151821.0,30.3857,30.4539,30.3565,30.4247,151821.0
2024-08-22 12:30:00,31.24,31.32,31.17,31.21,253412.0,30.415,30.4928,30.3468,30.3857,253412.0
2024-08-22 13:00:00,31.21,31.28,31.19,31.24,133730.0,30.3857,30.4539,30.3663,30.415,133730.0
2024-08-22 13:30:00,31.23,31.23,31.13,31.16,136238.0,30.4052,30.4052,30.3079,30.3371,136238.0
2024-08-22 14:00:00,31.16,31.27,31.14,31.21,138211.0,30.3371,30.4442,30.3176,30.3857,138211.0
2024-08-22 14:30:00,31.21,31.21,31.11,31.11,198845.0,30.3857,30.3857,30.2884,30.2884,198845.0
2024-08-22 15:00:00,31.12,31.24,31.11,31.17,189136.0,30.2981,30.415,30.2884,30.3468,189136.0
2024-08-22 15:30:00,31.18,31.18,31.03,31.15,877112.0,30.3565,30.3565,30.2105,30.3273,877112.0
2024-08-23 09:30:00,31.43,31.57,31.35,31.4,274617.0,30.5999,30.7362,30.522,30.5707,274617.0
2024-08-23 10:00:00,31.42,31.64,31.39,31.59,215093.0,30.5902,30.8044,30.561,30.7557,215093.0
2024-08-23 10:30:00,31.61,31.72,31.54,31.6,219272.0,30.7752,30.8823,30.707,30.7654,219272.0
2024-08-23 11:00:00,31.6,31.71,31.55,31.67,367101.0,30.7654,30.8725,30.7168,30.8336,367101.0
2024-08-23 11:30:00,31.67,31.7,31.6,31.61,243726.0,30.8336,30.8628,30.7654,30.7752,243726.0
2024-08-23 12:00:00,31.61,31.63,31.49,31.62,267777.0,30.7752,30.7947,30.6584,30.7849,267777.0
2024-08-23 12:30:00,31.62,31.85,31.61,31.83,155499.0,30.7849,31.0088,30.7752,30.9894,155499.0
2024-08-23 13:00:00,31.83,31.94,31.82,31.91,235028.0,30.9894,31.0965,30.9796,31.0673,235028.0
2024-08-23 13:30:00,31.91,31.95,31.83,31.87,199521.0,31.0673,31.1062,30.9894,31.0283,199521.0
2024-08-23 14:00:00,31.88,31.89,31.81,31.84,183353.0,31.0381,31.0478,30.9699,30.9991,183353.0
2024-08-23 14:30:00,31.84,31.87,31.79,31.84,159026.0,30.9991,31.0283,30.9504,30.9991,159026.0
2024-08-23 15:00:00,31.84,31.87,31.8,31.81,224172.0,30.9991,31.0283,30.9602,30.9699,224172.0
2024-08-23 15:30:00,31.81,31.84,31.7,31.76,1068220.0,30.9699,30.9991,30.8628,30.9212,1068220.0
2024-08-26 09:30:00,32.31,32.46,32.15,32.38,494319.0,31.4567,31.6027,31.3009,31.5248,494319.0
2024-08-26 10:00:00,32.37,32.37,32.12,32.2,330103.0,31.5151,31.5151,31.2717,31.3496,330103.0
2024-08-26 10:30:00,32.21,32.23,32.0,32.05,353128.0,31.3593,31.3788,31.1549,31.2036,353128.0
2024-08-26 11:00:00,32.05,32.05,31.67,31.69,401418.0,31.2036,31.2036,30.8336,30.8531,401418.0
2024-08-26 11:30:00,31.69,31.85,31.67,31.79,281252.0,30.8531,31.0088,30.8336,30.9504,281252.0
2024-08-26 12:00:00,31.79,31.88,31.74,31.82,157350.0,30.9504,31.0381,30.9017,30.9796,157350.0
2024-08-26 12:30:00,31.83,31.91,31.81,31.88,133098.0,30.9894,31.0673,30.9699,31.0381,133098.0
2024-08-26 13:00:00,31.88,31.95,31.86,31.87,121265.0,31.0381,31.1062,31.0186,31.0283,121265.0
2024-08-26 13:30:00,31.86,31.86,31.78,31.82,147737.0,31.0186,31.0186,30.9407,30.9796,147737.0
2024-08-26 14:00:00,31.82,31.87,31.79,31.85,122759.0,30.9796,31.0283,30.9504,31.0088,122759.0
2024-08-26 14:30:00,31.85,31.92,31.81,31.92,198449.0,31.0088,31.077,30.9699,31.077,198449.0
2024-08-26 15:00:00,31.92,31.95,31.85,31.89,182065.0,31.077,31.1062,31.0088,31.0478,182065.0
2024-08-26 15:30:00,31.88,31.92,31.81,31.87,759997.0,31.0381,31.077,30.9699,31.0283,759997.0
2024-08-27 09:30:00,31.84,31.94,31.72,31.73,245591.0,30.9991,31.0965,30.8823,30.892,245591.0
2024-08-27 10:00:00,31.73,31.75,31.61,31.65,268177.0,30.892,30.9115,30.7752,30.8141,268177.0
2024-08-27 10:30:00,31.65,31.67,31.53,31.62,250790.0,30.8141,30.8336,30.6973,30.7849,250790.0
2024-08-27 11:00:00,31.62,31.64,31.5,31.56,194179.0,30.7849,30.8044,30.6681,30.7265,194179.0
2024-08-27 11:30:00,31.55,31.56,31.44,31.45,197582.0,30.7168,30.7265,30.6097,30.6194,197582.0
2024-08-27 12:00:00,31.45,31.49,31.4,31.4,131264.0,30.6194,30.6584,30.5707,30.5707,131264.0
2024-08-27 12:30:00,31.4,31.41,31.3,31.3,476461.0,30.5707,30.5805,30.4734,30.4734,476461.0
2024-08-27 13:00:00,31.31,31.36,31.27,31.34,167904.0,30.4831,30.5318,30.4442,30.5123,167904.0
2024-08-27 13:30:00,31.35,31.36,31.31,31.34,109513.0,30.522,30.5318,30.4831,30.5123,109513.0
2024-08-27 14:00:00,31.33,31.37,31.31,31.33,116942.0,30.5026,30.5415,30.4831,30.5026,116942.0
2024-08-27 14:30:00,31.33,31.41,31.32,31.38,129243.0,30.5026,30.5805,30.4928,30.5513,129243.0
2024-08-27 15:00:00,31.39,31.47,31.35,31.46,205139.0,30.561,30.6389,30.522,30.6291,205139.0
2024-08-27 15:30:00,31.46,31.64,31.43,31.62,1412829.0,30.6291,30.8044,30.5999,30.7849,1412829.0
2024-08-28 09:30:00,31.22,31.22,30.91,31.0,828267.0,30.3955,30.3955,30.0937,30.1813,828267.0
2024-08-28 10:00:00,31.0,31.03,30.85,30.87,296948.0,30.1813,30.2105,30.0353,30.0547,296948.0
2024-08-28 10:30:00,30.86,31.16,30.82,31.16,285624.0,30.045,30.3371,30.006,30.3371,285624.0
2024-08-28 11:00:00,31.16,31.28,31.1,31.11,275305.0,30.3371,30.4539,30.2787,30.2884,275305.0
2024-08-28 11:30:00,31.11,31.15,31.02,31.07,273066.0,30.2884,30.3273,30.2008,30.2494,273066.0
2024-08-28 12:00:00,31.08,31.08,30.97,30.98,164339.0,30.2592,30.2592,30.1521,30.1618,164339.0
2024-08-28 12:30:00,30.98,31.06,30.97,31.01,148061.0,30.1618,30.2397,30.1521,30.191,148061.0
2024-08-28 13:00:00,31.01,31.05,30.93,30.99,164527.0,30.191,30.23,30.1131,30.1716,164527.0
2024-08-28 13:30:00,30.99,31.02,30.92,30.95,123532.0,30.1716,30.2008,30.1034,30.1326,123532.0
2024-08-28 14:00:00,30.95,31.0,30.9,30.91,113289.0,30.1326,30.1813,30.0839,30.0937,113289.0
2024-08-28 14:30:00,30.91,30.99,30.9,30.98,172953.0,30.0937,30.1716,30.0839,30.1618,172953.0
2024-08-28 15:00:00,30.98,31.02,30.94,31.01,157391.0,30.1618,30.2008,30.1229,30.191,157391.0
2024-08-28 15:30:00,31.0,31.04,30.94,31.0,881712.0,30.1813,30.2202,30.1229,30.1813,881712.0
2024-08-29 09:30:00,31.37,31.42,30.83,30.95,487557.0,30.5415,30.5902,30.0158,30.1326,487557.0
2024-08-29 10:00:00,30.94,31.36,30.93,31.31,469883.0,30.1229,30.5318,30.1131,30.4831,469883.0
2024-08-29 10:30:00,31.31,31.33,31.16,31.23,237156.0,30.4831,30.5026,30.3371,30.4052,237156.0
2024-08-29 11:00:00,31.22,31.35,31.22,31.32,178890.0,30.3955,30.522,30.3955,30.4928,178890.0
2024-08-29 11:30:00,31.32,31.34,31.23,31.31,121480.0,30.4928,30.5123,30.4052,30.4831,121480.0
2024-08-29 12:00:00,31.3,31.42,31.28,31.38,195123.0,30.4734,30.5902,30.4539,30.5513,195123.0
2024-08-29 12:30:00,31.37,31.39,31.32,31.35,135066.0,30.5415,30.561,30.4928,30.522,135066.0
2024-08-29 13:00:00,31.35,31.43,31.33,31.36,166218.0,30.522,30.5999,30.5026,30.5318,166218.0
2024-08-29 13:30:00,31.36,31.42,31.33,31.37,157289.0,30.5318,30.5902,30.5026,30.5415,157289.0
2024-08-29 14:00:00,31.37,31.38,31.25,31.31,207378.0,30.5415,30.5513,30.4247,30.4831,207378.0
2024-08-29 14:30:00,31.3,31.31,31.21,31.3,154935.0,30.4734,30.4831,30.3857,30.4734,154935.0
2024-08-29 15:00:00,31.31,31.51,31.29,31.48,285916.0,30.4831,30.6778,30.4636,30.6486,285916.0
2024-08-29 15:30:00,31.48,31.55,31.32,31.39,788802.0,30.6486,30.7168,30.4928,30.561,788802.0
2024-08-30 09:30:00,31.08,31.27,30.88,31.09,313666.0,30.2592,30.4442,30.0645,30.2689,313666.0
2024-08-30 10:00:00,31.09,31.23,31.02,31.04,192912.0,30.2689,30.4052,30.2008,30.2202,192912.0
2024-08-30 10:30:00,31.03,31.17,31.01,31.11,205799.0,30.2105,30.3468,30.191,30.2884,205799.0
2024-08-30 11:00:00,31.12,31.16,31.01,31.03,150178.0,30.2981,30.3371,30.191,30.2105,150178.0
2024-08-30 11:30:00,31.02,31.03,30.92,30.94,207753.0,30.2008,30.2105,30.1034,30.1229,207753.0
2024-08-30 12:00:00,30.93,30.95,30.86,30.9,207705.0,30.1131,30.1326,30.045,30.0839,207705.0
2024-08-30 12:30:00,30.91,30.92,30.82,30.85,206575.0,30.0937,30.1034,30.006,30.0353,206575.0
2024-08-30 13:00:00,30.85,30.9,30.75,30.8,383787.0,30.0353,30.0839,29.9379,29.9866,383787.0
2024-08-30 13:30:00,30.8,30.9,30.79,30.82,346710.0,29.9866,30.0839,29.9768,30.006,346710.0
2024-08-30 14:00:00,30.82,30.93,30.82,30.86,209650.0,30.006,30.1131,30.006,30.045,209650.0
2024-08-30 14:30:00,30.86,30.96,30.85,30.87,252822.0,30.045,30.1423,30.0353,30.0547,252822.0
2024-08-30 15:00:00,30.86,30.88,30.78,30.84,817138.0,30.045,30.0645,29.9671,30.0255,817138.0
2024-08-30 15:30:00,30.85,31.11,30.8,31.06,1761141.0,30.0353,30.2884,29.9866,30.2397,1761141.0
2024-09-03 09:30:00,30.52,30.68,30.02,30.02,800491.0,29.714,29.8697,29.2272,29.2272,800491.0
2024-09-03 10:00:00,30.03,30.04,29.79,29.94,626292.0,29.2369,29.2466,29.0032,29.1493,626292.0
2024-09-03 10:30:00,29.94,30.06,29.89,30.05,344625.0,29.1493,29.2661,29.1006,29.2564,344625.0
2024-09-03 11:00:00,30.05,30.24,30.02,30.18,489438.0,29.2564,29.4414,29.2272,29.3829,489438.0
2024-09-03 11:30:00,30.18,30.21,29.98,30.01,419559.0,29.3829,29.4122,29.1882,29.2174,419559.0
2024-09-03 12:00:00,30.01,30.07,29.87,29.96,516189.0,29.2174,29.2759,29.0811,29.1688,516189.0
2024-09-03 12:30:00,29.96,29.98,29.84,29.88,335197.0,29.1688,29.1882,29.0519,29.0909,335197.0
2024-09-03 13:00:00,29.88,29.99,29.86,29.89,289799.0,29.0909,29.198,29.0714,29.1006,289799.0
2024-09-03 13:30:00,29.89,29.92,29.8,29.84,211992.0,29.1006,29.1298,29.013,29.0519,211992.0
2024-09-03 14:00:00,29.84,29.94,29.78,29.94,477043.0,29.0519,29.1493,28.9935,29.1493,477043.0
2024-09-03 14:30:00,29.94,29.96,29.85,29.9,411445.0,29.1493,29.1688,29.0617,29.1103,411445.0
2024-09-03 15:00:00,29.9,29.93,29.83,29.89,559035.0,29.1103,29.1396,29.0422,29.1006,559035.0
2024-09-03 15:30:00,29.89,29.92,29.78,29.85,1566418.0,29.1006,29.1298,28.9935,29.0617,1566418.0
2024-09-04 09:30:00,29.9,30.21,29.53,29.74,1207717.0,29.2786,29.5821,28.9162,29.1219,1207717.0
2024-09-04 10:00:00,29.74,29.88,29.57,29.59,641233.0,29.1219,29.259,28.9554,28.975,641233.0
2024-09-04 10:30:00,29.6,29.72,29.52,29.69,347700.0,28.9848,29.1023,28.9065,29.0729,347700.0
2024-09-04 11:00:00,29.69,29.83,29.65,29.66,254840.0,29.0729,29.21,29.0338,29.0435,254840.0
2024-09-04 11:30:00,29.66,29.67,29.57,29.59,203956.0,29.0435,29.0533,28.9554,28.975,203956.0
2024-09-04 12:00:00,29.59,29.66,29.55,29.61,293480.0,28.975,29.0435,28.9358,28.9946,293480.0
2024-09-04 12:30:00,29.61,29.68,29.53,29.6,195666.0,28.9946,29.0631,28.9162,28.9848,195666.0
2024-09-04 13:00:00,29.59,29.61,29.47,29.51,210985.0,28.975,28.9946,28.8575,28.8967,210985.0
2024-09-04 13:30:00,29.5,29.52,29.38,29.49,431583.0,28.8869,28.9065,28.7694,28.8771,431583.0
2024-09-04 14:00:00,29.49,29.55,29.44,29.52,293077.0,28.8771,28.9358,28.8281,28.9065,293077.0
2024-09-04 14:30:00,29.53,29.55,29.45,29.47,257569.0,28.9162,28.9358,28.8379,28.8575,257569.0
2024-09-04 15:00:00,29.47,29.47,29.34,29.41,472828.0,28.8575,28.8575,28.7302,28.7987,472828.0
2024-09-04 15:30:00,29.41,29.45,29.21,29.42,1689099.0,28.7987,28.8379,28.6029,28.8085,1689099.0
2024-09-05 09:30:00,29.69,29.75,29.16,29.21,519092.0,29.0729,29.1317,28.5539,28.6029,519092.0
2024-09-05 10:00:00,29.22,29.44,29.15,29.2,499025.0,28.6127,28.8281,28.5441,28.5931,499025.0
2024-09-05 10:30:00,29.2,29.28,29.18,29.23,342646.0,28.5931,28.6714,28.5735,28.6225,342646.0
2024-09-05 11:00:00,29.24,29.29,29.15,29.17,421468.0,28.6323,28.6812,28.5441,28.5637,421468.0
2024-09-05 11:30:00,29.17,29.24,29.11,29.12,251454.0,28.5637,28.6323,28.505,28.5148,251454.0
2024-09-05 12:00:00,29.11,29.22,29.09,29.16,241004.0,28.505,28.6127,28.4854,28.5539,241004.0
2024-09-05 12:30:00,29.15,29.16,29.04,29.11,435132.0,28.5441,28.5539,28.4364,28.505,435132.0
2024-09-05 13:00:00,29.11,29.11,29.01,29.05,303195.0,28.505,28.505,28.4071,28.4462,303195.0
2024-09-05 13:30:00,29.05,29.2,29.03,29.19,445067.0,28.4462,28.5931,28.4266,28.5833,445067.0
2024-09-05 14:00:00,29.2,29.21,29.14,29.17,174519.0,28.5931,28.6029,28.5344,28.5637,174519.0
2024-09-05 14:30:00,29.17,29.23,29.15,29.19,275066.0,28.5637,28.6225,28.5441,28.5833,275066.0
2024-09-05 15:00:00,29.18,29.29,29.12,29.28,401675.0,28.5735,28.6812,28.5148,28.6714,401675.0
2024-09-05 15:30:00,29.28,29.29,28.99,29.09,1412138.0,28.6714,28.6812,28.3875,28.4854,1412138.0
2024-09-06 09:30:00,29.06,29.39,29.04,29.3,427966.0,28.456,28.7792,28.4364,28.691,427966.0
2024-09-06 10:00:00,29.3,29.31,28.89,28.92,357294.0,28.691,28.7008,28.2895,28.3189,357294.0
2024-09-06 10:30:00,28.92,28.94,28.63,28.69,391616.0,28.3189,28.3385,28.035,28.0937,391616.0
2024-09-06 11:00:00,28.69,28.89,28.65,28.68,503127.0,28.0937,28.2895,28.0545,28.0839,503127.0
2024-09-06 11:30:00,28.67,28.74,28.59,28.63,358092.0,28.0741,28.1427,27.9958,28.035,358092.0
2024-09-06 12:00:00,28.63,28.72,28.58,28.6,288543.0,28.035,28.1231,27.986,28.0056,288543.0
2024-09-06 12:30:00,28.59,28.7,28.57,28.66,320162.0,27.9958,28.1035,27.9762,28.0643,320162.0
2024-09-06 13:00:00,28.66,28.78,28.64,28.74,307202.0,28.0643,28.1818,28.0447,28.1427,307202.0
2024-09-06 13:30:00,28.73,28.74,28.63,28.66,229862.0,28.1329,28.1427,28.035,28.0643,229862.0
2024-09-06 14:00:00,28.66,28.68,28.56,28.58,329601.0,28.0643,28.0839,27.9664,27.986,329601.0
2024-09-06 14:30:00,28.58,28.6,28.43,28.55,588365.0,27.986,28.0056,27.8391,27.9566,588365.0
2024-09-06 15:00:00,28.56,28.69,28.55,28.63,538881.0,27.9664,28.0937,27.9566,28.035,538881.0
2024-09-06 15:30:00,28.63,28.65,28.53,28.58,1735318.0,28.035,28.0545,27.937,27.986,1735318.0
2024-09-09 09:30:00,28.6,28.71,28.54,28.62,469919.0,28.0056,28.1133,27.9468,28.0252,469919.0
2024-09-09 10:00:00,28.62,28.83,28.58,28.69,702146.0,28.0252,28.2308,27.986,28.0937,702146.0
2024-09-09 10:30:00,28.68,28.77,28.65,28.7,240856.0,28.0839,28.172,28.0545,28.1035,240856.0
2024-09-09 11:00:00,28.71,28.76,28.62,28.66,181073.0,28.1133,28.1622,28.0252,28.0643,181073.0
2024-09-09 11:30:00,28.66,28.83,28.63,28.78,223647.0,28.0643,28.2308,28.035,28.1818,223647.0
2024-09-09 12:00:00,28.78,28.92,28.74,28.91,264599.0,28.1818,28.3189,28.1427,28.3091,264599.0
2024-09-09 12:30:00,28.92,29.05,28.9,29.03,249994.0,28.3189,28.4462,28.2993,28.4266,249994.0
2024-09-09 13:00:00,29.03,29.04,28.89,28.91,203773.0,28.4266,28.4364,28.2895,28.3091,203773.0
2024-09-09 13:30:00,28.91,28.96,28.81,28.84,299488.0,28.3091,28.3581,28.2112,28.2406,299488.0
2024-09-09 14:00:00,28.84,28.87,28.78,28.8,203597.0,28.2406,28.27,28.1818,28.2014,203597.0
2024-09-09 14:30:00,28.79,28.85,28.76,28.85,342322.0,28.1916,28.2504,28.1622,28.2504,342322.0
2024-09-09 15:00:00,28.85,28.9,28.8,28.8,426497.0,28.2504,28.2993,28.2014,28.2014,426497.0
2024-09-09 15:30:00,28.8,28.81,28.65,28.68,1550596.0,28.2014,28.2112,28.0545,28.0839,1550596.0
2024-09-10 09:30:00,28.71,28.82,28.15,28.2,436696.0,28.1133,28.221,27.5649,27.6139,436696.0
2024-09-10 10:00:00,28.2,28.32,27.96,28.02,379153.0,27.6139,27.7314,27.3789,27.4376,379153.0
2024-09-10 10:30:00,28.02,28.4,28.01,28.32,440370.0,27.4376,27.8097,27.4278,27.7314,440370.0
2024-09-10 11:00:00,28.29,28.31,28.21,28.27,335864.0,27.702,27.7216,27.6237,27.6824,335864.0
2024-09-10 11:30:00,28.26,28.33,28.1,28.12,226802.0,27.6726,27.7412,27.516,27.5356,226802.0
2024-09-10 12:00:00,28.11,28.23,28.1,28.15,304585.0,27.5258,27.6433,27.516,27.5649,304585.0
2024-09-10 12:30:00,28.16,28.24,28.13,28.16,198885.0,27.5747,27.6531,27.5453,27.5747,198885.0
2024-09-10 13:00:00,28.16,28.19,28.06,28.08,263856.0,27.5747,27.6041,27.4768,27.4964,263856.0
2024-09-10 13:30:00,28.08,28.18,28.07,28.14,298497.0,27.4964,27.5943,27.4866,27.5551,298497.0
2024-09-10 14:00:00,28.14,28.23,28.13,28.23,347480.0,27.5551,27.6433,27.5453,27.6433,347480.0
2024-09-10 14:30:00,28.23,28.28,28.19,28.24,217515.0,27.6433,27.6922,27.6041,27.6531,217515.0
2024-09-10 15:00:00,28.24,28.29,28.2,28.25,307487.0,27.6531,27.702,27.6139,27.6628,307487.0
2024-09-10 15:30:00,28.26,28.37,28.23,28.32,1080819.0,27.6726,27.7804,27.6433,27.7314,1080819.0
2024-09-11 09:30:00,28.39,28.39,27.93,27.96,549829.0,27.7999,27.7999,27.3495,27.3789,549829.0
2024-09-11 10:00:00,27.96,27.98,27.77,27.8,293602.0,27.3789,27.3985,27.1928,27.2222,293602.0
2024-09-11 10:30:00,27.8,27.8,27.52,27.67,288510.0,27.2222,27.2222,26.948,27.0949,288510.0
2024-09-11 11:00:00,27.67,27.96,27.66,27.89,509588.0,27.0949,27.3789,27.0851,27.3103,509588.0
2024-09-11 11:30:00,27.89,28.04,27.84,27.88,375162.0,27.3103,27.4572,27.2614,27.3005,375162.0
2024-09-11 12:00:00,27.88,27.94,27.82,27.85,207217.0,27.3005,27.3593,27.2418,27.2712,207217.0
2024-09-11 12:30:00,27.85,28.02,27.84,27.91,294208.0,27.2712,27.4376,27.2614,27.3299,294208.0
2024-09-11 13:00:00,27.92,28.01,27.9,27.91,302313.0,27.3397,27.4278,27.3201,27.3299,302313.0
2024-09-11 13:30:00,27.91,28.03,27.9,27.97,262844.0,27.3299,27.4474,27.3201,27.3887,262844.0
2024-09-11 14:00:00,27.96,27.97,27.7,27.82,1334982.0,27.3789,27.3887,27.1243,27.2418,1334982.0
2024-09-11 14:30:00,27.82,28.1,27.8,27.92,1741479.0,27.2418,27.516,27.2222,27.3397,1741479.0
2024-09-11 15:00:00,27.92,28.07,27.89,28.03,568809.0,27.3397,27.4866,27.3103,27.4474,568809.0
2024-09-11 15:30:00,28.04,28.06,27.87,27.95,1647788.0,27.4572,27.4768,27.2907,27.3691,1647788.0
2024-09-12 09:30:00,28.07,28.18,27.63,27.64,1057409.0,27.4866,27.5943,27.0557,27.0655,1057409.0
2024-09-12 10:00:00,27.63,27.85,27.54,27.75,1027370.0,27.0557,27.2712,26.9676,27.1732,1027370.0
2024-09-12 10:30:00,27.75,27.93,27.7,27.86,742951.0,27.1732,27.3495,27.1243,27.281,742951.0
2024-09-12 11:00:00,27.86,28.2,27.84,28.16,1707001.0,27.281,27.6139,27.2614,27.5747,1707001.0
2024-09-12 11:30:00,28.16,28.17,27.95,27.96,419670.0,27.5747,27.5845,27.3691,27.3789,419670.0
2024-09-12 12:00:00,27.96,28.01,27.94,27.99,459129.0,27.3789,27.4278,27.3593,27.4083,459129.0
2024-09-12 12:30:00,28.0,28.0,27.9,27.93,708178.0,27.418,27.418,27.3201,27.3495,708178.0
2024-09-12 13:00:00,27.93,28.01,27.88,28.0,585139.0,27.3495,27.4278,27.3005,27.418,585139.0
2024-09-12 13:30:00,28.0,28.07,27.97,27.99,719039.0,27.418,27.4866,27.3887,27.4083,719039.0
2024-09-12 14:00:00,28.0,28.04,27.96,27.98,554348.0,27.418,27.4572,27.3789,27.3985,554348.0
2024-09-12 14:30:00,27.98,28.0,27.89,27.97,798554.0,27.3985,27.418,27.3103,27.3887,798554.0
2024-09-12 15:00:00,27.97,28.03,27.97,27.98,515275.0,27.3887,27.4474,27.3887,27.3985,515275.0
2024-09-12 15:30:00,27.98,28.04,27.93,28.01,2324103.0,27.3985,27.4572,27.3495,27.4278,2324103.0
2024-09-13 09:30:00,28.02,28.41,27.99,28.29,1230798.0,27.4376,27.8195,27.4083,27.702,1230798.0
2024-09-13 10:00:00,28.3,28.32,28.1,28.21,425128.0,27.7118,27.7314,27.516,27.6237,425128.0
2024-09-13 10:30:00,28.21,28.44,28.19,28.35,748313.0,27.6237,27.8489,27.6041,27.7608,748313.0
2024-09-13 11:00:00,28.35,28.35,28.01,28.02,511498.0,27.7608,27.7608,27.4278,27.4376,511498.0
2024-09-13 11:30:00,28.02,28.21,28.0,28.11,349268.0,27.4376,27.6237,27.418,27.5258,349268.0
2024-09-13 12:00:00,28.12,28.13,28.04,28.06,318582.0,27.5356,27.5453,27.4572,27.4768,318582.0
2024-09-13 12:30:00,28.06,28.06,27.95,27.95,276322.0,27.4768,27.4768,27.3691,27.3691,276322.0
2024-09-13 13:00:00,27.95,27.99,27.86,27.88,306917.0,27.3691,27.4083,27.281,27.3005,306917.0
2024-09-13 13:30:00,27.87,27.94,27.81,27.82,262307.0,27.2907,27.3593,27.232,27.2418,262307.0
2024-09-13 14:00:00,27.82,27.82,27.7,27.73,391376.0,27.2418,27.2418,27.1243,27.1537,391376.0
2024-09-13 14:30:00,27.73,27.75,27.67,27.74,301590.0,27.1537,27.1732,27.0949,27.1634,301590.0
2024-09-13 15:00:00,27.74,27.76,27.7,27.74,281238.0,27.1634,27.183,27.1243,27.1634,281238.0
2024-09-13 15:30:00,27.75,27.89,27.75,27.87,1068119.0,27.1732,27.3103,27.1732,27.2907,1068119.0
2024-09-16 09:30:00,28.19,28.47,28.04,28.38,844700.0,27.6041,27.8783,27.4572,27.7901,844700.0
2024-09-16 10:00:00,28.38,28.42,28.22,28.29,428216.0,27.7901,27.8293,27.6335,27.702,428216.0
2024-09-16 10:30:00,28.29,28.29,28.0,28.07,442223.0,27.702,27.702,27.418,27.4866,442223.0
2024-09-16 11:00:00,28.06,28.08,28.01,28.03,330180.0,27.4768,27.4964,27.4278,27.4474,330180.0
2024-09-16 11:30:00,28.04,28.15,28.03,28.08,315589.0,27.4572,27.5649,27.4474,27.4964,315589.0
2024-09-16 12:00:00,28.08,28.14,28.02,28.12,480014.0,27.4964,27.5551,27.4376,27.5356,480014.0
2024-09-16 12:30:00,28.11,28.12,28.02,28.03,193906.0,27.5258,27.5356,27.4376,27.4474,193906.0
2024-09-16 13:00:00,28.03,28.11,28.01,28.08,316510.0,27.4474,27.5258,27.4278,27.4964,316510.0
2024-09-16 13:30:00,28.08,28.13,28.06,28.11,263650.0,27.4964,27.5453,27.4768,27.5258,263650.0
2024-09-16 14:00:00,28.1,28.18,28.09,28.11,360869.0,27.516,27.5943,27.5062,27.5258,360869.0
2024-09-16 14:30:00,28.11,28.15,28.09,28.14,266354.0,27.5258,27.5649,27.5062,27.5551,266354.0
2024-09-16 15:00:00,28.15,28.27,28.13,28.27,439029.0,27.5649,27.6824,27.5453,27.6824,439029.0
2024-09-16 15:30:00,28.27,28.44,28.19,28.4,3246451.0,27.6824,27.8489,27.6041,27.8097,3246451.0
2024-09-17 09:30:00,28.49,28.84,28.42,28.68,530867.0,27.8979,28.2406,27.8293,28.0839,530867.0
2024-09-17 10:00:00,28.68,29.0,28.66,28.99,439828.0,28.0839,28.3973,28.0643,28.3875,439828.0
2024-09-17 10:30:00,28.99,29.0,28.87,28.9,379840.0,28.3875,28.3973,28.27,28.2993,379840.0
2024-09-17 11:00:00,28.9,28.97,28.82,28.91,389345.0,28.2993,28.3679,28.221,28.3091,389345.0
2024-09-17 11:30:00,28.92,29.07,28.86,29.0,274630.0,28.3189,28.4658,28.2602,28.3973,274630.0
2024-09-17 12:00:00,28.99,29.11,28.97,29.09,349553.0,28.3875,28.505,28.3679,28.4854,349553.0
2024-09-17 12:30:00,29.09,29.13,28.99,29.09,342786.0,28.4854,28.5246,28.3875,28.4854,342786.0
2024-09-17 13:00:00,29.09,29.16,29.03,29.16,278198.0,28.4854,28.5539,28.4266,28.5539,278198.0
2024-09-17 13:30:00,29.15,29.33,29.14,29.29,472635.0,28.5441,28.7204,28.5344,28.6812,472635.0
2024-09-17 14:00:00,29.29,29.34,29.25,29.33,222722.0,28.6812,28.7302,28.6421,28.7204,222722.0
2024-09-17 14:30:00,29.33,29.39,29.32,29.37,518231.0,28.7204,28.7792,28.7106,28.7596,518231.0
2024-09-17 15:00:00,29.37,29.4,29.2,29.34,2099925.0,28.7596,28.7889,28.5931,28.7302,2099925.0
2024-09-17 15:30:00,29.34,29.37,29.19,29.3,1347030.0,28.7302,28.7596,28.5833,28.691,1347030.0
2024-09-18 09:30:00,29.3,29.41,29.11,29.12,540870.0,28.691,28.7987,28.505,28.5148,540870.0
2024-09-18 10:00:00,29.12,29.18,29.02,29.05,206242.0,28.5148,28.5735,28.4168,28.4462,206242.0
2024-09-18 10:30:00,29.06,29.12,28.94,29.0,247250.0,28.456,28.5148,28.3385,28.3973,247250.0
2024-09-18 11:00:00,29.0,29.11,28.97,29.09,178333.0,28.3973,28.505,28.3679,28.4854,178333.0
2024-09-18 11:30:00,29.1,29.1,28.93,28.99,151978.0,28.4952,28.4952,28.3287,28.3875,151978.0
2024-09-18 12:00:00,28.99,29.07,28.98,29.05,123209.0,28.3875,28.4658,28.3777,28.4462,123209.0
2024-09-18 12:30:00,29.04,29.1,29.03,29.1,118604.0,28.4364,28.4952,28.4266,28.4952,118604.0
2024-09-18 13:00:00,29.1,29.21,29.08,29.19,173465.0,28.4952,28.6029,28.4756,28.5833,173465.0
2024-09-18 13:30:00,29.19,29.24,29.09,29.14,276863.0,28.5833,28.6323,28.4854,28.5344,276863.0
2024-09-18 14:00:00,29.13,29.6,29.06,29.46,502768.0,28.5246,28.9848,28.456,28.8477,502768.0
2024-09-18 14:30:00,29.46,29.55,29.25,29.28,322098.0,28.8477,28.9358,28.6421,28.6714,322098.0
2024-09-18 15:00:00,29.28,29.41,29.14,29.34,376099.0,28.6714,28.7987,28.5344,28.7302,376099.0
2024-09-18 15:30:00,29.35,29.37,29.07,29.11,596532.0,28.74,28.7596,28.4658,28.505,596532.0
2024-09-19 09:30:00,29.86,30.03,29.5,29.74,601170.0,29.2394,29.4059,28.8869,29.1219,601170.0
2024-09-19 10:00:00,29.74,29.82,29.69,29.82,323744.0,29.1219,29.2002,29.0729,29.2002,323744.0
2024-09-19 10:30:00,29.82,29.83,29.58,29.7,283910.0,29.2002,29.21,28.9652,29.0827,283910.0
2024-09-19 11:00:00,29.71,29.88,29.67,29.87,283592.0,29.0925,29.259,29.0533,29.2492,283592.0
2024-09-19 11:30:00,29.87,29.88,29.79,29.82,924547.0,29.2492,29.259,29.1708,29.2002,924547.0
2024-09-19 12:00:00,29.82,29.88,29.75,29.84,245798.0,29.2002,29.259,29.1317,29.2198,245798.0
2024-09-19 12:30:00,29.85,29.86,29.81,29.85,152693.0,29.2296,29.2394,29.1904,29.2296,152693.0
2024-09-19 13:00:00,29.85,29.86,29.77,29.82,291481.0,29.2296,29.2394,29.1513,29.2002,291481.0
2024-09-19 13:30:00,29.82,29.89,29.81,29.85,304290.0,29.2002,29.2688,29.1904,29.2296,304290.0
2024-09-19 14:00:00,29.85,29.85,29.62,29.68,371872.0,29.2296,29.2296,29.0044,29.0631,371872.0
2024-09-19 14:30:00,29.68,29.68,29.58,29.62,212423.0,29.0631,29.0631,28.9652,29.0044,212423.0
2024-09-19 15:00:00,29.62,29.64,29.52,29.56,425839.0,29.0044,29.024,28.9065,28.9456,425839.0
2024-09-19 15:30:00,29.56,29.56,29.39,29.53,1798402.0,28.9456,28.9456,28.7792,28.9162,1798402.0
2024-09-20 09:30:00,29.32,29.32,28.97,29.02,1144590.0,28.7106,28.7106,28.3679,28.4168,1144590.0
2024-09-20 10:00:00,29.03,29.24,29.01,29.21,327107.0,28.4266,28.6323,28.4071,28.6029,327107.0
2024-09-20 10:30:00,29.21,29.34,29.2,29.22,206001.0,28.6029,28.7302,28.5931,28.6127,206001.0
2024-09-20 11:00:00,29.23,29.41,29.22,29.38,236082.0,28.6225,28.7987,28.6127,28.7694,236082.0
2024-09-20 11:30:00,29.38,29.47,29.1,29.42,437104.0,28.7694,28.8575,28.4952,28.8085,437104.0
2024-09-20 12:00:00,29.42,29.48,29.39,29.46,177151.0,28.8085,28.8673,28.7792,28.8477,177151.0
2024-09-20 12:30:00,29.46,29.51,29.42,29.48,181724.0,28.8477,28.8967,28.8085,28.8673,181724.0
2024-09-20 13:00:00,29.48,29.49,29.41,29.44,133780.0,28.8673,28.8771,28.7987,28.8281,133780.0
2024-09-20 13:30:00,29.43,29.47,29.4,29.44,154901.0,28.8183,28.8575,28.7889,28.8281,154901.0
2024-09-20 14:00:00,29.43,29.43,29.31,29.37,243375.0,28.8183,28.8183,28.7008,28.7596,243375.0
2024-09-20 14:30:00,29.37,29.46,29.34,29.44,210970.0,28.7596,28.8477,28.7302,28.8281,210970.0
2024-09-20 15:00:00,29.44,29.56,29.4,29.53,293292.0,28.8281,28.9456,28.7889,28.9162,293292.0
2024-09-20 15:30:00,29.52,29.65,29.42,29.46,1478742.0,28.9065,29.0338,28.8085,28.8477,1478742.0
2024-09-23 09:30:00,29.58,30.09,29.48,30.05,822991.0,28.9652,29.4646,28.8673,29.4254,822991.0
2024-09-23 10:00:00,30.05,30.16,29.95,30.1,429267.0,29.4254,29.5332,29.3275,29.4744,429267.0
2024-09-23 10:30:00,30.11,30.16,29.95,29.96,241656.0,29.4842,29.5332,29.3275,29.3373,241656.0
2024-09-23 11:00:00,29.95,29.95,29.72,29.74,312393.0,29.3275,29.3275,29.1023,29.1219,312393.0
2024-09-23 11:30:00,29.73,29.84,29.64,29.71,342529.0,29.1121,29.2198,29.024,29.0925,342529.0
2024-09-23 12:00:00,29.71,29.74,29.55,29.57,279488.0,29.0925,29.1219,28.9358,28.9554,279488.0
2024-09-23 12:30:00,29.56,29.74,29.54,29.72,249784.0,28.9456,29.1219,28.926,29.1023,249784.0
2024-09-23 13:00:00,29.72,29.87,29.69,29.83,283029.0,29.1023,29.2492,29.0729,29.21,283029.0
2024-09-23 13:30:00,29.83,29.91,29.83,29.88,226978.0,29.21,29.2883,29.21,29.259,226978.0
2024-09-23 14:00:00,29.87,29.89,29.79,29.87,246459.0,29.2492,29.2688,29.1708,29.2492,246459.0
2024-09-23 14:30:00,29.87,29.88,29.83,29.84,212844.0,29.2492,29.259,29.21,29.2198,212844.0
2024-09-23 15:00:00,29.84,29.91,29.83,29.88,230795.0,29.2198,29.2883,29.21,29.259,230795.0
2024-09-23 15:30:00,29.88,29.99,29.85,29.95,653384.0,29.259,29.3667,29.2296,29.3275,653384.0
2024-09-24 09:30:00,30.57,30.71,30.19,30.33,836975.0,29.9346,30.0717,29.5625,29.6996,836975.0
2024-09-24 10:00:00,30.34,30.41,30.27,30.34,306757.0,29.7094,29.778,29.6409,29.7094,306757.0
2024-09-24 10:30:00,30.35,30.38,30.19,30.27,366972.0,29.7192,29.7486,29.5625,29.6409,366972.0
2024-09-24 11:00:00,30.27,30.29,30.08,30.11,195795.0,29.6409,29.6604,29.4548,29.4842,195795.0
2024-09-24 11:30:00,30.11,30.11,29.91,29.95,233717.0,29.4842,29.4842,29.2883,29.3275,233717.0
2024-09-24 12:00:00,29.95,29.96,29.87,29.95,153649.0,29.3275,29.3373,29.2492,29.3275,153649.0
2024-09-24 12:30:00,29.95,30.03,29.93,30.02,152461.0,29.3275,29.4059,29.3079,29.3961,152461.0
2024-09-24 13:00:00,30.02,30.06,30.0,30.02,218340.0,29.3961,29.4352,29.3765,29.3961,218340.0
2024-09-24 13:30:00,30.01,30.05,29.92,29.96,209236.0,29.3863,29.4254,29.2981,29.3373,209236.0
2024-09-24 14:00:00,29.96,29.97,29.9,29.95,185164.0,29.3373,29.3471,29.2786,29.3275,185164.0
2024-09-24 14:30:00,29.95,29.97,29.91,29.96,201943.0,29.3275,29.3471,29.2883,29.3373,201943.0
2024-09-24 15:00:00,29.96,30.01,29.93,30.0,221173.0,29.3373,29.3863,29.3079,29.3765,221173.0
2024-09-24 15:30:00,30.0,30.02,29.9,29.97,984372.0,29.3765,29.3961,29.2786,29.3471,984372.0
2024-09-25 09:30:00,29.8,29.86,29.4,29.45,586287.0,29.1806,29.2394,28.7889,28.8379,586287.0
2024-09-25 10:00:00,29.45,29.53,29.37,29.41,376405.0,28.8379,28.9162,28.7596,28.7987,376405.0
2024-09-25 10:30:00,29.41,29.53,29.39,29.42,363224.0,28.7987,28.9162,28.7792,28.8085,363224.0
2024-09-25 11:00:00,29.43,29.55,29.4,29.44,387080.0,28.8183,28.9358,28.7889,28.8281,387080.0
2024-09-25 11:30:00,29.44,29.45,29.3,29.33,313159.0,28.8281,28.8379,28.691,28.7204,313159.0
2024-09-25 12:00:00,29.33,29.35,29.16,29.18,342430.0,28.7204,28.74,28.5539,28.5735,342430.0
2024-09-25 12:30:00,29.19,29.23,29.08,29.09,322525.0,28.5833,28.6225,28.4756,28.4854,322525.0
2024-09-25 13:00:00,29.09,29.1,28.91,28.92,1109273.0,28.4854,28.4952,28.3091,28.3189,1109273.0
2024-09-25 13:30:00,28.92,28.96,28.85,28.87,495858.0,28.3189,28.3581,28.2504,28.27,495858.0
2024-09-25 14:00:00,28.87,28.92,28.74,28.84,2191397.0,28.27,28.3189,28.1427,28.2406,2191397.0
2024-09-25 14:30:00,28.84,28.92,28.8,28.85,966925.0,28.2406,28.3189,28.2014,28.2504,966925.0
2024-09-25 15:00:00,28.85,28.88,28.73,28.76,825897.0,28.2504,28.2798,28.1329,28.1622,825897.0
2024-09-25 15:30:00,28.76,28.9,28.66,28.88,2093799.0,28.1622,28.2993,28.0643,28.2798,2093799.0
2024-09-26 09:30:00,28.29,28.59,28.06,28.09,1640477.0,27.702,27.9958,27.4768,27.5062,1640477.0
2024-09-26 10:00:00,28.09,28.27,27.88,28.13,1963447.0,27.5062,27.6824,27.3005,27.5453,1963447.0
2024-09-26 10:30:00,28.14,28.26,27.82,27.91,893088.0,27.5551,27.6726,27.2418,27.3299,893088.0
2024-09-26 11:00:00,27.91,28.02,27.79,28.0,914559.0,27.3299,27.4376,27.2124,27.418,914559.0
2024-09-26 11:30:00,27.99,28.14,27.93,28.05,622358.0,27.4083,27.5551,27.3495,27.467,622358.0
2024-09-26 12:00:00,28.04,28.09,27.91,27.94,637757.0,27.4572,27.5062,27.3299,27.3593,637757.0
2024-09-26 12:30:00,27.94,27.94,27.78,27.79,602674.0,27.3593,27.3593,27.2026,27.2124,602674.0
2024-09-26 13:00:00,27.79,27.92,27.76,27.87,627626.0,27.2124,27.3397,27.183,27.2907,627626.0
2024-09-26 13:30:00,27.88,27.98,27.85,27.93,404537.0,27.3005,27.3985,27.2712,27.3495,404537.0
2024-09-26 14:00:00,27.93,27.97,27.85,27.89,471398.0,27.3495,27.3887,27.2712,27.3103,471398.0
2024-09-26 14:30:00,27.88,27.9,27.75,27.78,850258.0,27.3005,27.3201,27.1732,27.2026,850258.0
2024-09-26 15:00:00,27.78,27.8,27.69,27.73,966486.0,27.2026,27.2222,27.1145,27.1537,966486.0
2024-09-26 15:30:00,27.73,27.84,27.67,27.8,3931503.0,27.1537,27.2614,27.0949,27.2222,3931503.0
2024-09-27 09:30:00,27.96,28.28,27.89,28.22,1021603.0,27.3789,27.6922,27.3103,27.6335,1021603.0
2024-09-27 10:00:00,28.22,28.39,28.14,28.35,820801.0,27.6335,27.7999,27.5551,27.7608,820801.0
2024-09-27 10:30:00,28.34,28.44,28.3,28.37,876734.0,27.751,27.8489,27.7118,27.7804,876734.0
2024-09-27 11:00:00,28.37,28.43,28.3,28.34,470701.0,27.7804,27.8391,27.7118,27.751,470701.0
2024-09-27 11:30:00,28.34,28.4,28.29,28.3,569633.0,27.751,27.8097,27.702,27.7118,569633.0
2024-09-27 12:00:00,28.3,28.35,28.25,28.27,523932.0,27.7118,27.7608,27.6628,27.6824,523932.0
2024-09-27 12:30:00,28.27,28.31,28.25,28.29,359431.0,27.6824,27.7216,27.6628,27.702,359431.0
2024-09-27 13:00:00,28.29,28.31,28.24,28.3,373495.0,27.702,27.7216,27.6531,27.7118,373495.0
2024-09-27 13:30:00,28.3,28.32,28.24,28.29,516998.0,27.7118,27.7314,27.6531,27.702,516998.0
2024-09-27 14:00:00,28.29,28.43,28.27,28.42,1157154.0,27.702,27.8391,27.6824,27.8293,1157154.0
2024-09-27 14:30:00,28.42,28.48,28.38,28.48,453434.0,27.8293,27.8881,27.7901,27.8881,453434.0
2024-09-27 15:00:00,28.48,28.57,28.47,28.5,758965.0,27.8881,27.9762,27.8783,27.9077,758965.0
2024-09-27 15:30:00,28.5,28.66,28.49,28.65,3671395.0,27.9077,28.0643,27.8979,28.0545,3671395.0
2024-09-30 09:30:00,28.5,28.65,28.38,28.48,670099.0,27.9077,28.0545,27.7901,27.8881,670099.0
2024-09-30 10:00:00,28.48,28.87,28.45,28.83,349864.0,27.8881,28.27,27.8587,28.2308,349864.0
2024-09-30 10:30:00,28.83,29.12,28.81,29.07,365084.0,28.2308,28.5148,28.2112,28.4658,365084.0
2024-09-30 11:00:00,29.07,29.1,28.89,28.9,410950.0,28.4658,28.4952,28.2895,28.2993,410950.0
2024-09-30 11:30:00,28.91,28.99,28.8,28.96,432473.0,28.3091,28.3875,28.2014,28.3581,432473.0
2024-09-30 12:00:00,28.96,29.02,28.94,28.96,293416.0,28.3581,28.4168,28.3385,28.3581,293416.0
2024-09-30 12:30:00,28.96,29.04,28.96,29.03,293129.0,28.3581,28.4364,28.3581,28.4266,293129.0
2024-09-30 13:00:00,29.03,29.1,29.0,29.1,642923.0,28.4266,28.4952,28.3973,28.4952,642923.0
2024-09-30 13:30:00,29.1,29.13,29.03,29.07,404432.0,28.4952,28.5246,28.4266,28.4658,404432.0
2024-09-30 14:00:00,29.07,29.07,28.7,28.81,552708.0,28.4658,28.4658,28.1035,28.2112,552708.0
2024-09-30 14:30:00,28.8,28.95,28.74,28.94,383507.0,28.2014,28.3483,28.1427,28.3385,383507.0
2024-09-30 15:00:00,28.94,28.98,28.87,28.93,309965.0,28.3385,28.3777,28.27,28.3287,309965.0
2024-09-30 15:30:00,28.92,29.09,28.85,29.05,1816235.0,28.3189,28.4854,28.2504,28.4462,1816235.0
2024-10-01 09:30:00,28.82,29.64,28.73,29.61,877691.0,28.221,29.024,28.1329,28.9946,877691.0
2024-10-01 10:00:00,29.61,29.8,29.44,29.6,765174.0,28.9946,29.1806,28.8281,28.9848,765174.0
2024-10-01 10:30:00,29.6,29.74,29.56,29.74,394188.0,28.9848,29.1219,28.9456,29.1219,394188.0
2024-10-01 11:00:00,29.75,29.83,29.65,29.79,411200.0,29.1317,29.21,29.0338,29.1708,411200.0
2024-10-01 11:30:00,29.78,29.92,29.77,29.91,437091.0,29.161,29.2981,29.1513,29.2883,437091.0
2024-10-01 12:00:00,29.91,30.03,29.84,29.89,375696.0,29.2883,29.4059,29.2198,29.2688,375696.0
2024-10-01 12:30:00,29.89,30.1,29.83,30.05,445424.0,29.2688,29.4744,29.21,29.4254,445424.0
2024-10-01 13:00:00,30.05,30.26,30.01,30.03,314793.0,29.4254,29.6311,29.3863,29.4059,314793.0
2024-10-01 13:30:00,30.03,30.06,29.89,29.95,415607.0,29.4059,29.4352,29.2688,29.3275,415607.0
2024-10-01 14:00:00,29.95,30.01,29.83,29.92,883010.0,29.3275,29.3863,29.21,29.2981,883010.0
2024-10-01 14:30:00,29.92,29.99,29.89,29.94,582906.0,29.2981,29.3667,29.2688,29.3177,582906.0
2024-10-01 15:00:00,29.94,29.96,29.83,29.96,520567.0,29.3177,29.3373,29.21,29.3373,520567.0
2024-10-01 15:30:00,29.96,29.98,29.88,29.93,2241246.0,29.3373,29.3569,29.259,29.3079,2241246.0
2024-10-02 09:30:00,30.39,30.41,30.02,30.18,849270.0,29.7584,29.778,29.3961,29.5527,849270.0
2024-10-02 10:00:00,30.19,30.28,29.96,30.0,358124.0,29.5625,29.6507,29.3373,29.3765,358124.0
2024-10-02 10:30:00,29.99,30.02,29.73,29.74,472414.0,29.3667,29.3961,29.1121,29.1219,472414.0
2024-10-02 11:00:00,29.74,29.77,29.59,29.67,352271.0,29.1219,29.1513,28.975,29.0533,352271.0
2024-10-02 11:30:00,29.66,29.88,29.63,29.82,272007.0,29.0435,29.259,29.0142,29.2002,272007.0
2024-10-02 12:00:00,29.81,29.84,29.75,29.76,179433.0,29.1904,29.2198,29.1317,29.1415,179433.0
2024-10-02 12:30:00,29.75,29.75,29.64,29.67,168716.0,29.1317,29.1317,29.024,29.0533,168716.0
2024-10-02 13:00:00,29.68,29.72,29.64,29.68,231973.0,29.0631,29.1023,29.024,29.0631,231973.0
2024-10-02 13:30:00,29.69,29.72,29.63,29.7,187175.0,29.0729,29.1023,29.0142,29.0827,187175.0
2024-10-02 14:00:00,29.7,29.71,29.59,29.62,228299.0,29.0827,29.0925,28.975,29.0044,228299.0
2024-10-02 14:30:00,29.62,29.76,29.6,29.73,267358.0,29.0044,29.1415,28.9848,29.1121,267358.0
2024-10-02 15:00:00,29.73,29.81,29.72,29.8,393107.0,29.1121,29.1904,29.1023,29.1806,393107.0
2024-10-02 15:30:00,29.8,29.94,29.79,29.88,1941509.0,29.1806,29.3177,29.1708,29.259,1941509.0
2024-10-03 09:30:00,29.9,30.09,29.64,29.88,687985.0,29.2786,29.4646,29.024,29.259,687985.0
2024-10-03 10:00:00,29.9,30.53,29.85,30.43,1354872.0,29.2786,29.8955,29.2296,29.7975,1354872.0
2024-10-03 10:30:00,30.43,30.51,30.36,30.36,615560.0,29.7975,29.8759,29.729,29.729,615560.0
2024-10-03 11:00:00,30.36,30.46,30.29,30.36,416809.0,29.729,29.8269,29.6604,29.729,416809.0
2024-10-03 11:30:00,30.36,30.41,30.28,30.38,304964.0,29.729,29.778,29.6507,29.7486,304964.0
2024-10-03 12:00:00,30.38,30.59,30.37,30.46,400853.0,29.7486,29.9542,29.7388,29.8269,400853.0
2024-10-03 12:30:00,30.46,30.62,30.45,30.59,468756.0,29.8269,29.9836,29.8171,29.9542,468756.0
2024-10-03 13:00:00,30.59,30.76,30.53,30.63,811387.0,29.9542,30.1207,29.8955,29.9934,811387.0
2024-10-03 13:30:00,30.62,30.67,30.57,30.64,442520.0,29.9836,30.0326,29.9346,30.0032,442520.0
2024-10-03 14:00:00,30.64,30.68,30.55,30.65,620743.0,30.0032,30.0423,29.915,30.013,620743.0
2024-10-03 14:30:00,30.65,30.91,30.63,30.88,1984756.0,30.013,30.2676,29.9934,30.2382,1984756.0
2024-10-03 15:00:00,30.88,30.9,30.81,30.86,824022.0,30.2382,30.2578,30.1696,30.2186,824022.0
2024-10-03 15:30:00,30.85,30.87,30.72,30.72,2762678.0,30.2088,30.2284,30.0815,30.0815,2762678.0
2024-10-04 09:30:00,31.01,31.18,30.7,30.95,839388.0,30.3655,30.532,30.0619,30.3067,839388.0
2024-10-04 10:00:00,30.96,31.2,30.93,31.03,632204.0,30.3165,30.5515,30.2871,30.3851,632204.0
2024-10-04 10:30:00,31.02,31.08,30.82,31.05,511990.0,30.3753,30.434,30.1794,30.4047,511990.0
2024-10-04 11:00:00,31.05,31.15,30.98,31.03,411224.0,30.4047,30.5026,30.3361,30.3851,411224.0
2024-10-04 11:30:00,31.03,31.09,30.96,31.08,596897.0,30.3851,30.4438,30.3165,30.434,596897.0
2024-10-04 12:00:00,31.08,31.29,31.07,31.27,1293715.0,30.434,30.6397,30.4242,30.6201,1293715.0
2024-10-04 12:30:00,31.27,31.27,31.19,31.21,199518.0,30.6201,30.6201,30.5417,30.5613,199518.0
2024-10-04 13:00:00,31.21,31.28,31.15,31.16,226288.0,30.5613,30.6299,30.5026,30.5124,226288.0
2024-10-04 13:30:00,31.15,31.15,31.04,31.05,223883.0,30.5026,30.5026,30.3949,30.4047,223883.0
2024-10-04 14:00:00,31.05,31.15,30.94,30.95,288611.0,30.4047,30.5026,30.2969,30.3067,288611.0
2024-10-04 14:30:00,30.94,31.04,30.92,31.0,233807.0,30.2969,30.3949,30.2774,30.3557,233807.0
2024-10-04 15:00:00,31.0,31.03,30.89,30.96,305953.0,30.3557,30.3851,30.248,30.3165,305953.0
2024-10-04 15:30:00,30.96,31.15,30.95,31.09,843191.0,30.3165,30.5026,30.3067,30.4438,843191.0
2024-10-07 09:30:00,31.25,31.43,31.1,31.18,559881.0,30.6005,30.7768,30.4536,30.532,559881.0
2024-10-07 10:00:00,31.19,31.26,31.09,31.11,270638.0,30.5417,30.6103,30.4438,30.4634,270638.0
2024-10-07 10:30:00,31.11,31.21,31.0,31.01,355602.0,30.4634,30.5613,30.3557,30.3655,355602.0
2024-10-07 11:00:00,31.01,31.23,31.0,31.16,642812.0,30.3655,30.5809,30.3557,30.5124,642812.0
2024-10-07 11:30:00,31.16,31.19,31.11,31.18,170997.0,30.5124,30.5417,30.4634,30.532,170997.0
2024-10-07 12:00:00,31.18,31.24,31.08,31.19,279511.0,30.532,30.5907,30.434,30.5417,279511.0
2024-10-07 12:30:00,31.19,31.23,31.15,31.2,243358.0,30.5417,30.5809,30.5026,30.5515,243358.0
2024-10-07 13:00:00,31.2,31.24,31.14,31.19,113303.0,30.5515,30.5907,30.4928,30.5417,113303.0
2024-10-07 13:30:00,31.2,31.2,31.1,31.14,176995.0,30.5515,30.5515,30.4536,30.4928,176995.0
2024-10-07 14:00:00,31.13,31.18,31.1,31.18,145920.0,30.483,30.532,30.4536,30.532,145920.0
2024-10-07 14:30:00,31.18,31.21,31.05,31.08,265730.0,30.532,30.5613,30.4047,30.434,265730.0
2024-10-07 15:00:00,31.09,31.19,31.08,31.16,195059.0,30.4438,30.5417,30.434,30.5124,195059.0
2024-10-07 15:30:00,31.15,31.18,31.07,31.1,1479646.0,30.5026,30.532,30.4242,30.4536,1479646.0
2024-10-08 09:30:00,30.53,30.58,29.72,29.85,1068663.0,29.8955,29.9444,29.1023,29.2296,1068663.0
2024-10-08 10:00:00,29.85,30.03,29.81,29.85,447896.0,29.2296,29.4059,29.1904,29.2296,447896.0
2024-10-08 10:30:00,29.85,30.11,29.79,30.0,589512.0,29.2296,29.4842,29.1708,29.3765,589512.0
2024-10-08 11:00:00,30.0,30.13,29.96,30.13,319036.0,29.3765,29.5038,29.3373,29.5038,319036.0
2024-10-08 11:30:00,30.12,30.21,30.03,30.07,245942.0,29.494,29.5821,29.4059,29.445,245942.0
2024-10-08 12:00:00,30.07,30.11,29.96,29.99,317023.0,29.445,29.4842,29.3373,29.3667,317023.0
2024-10-08 12:30:00,29.99,29.99,29.88,29.98,242253.0,29.3667,29.3667,29.259,29.3569,242253.0
2024-10-08 13:00:00,29.98,30.28,29.97,30.21,628388.0,29.3569,29.6507,29.3471,29.5821,628388.0
2024-10-08 13:30:00,30.21,30.27,30.1,30.11,183114.0,29.5821,29.6409,29.4744,29.4842,183114.0
2024-10-08 14:00:00,30.11,30.12,29.98,30.04,340644.0,29.4842,29.494,29.3569,29.4156,340644.0
2024-10-08 14:30:00,30.03,30.1,30.03,30.05,395907.0,29.4059,29.4744,29.4059,29.4254,395907.0
2024-10-08 15:00:00,30.06,30.08,29.98,30.01,384862.0,29.4352,29.4548,29.3569,29.3863,384862.0
2024-10-08 15:30:00,30.02,30.09,29.96,30.05,1645846.0,29.3961,29.4646,29.3373,29.4254,1645846.0
2024-10-09 09:30:00,29.77,30.12,29.74,29.96,330551.0,29.1513,29.494,29.1219,29.3373,330551.0
2024-10-09 10:00:00,29.96,30.06,29.81,29.92,251143.0,29.3373,29.4352,29.1904,29.2981,251143.0
2024-10-09 10:30:00,29.91,30.21,29.9,30.12,287178.0,29.2883,29.5821,29.2786,29.494,287178.0
2024-10-09 11:00:00,30.12,30.33,30.09,30.3,318436.0,29.494,29.6996,29.4646,29.6702,318436.0
2024-10-09 11:30:00,30.29,30.36,30.24,30.34,280445.0,29.6604,29.729,29.6115,29.7094,280445.0
2024-10-09 12:00:00,30.35,30.42,30.32,30.35,261642.0,29.7192,29.7877,29.6898,29.7192,261642.0
2024-10-09 12:30:00,30.34,30.35,30.25,30.3,280700.0,29.7094,29.7192,29.6213,29.6702,280700.0
2024-10-09 13:00:00,30.3,30.36,30.28,30.35,137227.0,29.6702,29.729,29.6507,29.7192,137227.0
2024-10-09 13:30:00,30.35,30.41,30.27,30.36,303229.0,29.7192,29.778,29.6409,29.729,303229.0
2024-10-09 14:00:00,30.37,30.45,30.31,30.32,156061.0,29.7388,29.8171,29.68,29.6898,156061.0
2024-10-09 14:30:00,30.31,30.38,30.31,30.37,160935.0,29.68,29.7486,29.68,29.7388,160935.0
2024-10-09 15:00:00,30.38,30.4,30.33,30.37,512456.0,29.7486,29.7682,29.6996,29.7388,512456.0
2024-10-09 15:30:00,30.37,30.43,30.31,30.36,971317.0,29.7388,29.7975,29.68,29.729,971317.0
2024-10-10 09:30:00,30.63,30.65,30.21,30.55,407131.0,29.9934,30.013,29.5821,29.915,407131.0
2024-10-10 10:00:00,30.57,30.82,30.53,30.79,303407.0,29.9346,30.1794,29.8955,30.1501,303407.0
2024-10-10 10:30:00,30.78,30.94,30.73,30.8,311185.0,30.1403,30.2969,30.0913,30.1598,311185.0
2024-10-10 11:00:00,30.79,30.82,30.68,30.71,181994.0,30.1501,30.1794,30.0423,30.0717,181994.0
2024-10-10 11:30:00,30.71,30.89,30.66,30.87,301323.0,30.0717,30.248,30.0228,30.2284,301323.0
2024-10-10 12:00:00,30.87,30.91,30.83,30.9,164157.0,30.2284,30.2676,30.1892,30.2578,164157.0
2024-10-10 12:30:00,30.91,30.97,30.86,30.92,186428.0,30.2676,30.3263,30.2186,30.2774,186428.0
2024-10-10 13:00:00,30.92,30.92,30.79,30.87,158021.0,30.2774,30.2774,30.1501,30.2284,158021.0
2024-10-10 13:30:00,30.87,30.92,30.84,30.89,169787.0,30.2284,30.2774,30.199,30.248,169787.0
2024-10-10 14:00:00,30.89,30.9,30.76,30.86,215094.0,30.248,30.2578,30.1207,30.2186,215094.0
2024-10-10 14:30:00,30.86,30.87,30.79,30.82,190704.0,30.2186,30.2284,30.1501,30.1794,190704.0
2024-10-10 15:00:00,30.81,30.83,30.75,30.83,259016.0,30.1696,30.1892,30.1109,30.1892,259016.0
2024-10-10 15:30:00,30.83,30.83,30.71,30.74,811542.0,30.1892,30.1892,30.0717,30.1011,811542.0
2024-10-11 09:30:00,30.52,30.89,30.49,30.87,288878.0,29.8857,30.248,29.8563,30.2284,288878.0
2024-10-11 10:00:00,30.86,30.99,30.7,30.95,239118.0,30.2186,30.3459,30.0619,30.3067,239118.0
2024-10-11 10:30:00,30.95,30.98,30.86,30.96,125031.0,30.3067,30.3361,30.2186,30.3165,125031.0
2024-10-11 11:00:00,30.96,30.96,30.86,30.89,128789.0,30.3165,30.3165,30.2186,30.248,128789.0
2024-10-11 11:30:00,30.89,30.9,30.83,30.86,118346.0,30.248,30.2578,30.1892,30.2186,118346.0
2024-10-11 12:00:00,30.85,30.85,30.75,30.81,114406.0,30.2088,30.2088,30.1109,30.1696,114406.0
2024-10-11 12:30:00,30.8,30.84,30.77,30.79,95141.0,30.1598,30.199,30.1305,30.1501,95141.0
2024-10-11 13:00:00,30.79,30.86,30.78,30.85,176476.0,30.1501,30.2186,30.1403,30.2088,176476.0
2024-10-11 13:30:00,30.85,30.94,30.84,30.92,192518.0,30.2088,30.2969,30.199,30.2774,192518.0
2024-10-11 14:00:00,30.92,30.98,30.85,30.96,162840.0,30.2774,30.3361,30.2088,30.3165,162840.0
2024-10-11 14:30:00,30.96,30.96,30.9,30.91,207875.0,30.3165,30.3165,30.2578,30.2676,207875.0
2024-10-11 15:00:00,30.91,30.91,30.83,30.87,274795.0,30.2676,30.2676,30.1892,30.2284,274795.0
2024-10-11 15:30:00,30.87,30.87,30.8,30.82,766920.0,30.2284,30.2284,30.1598,30.1794,766920.0
2024-10-14 09:30:00,30.47,30.77,30.33,30.56,326274.0,29.8367,30.1305,29.6996,29.9248,326274.0
2024-10-14 10:00:00,30.55,30.63,30.4,30.45,218727.0,29.915,29.9934,29.7682,29.8171,218727.0
2024-10-14 10:30:00,30.45,30.67,30.43,30.63,139989.0,29.8171,30.0326,29.7975,29.9934,139989.0
2024-10-14 11:00:00,30.62,30.65,30.49,30.55,128623.0,29.9836,30.013,29.8563,29.915,128623.0
2024-10-14 11:30:00,30.56,30.56,30.43,30.49,169341.0,29.9248,29.9248,29.7975,29.8563,169341.0
2024-10-14 12:00:00,30.5,30.55,30.48,30.55,144596.0,29.8661,29.915,29.8465,29.915,144596.0
2024-10-14 12:30:00,30.54,30.58,30.48,30.58,121065.0,29.9053,29.9444,29.8465,29.9444,121065.0
2024-10-14 13:00:00,30.58,30.58,30.52,30.55,108203.0,29.9444,29.9444,29.8857,29.915,108203.0
2024-10-14 13:30:00,30.55,30.6,30.53,30.57,122987.0,29.915,29.964,29.8955,29.9346,122987.0
2024-10-14 14:00:00,30.57,30.57,30.5,30.52,115096.0,29.9346,29.9346,29.8661,29.8857,115096.0
2024-10-14 14:30:00,30.52,30.55,30.49,30.51,140962.0,29.8857,29.915,29.8563,29.8759,140962.0
2024-10-14 15:00:00,30.51,30.51,30.33,30.35,349723.0,29.8759,29.8759,29.6996,29.7192,349723.0
2024-10-14 15:30:00,30.35,30.6,30.34,30.58,756924.0,29.7192,29.964,29.7094,29.9444,756924.0
2024-10-15 09:30:00,29.63,29.82,29.33,29.37,735117.0,29.0142,29.2002,28.7204,28.7596,735117.0
2024-10-15 10:00:00,29.38,29.74,29.35,29.63,337284.0,28.7694,29.1219,28.74,29.0142,337284.0
2024-10-15 10:30:00,29.63,29.76,29.58,29.61,446467.0,29.0142,29.1415,28.9652,28.9946,446467.0
2024-10-15 11:00:00,29.6,29.74,29.54,29.66,396644.0,28.9848,29.1219,28.926,29.0435,396644.0
2024-10-15 11:30:00,29.66,29.74,29.54,29.55,338255.0,29.0435,29.1219,28.926,28.9358,338255.0
2024-10-15 12:00:00,29.55,29.64,29.54,29.62,247434.0,28.9358,29.024,28.926,29.0044,247434.0
2024-10-15 12:30:00,29.63,29.7,29.59,29.69,273858.0,29.0142,29.0827,28.975,29.0729,273858.0
2024-10-15 13:00:00,29.69,29.71,29.55,29.6,256276.0,29.0729,29.0925,28.9358,28.9848,256276.0
2024-10-15 13:30:00,29.6,29.6,29.48,29.51,444637.0,28.9848,28.9848,28.8673,28.8967,444637.0
2024-10-15 14:00:00,29.51,29.52,29.41,29.44,299442.0,28.8967,28.9065,28.7987,28.8281,299442.0
2024-10-15 14:30:00,29.43,29.51,29.39,29.41,433127.0,28.8183,28.8967,28.7792,28.7987,433127.0
2024-10-15 15:00:00,29.41,29.44,29.34,29.35,361503.0,28.7987,28.8281,28.7302,28.74,361503.0
2024-10-15 15:30:00,29.36,29.36,29.18,29.25,1996806.0,28.7498,28.7498,28.5735,28.6421,1996806.0
2024-10-16 09:30:00,29.32,29.42,29.26,29.32,460543.0,28.7106,28.8085,28.6519,28.7106,460543.0
2024-10-16 10:00:00,29.32,29.45,29.3,29.4,304836.0,28.7106,28.8379,28.691,28.7889,304836.0
2024-10-16 10:30:00,29.39,29.5,29.37,29.48,332632.0,28.7792,28.8869,28.7596,28.8673,332632.0
2024-10-16 11:00:00,29.47,29.47,29.26,29.38,351126.0,28.8575,28.8575,28.6519,28.7694,351126.0
2024-10-16 11:30:00,29.39,29.4,29.3,29.34,281040.0,28.7792,28.7889,28.691,28.7302,281040.0
2024-10-16 12:00:00,29.34,29.36,29.26,29.27,266867.0,28.7302,28.7498,28.6519,28.6616,266867.0
2024-10-16 12:30:00,29.27,29.29,29.22,29.28,374060.0,28.6616,28.6812,28.6127,28.6714,374060.0
2024-10-16 13:00:00,29.28,29.34,29.26,29.32,201488.0,28.6714,28.7302,28.6519,28.7106,201488.0
2024-10-16 13:30:00,29.32,29.34,29.26,29.3,142271.0,28.7106,28.7302,28.6519,28.691,142271.0
2024-10-16 14:00:00,29.3,29.4,29.29,29.33,184627.0,28.691,28.7889,28.6812,28.7204,184627.0
2024-10-16 14:30:00,29.34,29.38,29.3,29.35,298389.0,28.7302,28.7694,28.691,28.74,298389.0
2024-10-16 15:00:00,29.35,29.36,29.28,29.34,441920.0,28.74,28.7498,28.6714,28.7302,441920.0
2024-10-16 15:30:00,29.33,29.38,29.29,29.3,1054691.0,28.7204,28.7694,28.6812,28.691,1054691.0
2024-10-17 09:30:00,28.9,29.0,28.54,28.83,1633494.0,28.2993,28.3973,27.9468,28.2308,1633494.0
2024-10-17 10:00:00,28.82,28.89,28.6,28.64,638663.0,28.221,28.2895,28.0056,28.0447,638663.0
2024-10-17 10:30:00,28.62,28.67,28.51,28.57,998200.0,28.0252,28.0741,27.9174,27.9762,998200.0
2024-10-17 11:00:00,28.57,28.66,28.51,28.64,774610.0,27.9762,28.0643,27.9174,28.0447,774610.0
2024-10-17 11:30:00,28.64,28.71,28.6,28.68,479932.0,28.0447,28.1133,28.0056,28.0839,479932.0
2024-10-17 12:00:00,28.67,28.75,28.6,28.7,415306.0,28.0741,28.1525,28.0056,28.1035,415306.0
2024-10-17 12:30:00,28.7,28.85,28.67,28.83,263019.0,28.1035,28.2504,28.0741,28.2308,263019.0
2024-10-17 13:00:00,28.83,28.85,28.72,28.77,290631.0,28.2308,28.2504,28.1231,28.172,290631.0
2024-10-17 13:30:00,28.77,28.86,28.75,28.86,323621.0,28.172,28.2602,28.1525,28.2602,323621.0
2024-10-17 14:00:00,28.86,28.87,28.76,28.83,403779.0,28.2602,28.27,28.1622,28.2308,403779.0
2024-10-17 14:30:00,28.82,28.91,28.78,28.9,340693.0,28.221,28.3091,28.1818,28.2993,340693.0
2024-10-17 15:00:00,28.89,28.94,28.86,28.89,333580.0,28.2895,28.3385,28.2602,28.2895,333580.0
2024-10-17 15:30:00,28.89,28.97,28.83,28.95,1828846.0,28.2895,28.3679,28.2308,28.3483,1828846.0
2024-10-18 09:30:00,28.63,28.83,28.28,28.46,1336512.0,28.035,28.2308,27.6922,27.8685,1336512.0
2024-10-18 10:00:00,28.46,28.64,28.35,28.39,808517.0,27.8685,28.0447,27.7608,27.7999,808517.0
2024-10-18 10:30:00,28.4,28.47,28.3,28.34,426410.0,27.8097,27.8783,27.7118,27.751,426410.0
2024-10-18 11:00:00,28.33,28.35,28.26,28.34,550025.0,27.7412,27.7608,27.6726,27.751,550025.0
2024-10-18 11:30:00,28.34,28.37,28.29,28.33,366779.0,27.751,27.7804,27.702,27.7412,366779.0
2024-10-18 12:00:00,28.34,28.53,28.33,28.48,451274.0,27.751,27.937,27.7412,27.8881,451274.0
2024-10-18 12:30:00,28.48,28.48,28.34,28.34,260898.0,27.8881,27.8881,27.751,27.751,260898.0
2024-10-18 13:00:00,28.35,28.36,28.31,28.33,310472.0,27.7608,27.7706,27.7216,27.7412,310472.0
2024-10-18 13:30:00,28.34,28.37,28.32,28.34,337489.0,27.751,27.7804,27.7314,27.751,337489.0
2024-10-18 14:00:00,28.34,28.35,28.27,28.28,425540.0,27.751,27.7608,27.6824,27.6922,425540.0
2024-10-18 14:30:00,28.28,28.32,28.24,28.32,206068.0,27.6922,27.7314,27.6531,27.7314,206068.0
2024-10-18 15:00:00,28.32,28.35,28.28,28.34,296061.0,27.7314,27.7608,27.6922,27.751,296061.0
2024-10-18 15:30:00,28.34,28.42,28.29,28.34,1596986.0,27.751,27.8293,27.702,27.751,1596986.0
2024-10-21 09:30:00,28.6,28.69,28.41,28.47,540275.0,28.0056,28.0937,27.8195,27.8783,540275.0
2024-10-21 10:00:00,28.48,28.5,28.31,28.35,575535.0,27.8881,27.9077,27.7216,27.7608,575535.0
2024-10-21 10:30:00,28.35,28.44,28.34,28.35,326453.0,27.7608,27.8489,27.751,27.7608,326453.0
2024-10-21 11:00:00,28.34,28.34,28.16,28.24,586047.0,27.751,27.751,27.5747,27.6531,586047.0
2024-10-21 11:30:00,28.24,28.25,28.08,28.1,761183.0,27.6531,27.6628,27.4964,27.516,761183.0
2024-10-21 12:00:00,28.1,28.16,28.08,28.15,317072.0,27.516,27.5747,27.4964,27.5649,317072.0
2024-10-21 12:30:00,28.14,28.24,28.13,28.21,365793.0,27.5551,27.6531,27.5453,27.6237,365793.0
2024-10-21 13:00:00,28.2,28.35,28.18,28.35,406730.0,27.6139,27.7608,27.5943,27.7608,406730.0
2024-10-21 13:30:00,28.34,28.37,28.26,28.27,261703.0,27.751,27.7804,27.6726,27.6824,261703.0
2024-10-21 14:00:00,28.27,28.27,28.2,28.24,325691.0,27.6824,27.6824,27.6139,27.6531,325691.0
2024-10-21 14:30:00,28.24,28.32,28.22,28.29,275842.0,27.6531,27.7314,27.6335,27.702,275842.0
2024-10-21 15:00:00,28.29,28.34,28.27,28.3,275381.0,27.702,27.751,27.6824,27.7118,275381.0
2024-10-21 15:30:00,28.3,28.33,28.24,28.27,1174672.0,27.7118,27.7412,27.6531,27.6824,1174672.0
2024-10-22 09:30:00,28.4,28.46,28.16,28.35,654209.0,27.8097,27.8685,27.5747,27.7608,654209.0
2024-10-22 10:00:00,28.35,28.45,28.25,28.3,338737.0,27.7608,27.8587,27.6628,27.7118,338737.0
2024-10-22 10:30:00,28.3,28.45,28.25,28.37,424420.0,27.7118,27.8587,27.6628,27.7804,424420.0
2024-10-22 11:00:00,28.37,28.39,28.27,28.39,224401.0,27.7804,27.7999,27.6824,27.7999,224401.0
2024-10-22 11:30:00,28.39,28.39,28.27,28.28,130775.0,27.7999,27.7999,27.6824,27.6922,130775.0
2024-10-22 12:00:00,28.28,28.36,28.26,28.36,159085.0,27.6922,27.7706,27.6726,27.7706,159085.0
2024-10-22 12:30:00,28.36,28.43,28.34,28.37,185421.0,27.7706,27.8391,27.751,27.7804,185421.0
2024-10-22 13:00:00,28.37,28.39,28.3,28.31,147851.0,27.7804,27.7999,27.7118,27.7216,147851.0
2024-10-22 13:30:00,28.3,28.37,28.3,28.36,244500.0,27.7118,27.7804,27.7118,27.7706,244500.0
2024-10-22 14:00:00,28.36,28.36,28.27,28.3,181142.0,27.7706,27.7706,27.6824,27.7118,181142.0
2024-10-22 14:30:00,28.31,28.37,28.25,28.26,351859.0,27.7216,27.7804,27.6628,27.6726,351859.0
2024-10-22 15:00:00,28.26,28.29,28.22,28.26,282522.0,27.6726,27.702,27.6335,27.6726,282522.0
2024-10-22 15:30:00,28.26,28.29,28.19,28.24,1039996.0,27.6726,27.702,27.6041,27.6531,1039996.0
2024-10-23 09:30:00,28.11,28.29,27.94,28.1,621429.0,27.5258,27.702,27.3593,27.516,621429.0
2024-10-23 10:00:00,28.1,28.2,28.0,28.09,401011.0,27.516,27.6139,27.418,27.5062,401011.0
2024-10-23 10:30:00,28.09,28.09,27.84,27.89,502731.0,27.5062,27.5062,27.2614,27.3103,502731.0
2024-10-23 11:00:00,27.89,27.9,27.78,27.85,395394.0,27.3103,27.3201,27.2026,27.2712,395394.0
2024-10-23 11:30:00,27.85,28.04,27.84,27.97,270666.0,27.2712,27.4572,27.2614,27.3887,270666.0
2024-10-23 12:00:00,27.96,28.0,27.86,27.9,178915.0,27.3789,27.418,27.281,27.3201,178915.0
2024-10-23 12:30:00,27.91,27.92,27.8,27.82,176498.0,27.3299,27.3397,27.2222,27.2418,176498.0
2024-10-23 13:00:00,27.82,27.82,27.73,27.77,203330.0,27.2418,27.2418,27.1537,27.1928,203330.0
2024-10-23 13:30:00,27.77,27.81,27.73,27.8,143893.0,27.1928,27.232,27.1537,27.2222,143893.0
2024-10-23 14:00:00,27.8,27.8,27.63,27.7,278420.0,27.2222,27.2222,27.0557,27.1243,278420.0
2024-10-23 14:30:00,27.7,27.81,27.69,27.78,244038.0,27.1243,27.232,27.1145,27.2026,244038.0
2024-10-23 15:00:00,27.78,27.78,27.71,27.77,233472.0,27.2026,27.2026,27.1341,27.1928,233472.0
2024-10-23 15:30:00,27.77,27.83,27.72,27.81,1273424.0,27.1928,27.2516,27.1439,27.232,1273424.0
2024-10-24 09:30:00,27.87,27.99,27.61,27.75,653872.0,27.2907,27.4083,27.0362,27.1732,653872.0
2024-10-24 10:00:00,27.74,27.75,27.55,27.61,518008.0,27.1634,27.1732,26.9774,27.0362,518008.0
2024-10-24 10:30:00,27.6,27.65,27.51,27.64,710309.0,27.0264,27.0753,26.9382,27.0655,710309.0
2024-10-24 11:00:00,27.64,27.8,27.55,27.79,931609.0,27.0655,27.2222,26.9774,27.2124,931609.0
2024-10-24 11:30:00,27.79,27.88,27.76,27.78,456698.0,27.2124,27.3005,27.183,27.2026,456698.0
2024-10-24 12:00:00,27.78,27.79,27.7,27.76,113183.0,27.2026,27.2124,27.1243,27.183,113183.0
2024-10-24 12:30:00,27.77,27.81,27.73,27.75,404314.0,27.1928,27.232,27.1537,27.1732,404314.0
2024-10-24 13:00:00,27.75,27.8,27.75,27.79,197963.0,27.1732,27.2222,27.1732,27.2124,197963.0
2024-10-24 13:30:00,27.78,27.82,27.69,27.73,271155.0,27.2026,27.2418,27.1145,27.1537,271155.0
2024-10-24 14:00:00,27.73,27.89,27.7,27.88,309216.0,27.1537,27.3103,27.1243,27.3005,309216.0
2024-10-24 14:30:00,27.88,27.91,27.81,27.85,333282.0,27.3005,27.3299,27.232,27.2712,333282.0
2024-10-24 15:00:00,27.84,27.85,27.8,27.82,257837.0,27.2614,27.2712,27.2222,27.2418,257837.0
2024-10-24 15:30:00,27.83,27.9,27.8,27.86,1030544.0,27.2516,27.3201,27.2222,27.281,1030544.0
2024-10-25 09:30:00,28.11,28.29,27.94,28.07,778794.0,27.5258,27.702,27.3593,27.4866,778794.0
2024-10-25 10:00:00,28.08,28.27,28.04,28.21,507856.0,27.4964,27.6824,27.4572,27.6237,507856.0
2024-10-25 10:30:00,28.21,28.39,28.2,28.28,649634.0,27.6237,27.7999,27.6139,27.6922,649634.0
2024-10-25 11:00:00,28.28,28.39,28.24,28.35,290282.0,27.6922,27.7999,27.6531,27.7608,290282.0
2024-10-25 11:30:00,28.34,28.34,28.25,28.28,217654.0,27.751,27.751,27.6628,27.6922,217654.0
2024-10-25 12:00:00,28.28,28.28,28.13,28.2,282280.0,27.6922,27.6922,27.5453,27.6139,282280.0
2024-10-25 12:30:00,28.2,28.25,28.18,28.23,153746.0,27.6139,27.6628,27.5943,27.6433,153746.0
2024-10-25 13:00:00,28.23,28.23,28.15,28.18,181174.0,27.6433,27.6433,27.5649,27.5943,181174.0
2024-10-25 13:30:00,28.18,28.2,28.13,28.16,150137.0,27.5943,27.6139,27.5453,27.5747,150137.0
2024-10-25 14:00:00,28.16,28.26,28.08,28.24,220264.0,27.5747,27.6726,27.4964,27.6531,220264.0
2024-10-25 14:30:00,28.24,28.34,28.23,28.32,235279.0,27.6531,27.751,27.6433,27.7314,235279.0
2024-10-25 15:00:00,28.32,28.35,28.25,28.27,181530.0,27.7314,27.7608,27.6628,27.6824,181530.0
2024-10-25 15:30:00,28.27,28.31,28.2,28.25,660506.0,27.6824,27.7216,27.6139,27.6628,660506.0
2024-10-28 09:30:00,27.42,27.67,27.26,27.58,945195.0,26.8501,27.0949,26.6934,27.0068,945195.0
2024-10-28 10:00:00,27.58,27.7,27.57,27.62,261006.0,27.0068,27.1243,26.997,27.0459,261006.0
2024-10-28 10:30:00,27.62,27.78,27.59,27.76,262430.0,27.0459,27.2026,27.0166,27.183,262430.0
2024-10-28 11:00:00,27.76,27.82,27.62,27.63,409103.0,27.183,27.2418,27.0459,27.0557,409103.0
2024-10-28 11:30:00,27.62,27.66,27.58,27.63,359431.0,27.0459,27.0851,27.0068,27.0557,359431.0
2024-10-28 12:00:00,27.64,27.76,27.6,27.76,502935.0,27.0655,27.183,27.0264,27.183,502935.0
2024-10-28 12:30:00,27.76,27.85,27.75,27.78,263746.0,27.183,27.2712,27.1732,27.2026,263746.0
2024-10-28 13:00:00,27.79,27.84,27.78,27.83,149730.0,27.2124,27.2614,27.2026,27.2516,149730.0
2024-10-28 13:30:00,27.82,27.88,27.81,27.85,191684.0,27.2418,27.3005,27.232,27.2712,191684.0
2024-10-28 14:00:00,27.85,27.89,27.76,27.79,301539.0,27.2712,27.3103,27.183,27.2124,301539.0
2024-10-28 14:30:00,27.8,27.86,27.79,27.85,150315.0,27.2222,27.281,27.2124,27.2712,150315.0
2024-10-28 15:00:00,27.84,27.86,27.76,27.82,327976.0,27.2614,27.281,27.183,27.2418,327976.0
2024-10-28 15:30:00,27.82,27.94,27.81,27.9,868510.0,27.2418,27.3593,27.232,27.3201,868510.0
2024-10-29 09:30:00,27.99,27.99,27.62,27.81,400615.0,27.4083,27.4083,27.0459,27.232,400615.0
2024-10-29 10:00:00,27.8,28.01,27.78,27.93,363913.0,27.2222,27.4278,27.2026,27.3495,363913.0
2024-10-29 10:30:00,27.93,28.0,27.84,27.85,238643.0,27.3495,27.418,27.2614,27.2712,238643.0
2024-10-29 11:00:00,27.86,27.86,27.64,27.66,416373.0,27.281,27.281,27.0655,27.0851,416373.0
2024-10-29 11:30:00,27.66,27.7,27.6,27.64,285083.0,27.0851,27.1243,27.0264,27.0655,285083.0
2024-10-29 12:00:00,27.63,27.65,27.53,27.53,299915.0,27.0557,27.0753,26.9578,26.9578,299915.0
2024-10-29 12:30:00,27.53,27.55,27.4,27.46,613591.0,26.9578,26.9774,26.8305,26.8893,613591.0
2024-10-29 13:00:00,27.46,27.5,27.43,27.5,251677.0,26.8893,26.9284,26.8599,26.9284,251677.0
2024-10-29 13:30:00,27.5,27.56,27.41,27.54,339749.0,26.9284,26.9872,26.8403,26.9676,339749.0
2024-10-29 14:00:00,27.54,27.54,27.46,27.49,427317.0,26.9676,26.9676,26.8893,26.9186,427317.0
2024-10-29 14:30:00,27.49,27.51,27.46,27.49,313479.0,26.9186,26.9382,26.8893,26.9186,313479.0
2024-10-29 15:00:00,27.49,27.56,27.44,27.56,587801.0,26.9186,26.9872,26.8697,26.9872,587801.0
2024-10-29 15:30:00,27.55,27.6,27.49,27.53,1434941.0,26.9774,27.0264,26.9186,26.9578,1434941.0
2024-10-30 09:30:00,27.56,27.92,27.56,27.87,668517.0,26.9872,27.3397,26.9872,27.2907,668517.0
2024-10-30 10:00:00,27.87,28.1,27.83,27.94,703169.0,27.2907,27.516,27.2516,27.3593,703169.0
2024-10-30 10:30:00,27.95,28.03,27.9,27.93,337863.0,27.3691,27.4474,27.3201,27.3495,337863.0
2024-10-30 11:00:00,27.94,27.96,27.85,27.94,425799.0,27.3593,27.3789,27.2712,27.3593,425799.0
2024-10-30 11:30:00,27.94,28.01,27.92,27.97,230282.0,27.3593,27.4278,27.3397,27.3887,230282.0
2024-10-30 12:00:00,27.96,27.99,27.86,27.87,195884.0,27.3789,27.4083,27.281,27.2907,195884.0
2024-10-30 12:30:00,27.87,27.87,27.74,27.74,196673.0,27.2907,27.2907,27.1634,27.1634,196673.0
2024-10-30 13:00:00,27.75,27.8,27.73,27.74,167598.0,27.1732,27.2222,27.1537,27.1634,167598.0
2024-10-30 13:30:00,27.74,27.74,27.67,27.73,161015.0,27.1634,27.1634,27.0949,27.1537,161015.0
2024-10-30 14:00:00,27.73,27.82,27.72,27.79,214969.0,27.1537,27.2418,27.1439,27.2124,214969.0
2024-10-30 14:30:00,27.78,27.8,27.72,27.74,247460.0,27.2026,27.2222,27.1439,27.1634,247460.0
2024-10-30 15:00:00,27.73,27.77,27.71,27.76,310197.0,27.1537,27.1928,27.1341,27.183,310197.0
2024-10-30 15:30:00,27.77,27.78,27.62,27.7,1010918.0,27.1928,27.2026,27.0459,27.1243,1010918.0
2024-10-31 09:30:00,27.92,28.05,27.75,27.92,471490.0,27.3397,27.467,27.1732,27.3397,471490.0
2024-10-31 10:00:00,27.91,27.98,27.79,27.89,419639.0,27.3299,27.3985,27.2124,27.3103,419639.0
2024-10-31 10:30:00,27.9,27.93,27.72,27.75,310431.0,27.3201,27.3495,27.1439,27.1732,310431.0
2024-10-31 11:00:00,27.75,27.86,27.72,27.84,186233.0,27.1732,27.281,27.1439,27.2614,186233.0
2024-10-31 11:30:00,27.85,27.86,27.75,27.79,172558.0,27.2712,27.281,27.1732,27.2124,172558.0
2024-10-31 12:00:00,27.78,27.87,27.76,27.79,326825.0,27.2026,27.2907,27.183,27.2124,326825.0
2024-10-31 12:30:00,27.79,27.87,27.78,27.82,261580.0,27.2124,27.2907,27.2026,27.2418,261580.0
2024-10-31 13:00:00,27.82,27.89,27.81,27.83,159425.0,27.2418,27.3103,27.232,27.2516,159425.0
2024-10-31 13:30:00,27.82,27.85,27.76,27.8,209698.0,27.2418,27.2712,27.183,27.2222,209698.0
2024-10-31 14:00:00,27.79,27.86,27.77,27.83,212693.0,27.2124,27.281,27.1928,27.2516,212693.0
2024-10-31 14:30:00,27.84,27.97,27.82,27.95,446320.0,27.2614,27.3887,27.2418,27.3691,446320.0
2024-10-31 15:00:00,27.95,27.99,27.9,27.91,290371.0,27.3691,27.4083,27.3201,27.3299,290371.0
2024-10-31 15:30:00,27.9,27.93,27.74,27.74,925643.0,27.3201,27.3495,27.1634,27.1634,925643.0
2024-11-01 09:30:00,27.96,28.03,27.78,27.92,546911.0,27.3789,27.4474,27.2026,27.3397,546911.0
2024-11-01 10:00:00,27.93,28.13,27.88,28.12,443454.0,27.3495,27.5453,27.3005,27.5356,443454.0
2024-11-01 10:30:00,28.13,28.14,27.8,27.85,350994.0,27.5453,27.5551,27.2222,27.2712,350994.0
2024-11-01 11:00:00,27.85,27.88,27.8,27.84,264821.0,27.2712,27.3005,27.2222,27.2614,264821.0
2024-11-01 11:30:00,27.84,27.89,27.79,27.85,216400.0,27.2614,27.3103,27.2124,27.2712,216400.0
2024-11-01 12:00:00,27.85,27.92,27.78,27.82,325312.0,27.2712,27.3397,27.2026,27.2418,325312.0
2024-11-01 12:30:00,27.82,27.84,27.72,27.77,473298.0,27.2418,27.2614,27.1439,27.1928,473298.0
2024-11-01 13:00:00,27.77,27.83,27.75,27.8,199238.0,27.1928,27.2516,27.1732,27.2222,199238.0
2024-11-01 13:30:00,27.8,27.8,27.6,27.63,494179.0,27.2222,27.2222,27.0264,27.0557,494179.0
2024-11-01 14:00:00,27.62,27.71,27.61,27.66,293811.0,27.0459,27.1341,27.0362,27.0851,293811.0
2024-11-01 14:30:00,27.66,27.74,27.65,27.74,322040.0,27.0851,27.1634,27.0753,27.1634,322040.0
2024-11-01 15:00:00,27.74,27.78,27.64,27.65,424817.0,27.1634,27.2026,27.0655,27.0753,424817.0
2024-11-01 15:30:00,27.66,27.74,27.6,27.68,1147178.0,27.0851,27.1634,27.0264,27.1047,1147178.0
2024-11-04 09:30:00,27.9,28.18,27.81,28.05,598551.0,27.3201,27.5943,27.232,27.467,598551.0
2024-11-04 10:00:00,28.05,28.17,27.99,28.16,457825.0,27.467,27.5845,27.4083,27.5747,457825.0
2024-11-04 10:30:00,28.16,28.29,28.1,28.11,415237.0,27.5747,27.702,27.516,27.5258,415237.0
2024-11-04 11:00:00,28.11,28.12,28.0,28.01,238835.0,27.5258,27.5356,27.418,27.4278,238835.0
2024-11-04 11:30:00,28.01,28.08,27.96,28.0,300999.0,27.4278,27.4964,27.3789,27.418,300999.0
2024-11-04 12:00:00,28.0,28.17,27.97,28.17,342128.0,27.418,27.5845,27.3887,27.5845,342128.0
2024-11-04 12:30:00,28.16,28.22,28.11,28.19,247482.0,27.5747,27.6335,27.5258,27.6041,247482.0
2024-11-04 13:00:00,28.18,28.19,28.04,28.11,214511.0,27.5943,27.6041,27.4572,27.5258,214511.0
2024-11-04 13:30:00,28.11,28.15,28.09,28.14,253887.0,27.5258,27.5649,27.5062,27.5551,253887.0
2024-11-04 14:00:00,28.14,28.22,28.1,28.13,261580.0,27.5551,27.6335,27.516,27.5453,261580.0
2024-11-04 14:30:00,28.12,28.19,28.1,28.14,403805.0,27.5356,27.6041,27.516,27.5551,403805.0
2024-11-04 15:00:00,28.14,28.24,28.13,28.23,516887.0,27.5551,27.6531,27.5453,27.6433,516887.0
2024-11-04 15:30:00,28.23,28.23,28.07,28.14,1313775.0,27.6433,27.6433,27.4866,27.5551,1313775.0
2024-11-05 09:30:00,28.21,28.63,28.11,28.59,822642.0,27.6237,28.035,27.5258,27.9958,822642.0
2024-11-05 10:00:00,28.61,28.62,28.51,28.57,521724.0,28.0154,28.0252,27.9174,27.9762,521724.0
2024-11-05 10:30:00,28.57,28.68,28.53,28.54,775525.0,27.9762,28.0839,27.937,27.9468,775525.0
2024-11-05 11:00:00,28.55,28.59,28.44,28.44,316706.0,27.9566,27.9958,27.8489,27.8489,316706.0
2024-11-05 11:30:00,28.45,28.53,28.44,28.5,269406.0,27.8587,27.937,27.8489,27.9077,269406.0
2024-11-05 12:00:00,28.51,28.52,28.44,28.47,232791.0,27.9174,27.9272,27.8489,27.8783,232791.0
2024-11-05 12:30:00,28.48,28.51,28.42,28.46,244534.0,27.8881,27.9174,27.8293,27.8685,244534.0
2024-11-05 13:00:00,28.46,28.49,28.38,28.41,461455.0,27.8685,27.8979,27.7901,27.8195,461455.0
2024-11-05 13:30:00,28.42,28.42,28.26,28.34,286823.0,27.8293,27.8293,27.6726,27.751,286823.0
2024-11-05 14:00:00,28.33,28.38,28.29,28.33,184395.0,27.7412,27.7901,27.702,27.7412,184395.0
2024-11-05 14:30:00,28.32,28.43,28.31,28.41,288076.0,27.7314,27.8391,27.7216,27.8195,288076.0
2024-11-05 15:00:00,28.41,28.43,28.35,28.4,407958.0,27.8195,27.8391,27.7608,27.8097,407958.0
2024-11-05 15:30:00,28.4,28.57,28.37,28.54,1641413.0,27.8097,27.9762,27.7804,27.9468,1641413.0
2024-11-06 09:30:00,30.0,30.19,29.66,29.87,2669148.0,29.3765,29.5625,29.0435,29.2492,2669148.0
2024-11-06 10:00:00,29.88,30.29,29.87,30.28,1313793.0,29.259,29.6604,29.2492,29.6507,1313793.0
2024-11-06 10:30:00,30.28,30.44,30.01,30.42,2347110.0,29.6507,29.8073,29.3863,29.7877,2347110.0
2024-11-06 11:00:00,30.41,30.49,30.2,30.25,1043891.0,29.778,29.8563,29.5723,29.6213,1043891.0
2024-11-06 11:30:00,30.25,30.35,30.17,30.3,759772.0,29.6213,29.7192,29.5429,29.6702,759772.0
2024-11-06 12:00:00,30.29,30.3,30.11,30.27,570029.0,29.6604,29.6702,29.4842,29.6409,570029.0
2024-11-06 12:30:00,30.27,30.37,30.19,30.36,795417.0,29.6409,29.7388,29.5625,29.729,795417.0
2024-11-06 13:00:00,30.36,30.5,30.35,30.46,628195.0,29.729,29.8661,29.7192,29.8269,628195.0
2024-11-06 13:30:00,30.46,30.66,30.44,30.57,677371.0,29.8269,30.0228,29.8073,29.9346,677371.0
2024-11-06 14:00:00,30.57,30.66,30.47,30.55,999581.0,29.9346,30.0228,29.8367,29.915,999581.0
2024-11-06 14:30:00,30.55,30.69,30.53,30.64,694257.0,29.915,30.0521,29.8955,30.0032,694257.0
2024-11-06 15:00:00,30.64,30.67,30.55,30.65,621932.0,30.0032,30.0326,29.915,30.013,621932.0
2024-11-06 15:30:00,30.65,30.76,30.49,30.5,2568462.0,30.013,30.1207,29.8563,29.8661,2568462.0
2024-11-07 09:30:00,29.84,30.0,29.01,29.33,2827137.0,29.2198,29.3765,28.4071,28.7204,2827137.0
2024-11-07 10:00:00,29.33,29.48,28.91,28.98,1471283.0,28.7204,28.8673,28.3091,28.3777,1471283.0
2024-11-07 10:30:00,28.98,29.04,28.81,28.95,771096.0,28.3777,28.4364,28.2112,28.3483,771096.0
2024-11-07 11:00:00,28.95,29.39,28.92,29.33,805559.0,28.3483,28.7792,28.3189,28.7204,805559.0
2024-11-07 11:30:00,29.33,29.41,29.21,29.23,426871.0,28.7204,28.7987,28.6029,28.6225,426871.0
2024-11-07 12:00:00,29.23,29.4,29.17,29.28,431383.0,28.6225,28.7889,28.5637,28.6714,431383.0
2024-11-07 12:30:00,29.29,29.32,29.22,29.27,565417.0,28.6812,28.7106,28.6127,28.6616,565417.0
2024-11-07 13:00:00,29.27,29.36,29.25,29.33,460151.0,28.6616,28.7498,28.6421,28.7204,460151.0
2024-11-07 13:30:00,29.34,29.37,29.3,29.37,349545.0,28.7302,28.7596,28.691,28.7596,349545.0
2024-11-07 14:00:00,29.37,29.43,29.27,29.42,535107.0,28.7596,28.8183,28.6616,28.8085,535107.0
2024-11-07 14:30:00,29.43,29.54,29.35,29.53,483665.0,28.8183,28.926,28.74,28.9162,483665.0
2024-11-07 15:00:00,29.53,29.6,29.45,29.55,493179.0,28.9162,28.9848,28.8379,28.9358,493179.0
2024-11-07 15:30:00,29.55,29.56,29.43,29.54,1843846.0,28.9358,28.9456,28.8183,28.926,1843846.0
2024-11-08 09:30:00,29.59,29.76,29.4,29.51,613746.0,28.975,29.1415,28.7889,28.8967,613746.0
2024-11-08 10:00:00,29.51,29.65,29.36,29.36,630368.0,28.8967,29.0338,28.7498,28.7498,630368.0
2024-11-08 10:30:00,29.35,29.43,29.28,29.38,381998.0,28.74,28.8183,28.6714,28.7694,381998.0
2024-11-08 11:00:00,29.38,29.43,29.22,29.29,484706.0,28.7694,28.8183,28.6127,28.6812,484706.0
2024-11-08 11:30:00,29.28,29.31,29.06,29.1,575791.0,28.6714,28.7008,28.456,28.4952,575791.0
2024-11-08 12:00:00,29.1,29.15,29.01,29.02,381811.0,28.4952,28.5441,28.4071,28.4168,381811.0
2024-11-08 12:30:00,29.03,29.05,28.91,28.98,547381.0,28.4266,28.4462,28.3091,28.3777,547381.0
2024-11-08 13:00:00,28.98,29.0,28.9,28.93,408330.0,28.3777,28.3973,28.2993,28.3287,408330.0
2024-11-08 13:30:00,28.92,29.06,28.88,29.01,675502.0,28.3189,28.456,28.2798,28.4071,675502.0
2024-11-08 14:00:00,29.01,29.12,29.0,29.05,437293.0,28.4071,28.5148,28.3973,28.4462,437293.0
2024-11-08 14:30:00,29.05,29.2,29.04,29.17,301618.0,28.4462,28.5931,28.4364,28.5637,301618.0
2024-11-08 15:00:00,29.17,29.24,29.13,29.18,370797.0,28.5637,28.6323,28.5246,28.5735,370797.0
2024-11-08 15:30:00,29.18,29.25,29.12,29.22,1098616.0,28.5735,28.6421,28.5148,28.6127,1098616.0
2024-11-11 09:30:00,29.13,29.75,28.98,29.71,1357489.0,28.5246,29.1317,28.3777,29.0925,1357489.0
2024-11-11 10:00:00,29.71,30.12,29.71,30.03,1114912.0,29.0925,29.494,29.0925,29.4059,1114912.0
2024-11-11 10:30:00,30.02,30.07,29.83,29.85,403767.0,29.3961,29.445,29.21,29.2296,403767.0
2024-11-11 11:00:00,29.86,29.87,29.76,29.85,439996.0,29.2394,29.2492,29.1415,29.2296,439996.0
2024-11-11 11:30:00,29.84,29.94,29.8,29.92,311171.0,29.2198,29.3177,29.1806,29.2981,311171.0
2024-11-11 12:00:00,29.91,30.0,29.91,29.99,221002.0,29.2883,29.3765,29.2883,29.3667,221002.0
2024-11-11 12:30:00,29.99,30.11,29.96,30.11,294196.0,29.3667,29.4842,29.3373,29.4842,294196.0
2024-11-11 13:00:00,30.11,30.12,29.98,30.05,269317.0,29.4842,29.494,29.3569,29.4254,269317.0
2024-11-11 13:30:00,30.04,30.15,30.0,30.14,318506.0,29.4156,29.5234,29.3765,29.5136,318506.0
2024-11-11 14:00:00,30.14,30.14,30.05,30.13,271555.0,29.5136,29.5136,29.4254,29.5038,271555.0
2024-11-11 14:30:00,30.12,30.21,30.1,30.17,317934.0,29.494,29.5821,29.4744,29.5429,317934.0
2024-11-11 15:00:00,30.17,30.23,30.11,30.14,348456.0,29.5429,29.6017,29.4842,29.5136,348456.0
2024-11-11 15:30:00,30.13,30.23,30.12,30.15,1473314.0,29.5038,29.6017,29.494,29.5234,1473314.0
2024-11-12 09:30:00,30.32,30.66,30.09,30.6,931846.0,29.6898,30.0228,29.4646,29.964,931846.0
2024-11-12 10:00:00,30.6,30.64,30.3,30.33,526317.0,29.964,30.0032,29.6702,29.6996,526317.0
2024-11-12 10:30:00,30.33,30.39,30.27,30.33,526013.0,29.6996,29.7584,29.6409,29.6996,526013.0
2024-11-12 11:00:00,30.32,30.38,30.25,30.35,497736.0,29.6898,29.7486,29.6213,29.7192,497736.0
2024-11-12 11:30:00,30.35,30.43,30.31,30.37,462062.0,29.7192,29.7975,29.68,29.7388,462062.0
2024-11-12 12:00:00,30.37,30.47,30.37,30.45,241908.0,29.7388,29.8367,29.7388,29.8171,241908.0
2024-11-12 12:30:00,30.45,30.47,30.39,30.4,533003.0,29.8171,29.8367,29.7584,29.7682,533003.0
2024-11-12 13:00:00,30.41,30.41,30.19,30.21,330025.0,29.778,29.778,29.5625,29.5821,330025.0
2024-11-12 13:30:00,30.21,30.31,30.21,30.28,287843.0,29.5821,29.68,29.5821,29.6507,287843.0
2024-11-12 14:00:00,30.27,30.43,30.27,30.38,328688.0,29.6409,29.7975,29.6409,29.7486,328688.0
2024-11-12 14:30:00,30.38,30.44,30.35,30.35,336739.0,29.7486,29.8073,29.7192,29.7192,336739.0
2024-11-12 15:00:00,30.36,30.41,30.33,30.33,449419.0,29.729,29.778,29.6996,29.6996,449419.0
2024-11-12 15:30:00,30.33,30.33,30.15,30.2,1285736.0,29.6996,29.6996,29.5234,29.5723,1285736.0
2024-11-13 09:30:00,30.16,30.23,29.46,29.58,976891.0,29.5332,29.6017,28.8477,28.9652,976891.0
2024-11-13 10:00:00,29.58,29.93,29.54,29.88,691379.0,28.9652,29.3079,28.926,29.259,691379.0
2024-11-13 10:30:00,29.88,30.08,29.79,29.99,397314.0,29.259,29.4548,29.1708,29.3667,397314.0
2024-11-13 11:00:00,29.99,30.24,29.97,30.24,367769.0,29.3667,29.6115,29.3471,29.6115,367769.0
2024-11-13 11:30:00,30.24,30.39,30.19,30.39,357956.0,29.6115,29.7584,29.5625,29.7584,357956.0
2024-11-13 12:00:00,30.39,30.6,30.37,30.57,549455.0,29.7584,29.964,29.7388,29.9346,549455.0
2024-11-13 12:30:00,30.57,30.7,30.52,30.68,494884.0,29.9346,30.0619,29.8857,30.0423,494884.0
2024-11-13 13:00:00,30.68,30.74,30.66,30.72,330995.0,30.0423,30.1011,30.0228,30.0815,330995.0
2024-11-13 13:30:00,30.73,30.75,30.6,30.66,378243.0,30.0913,30.1109,29.964,30.0228,378243.0
2024-11-13 14:00:00,30.65,30.65,30.54,30.55,501316.0,30.013,30.013,29.9053,29.915,501316.0
2024-11-13 14:30:00,30.55,30.56,30.44,30.47,397220.0,29.915,29.9248,29.8073,29.8367,397220.0
2024-11-13 15:00:00,30.48,30.52,30.38,30.4,652118.0,29.8465,29.8857,29.7486,29.7682,652118.0
2024-11-13 15:30:00,30.41,30.41,30.16,30.19,1266033.0,29.778,29.778,29.5332,29.5625,1266033.0
2024-11-14 09:30:00,30.34,30.53,30.17,30.42,792400.0,29.7094,29.8955,29.5429,29.7877,792400.0
2024-11-14 10:00:00,30.43,30.46,30.27,30.32,454037.0,29.7975,29.8269,29.6409,29.6898,454037.0
2024-11-14 10:30:00,30.31,30.31,30.11,30.16,417720.0,29.68,29.68,29.4842,29.5332,417720.0
2024-11-14 11:00:00,30.16,30.23,30.1,30.11,451732.0,29.5332,29.6017,29.4744,29.4842,451732.0
2024-11-14 11:30:00,30.12,30.3,30.11,30.19,459201.0,29.494,29.6702,29.4842,29.5625,459201.0
2024-11-14 12:00:00,30.19,30.21,30.07,30.11,329242.0,29.5625,29.5821,29.445,29.4842,329242.0
2024-11-14 12:30:00,30.11,30.17,30.01,30.16,458100.0,29.4842,29.5429,29.3863,29.5332,458100.0
2024-11-14 13:00:00,30.16,30.22,30.11,30.14,402419.0,29.5332,29.5919,29.4842,29.5136,402419.0
2024-11-14 13:30:00,30.13,30.21,30.11,30.12,234304.0,29.5038,29.5821,29.4842,29.494,234304.0
2024-11-14 14:00:00,30.12,30.19,30.12,30.15,206242.0,29.494,29.5625,29.494,29.5234,206242.0
2024-11-14 14:30:00,30.15,30.23,30.14,30.23,368531.0,29.5234,29.6017,29.5136,29.6017,368531.0
2024-11-14 15:00:00,30.23,30.23,30.03,30.15,593600.0,29.6017,29.6017,29.4059,29.5234,593600.0
2024-11-14 15:30:00,30.15,30.21,30.08,30.12,1475634.0,29.5234,29.5821,29.4548,29.494,1475634.0
2024-11-15 09:30:00,30.2,30.77,30.18,30.65,921056.0,29.5723,30.1305,29.5527,30.013,921056.0
2024-11-15 10:00:00,30.65,30.66,30.26,30.31,512619.0,30.013,30.0228,29.6311,29.68,512619.0
2024-11-15 10:30:00,30.31,30.32,30.1,30.15,508823.0,29.68,29.6898,29.4744,29.5234,508823.0
2024-11-15 11:00:00,30.15,30.17,29.94,29.99,534997.0,29.5234,29.5429,29.3177,29.3667,534997.0
2024-11-15 11:30:00,29.99,30.0,29.82,29.9,403445.0,29.3667,29.3765,29.2002,29.2786,403445.0
2024-11-15 12:00:00,29.9,29.98,29.85,29.94,366061.0,29.2786,29.3569,29.2296,29.3177,366061.0
2024-11-15 12:30:00,29.94,29.94,29.86,29.93,192177.0,29.3177,29.3177,29.2394,29.3079,192177.0
2024-11-15 13:00:00,29.93,29.97,29.8,29.83,305981.0,29.3079,29.3471,29.1806,29.21,305981.0
2024-11-15 13:30:00,29.82,29.82,29.62,29.73,338782.0,29.2002,29.2002,29.0044,29.1121,338782.0
2024-11-15 14:00:00,29.73,29.82,29.7,29.78,334150.0,29.1121,29.2002,29.0827,29.161,334150.0
2024-11-15 14:30:00,29.78,29.78,29.65,29.73,279657.0,29.161,29.161,29.0338,29.1121,279657.0
2024-11-15 15:00:00,29.73,29.77,29.7,29.71,475969.0,29.1121,29.1513,29.0827,29.0925,475969.0
2024-11-15 15:30:00,29.71,29.73,29.64,29.69,1455784.0,29.0925,29.1121,29.024,29.0729,1455784.0
2024-11-18 09:30:00,30.14,30.37,30.04,30.11,1105435.0,29.5136,29.7388,29.4156,29.4842,1105435.0
2024-11-18 10:00:00,30.11,30.3,30.01,30.3,566279.0,29.4842,29.6702,29.3863,29.6702,566279.0
2024-11-18 10:30:00,30.3,30.3,30.08,30.11,261797.0,29.6702,29.6702,29.4548,29.4842,261797.0
2024-11-18 11:00:00,30.1,30.32,30.07,30.29,570874.0,29.4744,29.6898,29.445,29.6604,570874.0
2024-11-18 11:30:00,30.29,30.42,30.28,30.33,303502.0,29.6604,29.7877,29.6507,29.6996,303502.0
2024-11-18 12:00:00,30.33,30.37,30.29,30.31,199542.0,29.6996,29.7388,29.6604,29.68,199542.0
2024-11-18 12:30:00,30.32,30.54,30.3,30.52,310190.0,29.6898,29.9053,29.6702,29.8857,310190.0
2024-11-18 13:00:00,30.51,30.54,30.41,30.46,305376.0,29.8759,29.9053,29.778,29.8269,305376.0
2024-11-18 13:30:00,30.46,30.55,30.36,30.55,176633.0,29.8269,29.915,29.729,29.915,176633.0
2024-11-18 14:00:00,30.55,30.61,30.47,30.48,245977.0,29.915,29.9738,29.8367,29.8465,245977.0
2024-11-18 14:30:00,30.48,30.56,30.38,30.51,274313.0,29.8465,29.9248,29.7486,29.8759,274313.0
2024-11-18 15:00:00,30.51,30.67,30.51,30.67,369724.0,29.8759,30.0326,29.8759,30.0326,369724.0
2024-11-18 15:30:00,30.67,30.67,30.44,30.46,1420376.0,30.0326,30.0326,29.8073,29.8269,1420376.0
2024-11-19 09:30:00,30.04,30.49,29.98,30.48,533015.0,29.4156,29.8563,29.3569,29.8465,533015.0
2024-11-19 10:00:00,30.49,30.75,30.46,30.66,761858.0,29.8563,30.1109,29.8269,30.0228,761858.0
2024-11-19 10:30:00,30.67,30.71,30.49,30.5,593369.0,30.0326,30.0717,29.8563,29.8661,593369.0
2024-11-19 11:00:00,30.49,30.53,30.37,30.39,399089.0,29.8563,29.8955,29.7388,29.7584,399089.0
2024-11-19 11:30:00,30.39,30.49,30.37,30.48,250701.0,29.7584,29.8563,29.7388,29.8465,250701.0
2024-11-19 12:00:00,30.48,30.49,30.37,30.42,180406.0,29.8465,29.8563,29.7388,29.7877,180406.0
2024-11-19 12:30:00,30.42,30.45,30.37,30.39,194737.0,29.7877,29.8171,29.7388,29.7584,194737.0
2024-11-19 13:00:00,30.39,30.39,30.25,30.28,247358.0,29.7584,29.7584,29.6213,29.6507,247358.0
2024-11-19 13:30:00,30.28,30.4,30.17,30.38,264705.0,29.6507,29.7682,29.5429,29.7486,264705.0
2024-11-19 14:00:00,30.39,30.41,30.25,30.26,409397.0,29.7584,29.778,29.6213,29.6311,409397.0
2024-11-19 14:30:00,30.26,30.31,30.17,30.29,340055.0,29.6311,29.68,29.5429,29.6604,340055.0
2024-11-19 15:00:00,30.29,30.41,30.28,30.37,344781.0,29.6604,29.778,29.6507,29.7388,344781.0
2024-11-19 15:30:00,30.37,30.51,30.33,30.47,1439801.0,29.7388,29.8759,29.6996,29.8367,1439801.0
2024-11-20 09:30:00,30.52,30.9,30.45,30.88,540187.0,29.8857,30.2578,29.8171,30.2382,540187.0
2024-11-20 10:00:00,30.89,30.89,30.67,30.85,546534.0,30.248,30.248,30.0326,30.2088,546534.0
2024-11-20 10:30:00,30.85,30.87,30.69,30.74,406890.0,30.2088,30.2284,30.0521,30.1011,406890.0
2024-11-20 11:00:00,30.73,30.76,30.63,30.64,313303.0,30.0913,30.1207,29.9934,30.0032,313303.0
2024-11-20 11:30:00,30.64,30.84,30.62,30.69,415510.0,30.0032,30.199,29.9836,30.0521,415510.0
2024-11-20 12:00:00,30.68,30.77,30.67,30.71,459051.0,30.0423,30.1305,30.0326,30.0717,459051.0
2024-11-20 12:30:00,30.71,30.88,30.67,30.86,583706.0,30.0717,30.2382,30.0326,30.2186,583706.0
2024-11-20 13:00:00,30.85,30.9,30.83,30.9,296332.0,30.2088,30.2578,30.1892,30.2578,296332.0
2024-11-20 13:30:00,30.9,31.03,30.88,31.0,868233.0,30.2578,30.3851,30.2382,30.3557,868233.0
2024-11-20 14:00:00,31.0,31.15,30.99,31.13,376223.0,30.3557,30.5026,30.3459,30.483,376223.0
2024-11-20 14:30:00,31.13,31.21,31.12,31.2,364191.0,30.483,30.5613,30.4732,30.5515,364191.0
2024-11-20 15:00:00,31.19,31.26,31.14,31.25,579446.0,30.5417,30.6103,30.4928,30.6005,579446.0
2024-11-20 15:30:00,31.25,31.26,31.16,31.19,1353849.0,30.6005,30.6103,30.5124,30.5417,1353849.0
2024-11-21 09:30:00,31.45,31.64,31.31,31.33,702628.0,30.7963,30.9824,30.6592,30.6788,702628.0
2024-11-21 10:00:00,31.33,31.74,31.3,31.62,775414.0,30.6788,31.0803,30.6495,30.9628,775414.0
2024-11-21 10:30:00,31.63,31.88,31.59,31.82,486894.0,30.9726,31.2174,30.9334,31.1586,486894.0
2024-11-21 11:00:00,31.82,31.88,31.67,31.72,433848.0,31.1586,31.2174,31.0118,31.0607,433848.0
2024-11-21 11:30:00,31.71,31.84,31.65,31.84,496024.0,31.0509,31.1782,30.9922,31.1782,496024.0
2024-11-21 12:00:00,31.84,31.94,31.79,31.93,447089.0,31.1782,31.2762,31.1293,31.2664,447089.0
2024-11-21 12:30:00,31.93,31.96,31.85,31.96,463371.0,31.2664,31.2957,31.188,31.2957,463371.0
2024-11-21 13:00:00,31.96,32.1,31.9,32.09,459015.0,31.2957,31.4328,31.237,31.423,459015.0
2024-11-21 13:30:00,32.09,32.15,32.04,32.14,384518.0,31.423,31.4818,31.3741,31.472,384518.0
2024-11-21 14:00:00,32.13,32.14,32.04,32.13,553611.0,31.4622,31.472,31.3741,31.4622,553611.0
2024-11-21 14:30:00,32.13,32.25,32.07,32.22,598266.0,31.4622,31.5797,31.4035,31.5503,598266.0
2024-11-21 15:00:00,32.22,32.29,32.12,32.16,587602.0,31.5503,31.6189,31.4524,31.4916,587602.0
2024-11-21 15:30:00,32.16,32.17,31.87,31.87,1685550.0,31.4916,31.5014,31.2076,31.2076,1685550.0
2024-11-22 09:30:00,31.83,32.04,31.66,31.96,954809.0,31.1684,31.3741,31.002,31.2957,954809.0
2024-11-22 10:00:00,31.96,32.06,31.88,31.98,1323697.0,31.2957,31.3937,31.2174,31.3153,1323697.0
2024-11-22 10:30:00,31.98,32.23,31.97,32.2,328988.0,31.3153,31.5601,31.3055,31.5308,328988.0
2024-11-22 11:00:00,32.21,32.22,32.03,32.22,366936.0,31.5405,31.5503,31.3643,31.5503,366936.0
2024-11-22 11:30:00,32.22,32.25,32.1,32.18,281525.0,31.5503,31.5797,31.4328,31.5112,281525.0
2024-11-22 12:00:00,32.18,32.36,32.15,32.34,379168.0,31.5112,31.6874,31.4818,31.6678,379168.0
2024-11-22 12:30:00,32.34,32.4,32.29,32.38,366793.0,31.6678,31.7266,31.6189,31.707,366793.0
2024-11-22 13:00:00,32.38,32.39,32.25,32.27,342824.0,31.707,31.7168,31.5797,31.5993,342824.0
2024-11-22 13:30:00,32.26,32.27,32.1,32.11,476262.0,31.5895,31.5993,31.4328,31.4426,476262.0
2024-11-22 14:00:00,32.1,32.24,32.08,32.23,423077.0,31.4328,31.5699,31.4132,31.5601,423077.0
2024-11-22 14:30:00,32.23,32.25,32.15,32.16,273680.0,31.5601,31.5797,31.4818,31.4916,273680.0
2024-11-22 15:00:00,32.15,32.16,31.94,31.96,361530.0,31.4818,31.4916,31.2762,31.2957,361530.0
2024-11-22 15:30:00,31.96,31.99,31.89,31.93,1150389.0,31.2957,31.3251,31.2272,31.2664,1150389.0
2024-11-25 09:30:00,32.38,32.57,32.09,32.19,919112.0,31.707,31.8931,31.423,31.521,919112.0
2024-11-25 10:00:00,32.19,32.2,31.95,32.05,741544.0,31.521,31.5308,31.2859,31.3839,741544.0
2024-11-25 10:30:00,32.05,32.13,31.94,31.98,561232.0,31.3839,31.4622,31.2762,31.3153,561232.0
2024-11-25 11:00:00,31.99,32.01,31.81,31.83,483627.0,31.3251,31.3447,31.1489,31.1684,483627.0
2024-11-25 11:30:00,31.83,31.89,31.66,31.68,412701.0,31.1684,31.2272,31.002,31.0216,412701.0
2024-11-25 12:00:00,31.68,31.77,31.6,31.68,242893.0,31.0216,31.1097,30.9432,31.0216,242893.0
2024-11-25 12:30:00,31.67,31.73,31.56,31.63,212982.0,31.0118,31.0705,30.9041,30.9726,212982.0
2024-11-25 13:00:00,31.63,31.67,31.58,31.67,267909.0,30.9726,31.0118,30.9236,31.0118,267909.0
2024-11-25 13:30:00,31.66,31.9,31.66,31.9,445450.0,31.002,31.237,31.002,31.237,445450.0
2024-11-25 14:00:00,31.9,31.95,31.83,31.87,432886.0,31.237,31.2859,31.1684,31.2076,432886.0
2024-11-25 14:30:00,31.86,31.94,31.8,31.92,542877.0,31.1978,31.2762,31.1391,31.2566,542877.0
2024-11-25 15:00:00,31.92,32.07,31.89,32.07,429723.0,31.2566,31.4035,31.2272,31.4035,429723.0
2024-11-25 15:30:00,32.07,32.12,31.92,32.0,1649759.0,31.4035,31.4524,31.2566,31.3349,1649759.0
2024-11-26 09:30:00,32.03,32.09,31.52,32.0,625496.0,31.3643,31.423,30.8649,31.3349,625496.0
2024-11-26 10:00:00,32.0,32.05,31.69,31.76,427310.0,31.3349,31.3839,31.0314,31.0999,427310.0
2024-11-26 10:30:00,31.77,31.83,31.68,31.71,748984.0,31.1097,31.1684,31.0216,31.0509,748984.0
2024-11-26 11:00:00,31.71,31.72,31.49,31.65,353130.0,31.0509,31.0607,30.8355,30.9922,353130.0
2024-11-26 11:30:00,31.65,31.71,31.56,31.57,361782.0,30.9922,31.0509,30.9041,30.9138,361782.0
2024-11-26 12:00:00,31.57,31.61,31.48,31.48,363746.0,30.9138,30.953,30.8257,30.8257,363746.0
2024-11-26 12:30:00,31.49,31.56,31.46,31.5,235643.0,30.8355,30.9041,30.8061,30.8453,235643.0
2024-11-26 13:00:00,31.5,31.6,31.46,31.56,258043.0,30.8453,30.9432,30.8061,30.9041,258043.0
2024-11-26 13:30:00,31.57,31.66,31.47,31.66,293973.0,30.9138,31.002,30.8159,31.002,293973.0
2024-11-26 14:00:00,31.66,31.74,31.61,31.74,506123.0,31.002,31.0803,30.953,31.0803,506123.0
2024-11-26 14:30:00,31.73,31.75,31.69,31.72,306746.0,31.0705,31.0901,31.0314,31.0607,306746.0
2024-11-26 15:00:00,31.73,31.77,31.63,31.66,575441.0,31.0705,31.1097,30.9726,31.002,575441.0
2024-11-26 15:30:00,31.66,31.85,31.63,31.8,1738300.0,31.002,31.188,30.9726,31.1391,1738300.0
2024-11-27 09:30:00,31.84,32.56,31.82,32.38,695349.0,31.1782,31.8833,31.1586,31.707,695349.0
2024-11-27 10:00:00,32.38,32.42,32.01,32.05,295396.0,31.707,31.7462,31.3447,31.3839,295396.0
2024-11-27 10:30:00,32.04,32.07,31.96,31.98,316420.0,31.3741,31.4035,31.2957,31.3153,316420.0
2024-11-27 11:00:00,31.98,32.1,31.97,32.0,320877.0,31.3153,31.4328,31.3055,31.3349,320877.0
2024-11-27 11:30:00,32.0,32.02,31.89,31.92,197101.0,31.3349,31.3545,31.2272,31.2566,197101.0
2024-11-27 12:00:00,31.93,31.97,31.87,31.95,185470.0,31.2664,31.3055,31.2076,31.2859,185470.0
2024-11-27 12:30:00,31.96,31.97,31.9,31.9,115448.0,31.2957,31.3055,31.237,31.237,115448.0
2024-11-27 13:00:00,31.91,31.93,31.87,31.89,94604.0,31.2468,31.2664,31.2076,31.2272,94604.0
2024-11-27 13:30:00,31.89,31.95,31.86,31.91,182252.0,31.2272,31.2859,31.1978,31.2468,182252.0
2024-11-27 14:00:00,31.91,32.0,31.89,31.93,173051.0,31.2468,31.3349,31.2272,31.2664,173051.0
2024-11-27 14:30:00,31.94,31.98,31.91,31.96,187611.0,31.2762,31.3153,31.2468,31.2957,187611.0
2024-11-27 15:00:00,31.96,31.96,31.89,31.95,219492.0,31.2957,31.2957,31.2272,31.2859,219492.0
2024-11-27 15:30:00,31.95,31.98,31.85,31.89,800537.0,31.2859,31.3153,31.188,31.2272,800537.0
2024-11-29 09:30:00,32.09,32.17,31.74,31.75,395450.0,31.423,31.5014,31.0803,31.0901,395450.0
2024-11-29 10:00:00,31.75,31.84,31.69,31.7,298088.0,31.0901,31.1782,31.0314,31.0411,298088.0
2024-11-29 10:30:00,31.69,31.86,31.68,31.83,187427.0,31.0314,31.1978,31.0216,31.1684,187427.0
2024-11-29 11:00:00,31.83,31.89,31.79,31.8,148083.0,31.1684,31.2272,31.1293,31.1391,148083.0
2024-11-29 11:30:00,31.8,31.83,31.67,31.69,295029.0,31.1391,31.1684,31.0118,31.0314,295029.0
2024-11-29 12:00:00,31.69,31.82,31.67,31.81,248812.0,31.0314,31.1586,31.0118,31.1489,248812.0
2024-11-29 12:30:00,31.81,31.91,31.79,31.87,532325.0,31.1489,31.2468,31.1293,31.2076,532325.0
2024-12-02 09:30:00,31.93,32.08,31.47,31.55,489883.0,31.2664,31.4132,30.8159,30.8943,489883.0
2024-12-02 10:00:00,31.57,31.59,31.34,31.49,320498.0,30.9138,30.9334,30.6886,30.8355,320498.0
2024-12-02 10:30:00,31.49,31.52,31.29,31.34,319356.0,30.8355,30.8649,30.6397,30.6886,319356.0
2024-12-02 11:00:00,31.34,31.4,31.25,31.34,296114.0,30.6886,30.7474,30.6005,30.6886,296114.0
2024-12-02 11:30:00,31.35,31.41,31.28,31.29,205753.0,30.6984,30.7572,30.6299,30.6397,205753.0
2024-12-02 12:00:00,31.29,31.43,31.28,31.39,252352.0,30.6397,30.7768,30.6299,30.7376,252352.0
2024-12-02 12:30:00,31.38,31.61,31.38,31.59,159698.0,30.7278,30.953,30.7278,30.9334,159698.0
2024-12-02 13:00:00,31.59,31.66,31.56,31.6,204112.0,30.9334,31.002,30.9041,30.9432,204112.0
2024-12-02 13:30:00,31.6,31.62,31.53,31.57,149001.0,30.9432,30.9628,30.8747,30.9138,149001.0
2024-12-02 14:00:00,31.57,31.6,31.49,31.59,154194.0,30.9138,30.9432,30.8355,30.9334,154194.0
2024-12-02 14:30:00,31.59,31.63,31.56,31.59,198788.0,30.9334,30.9726,30.9041,30.9334,198788.0
2024-12-02 15:00:00,31.58,31.67,31.56,31.67,171548.0,30.9236,31.0118,30.9041,31.0118,171548.0
2024-12-02 15:30:00,31.66,31.7,31.55,31.55,1005567.0,31.002,31.0411,30.8943,30.8943,1005567.0
2024-12-03 09:30:00,31.95,31.99,31.43,31.44,463334.0,31.2859,31.3251,30.7768,30.7865,463334.0
2024-12-03 10:00:00,31.44,31.61,31.3,31.57,301774.0,30.7865,30.953,30.6495,30.9138,301774.0
2024-12-03 10:30:00,31.57,31.6,31.49,31.55,250631.0,30.9138,30.9432,30.8355,30.8943,250631.0
2024-12-03 11:00:00,31.54,31.66,31.47,31.61,310357.0,30.8845,31.002,30.8159,30.953,310357.0
2024-12-03 11:30:00,31.6,31.66,31.57,31.61,163690.0,30.9432,31.002,30.9138,30.953,163690.0
2024-12-03 12:00:00,31.61,31.64,31.57,31.6,113439.0,30.953,30.9824,30.9138,30.9432,113439.0
2024-12-03 12:30:00,31.6,31.72,31.59,31.68,114342.0,30.9432,31.0607,30.9334,31.0216,114342.0
2024-12-03 13:00:00,31.69,31.88,31.68,31.87,338827.0,31.0314,31.2174,31.0216,31.2076,338827.0
2024-12-03 13:30:00,31.87,31.92,31.81,31.89,266303.0,31.2076,31.2566,31.1489,31.2272,266303.0
2024-12-03 14:00:00,31.88,31.94,31.83,31.92,401710.0,31.2174,31.2762,31.1684,31.2566,401710.0
2024-12-03 14:30:00,31.92,32.01,31.87,31.89,256110.0,31.2566,31.3447,31.2076,31.2272,256110.0
2024-12-03 15:00:00,31.89,31.93,31.86,31.93,214522.0,31.2272,31.2664,31.1978,31.2664,214522.0
2024-12-03 15:30:00,31.93,31.93,31.72,31.73,870462.0,31.2664,31.2664,31.0607,31.0705,870462.0
2024-12-04 09:30:00,31.58,31.63,31.21,31.31,385607.0,31.0954,31.1447,30.7311,30.8296,385607.0
2024-12-04 10:00:00,31.29,31.3,30.89,31.0,335609.0,30.8099,30.8197,30.416,30.5243,335609.0
2024-12-04 10:30:00,31.01,31.08,30.96,31.02,181305.0,30.5342,30.6031,30.4849,30.544,181305.0
2024-12-04 11:00:00,31.01,31.01,30.82,30.88,416800.0,30.5342,30.5342,30.3471,30.4062,416800.0
2024-12-04 11:30:00,30.88,30.95,30.81,30.83,326851.0,30.4062,30.4751,30.3372,30.3569,326851.0
2024-12-04 12:00:00,30.82,30.86,30.74,30.76,179204.0,30.3471,30.3865,30.2683,30.288,179204.0
2024-12-04 12:30:00,30.75,30.76,30.67,30.69,291972.0,30.2782,30.288,30.1994,30.2191,291972.0
2024-12-04 13:00:00,30.69,30.73,30.47,30.51,223629.0,30.2191,30.2585,30.0025,30.0419,223629.0
2024-12-04 13:30:00,30.5,30.53,30.43,30.49,253053.0,30.032,30.0615,29.9631,30.0222,253053.0
2024-12-04 14:00:00,30.48,30.6,30.47,30.56,275735.0,30.0123,30.1305,30.0025,30.0911,275735.0
2024-12-04 14:30:00,30.55,30.58,30.47,30.55,313453.0,30.0812,30.1108,30.0025,30.0812,313453.0
2024-12-04 15:00:00,30.56,30.71,30.54,30.7,337116.0,30.0911,30.2388,30.0714,30.2289,337116.0
2024-12-04 15:30:00,30.7,30.73,30.57,30.61,864820.0,30.2289,30.2585,30.1009,30.1403,864820.0
2024-12-05 09:30:00,30.63,30.86,30.58,30.85,510811.0,30.16,30.3865,30.1108,30.3766,510811.0
2024-12-05 10:00:00,30.84,30.86,30.47,30.48,346997.0,30.3668,30.3865,30.0025,30.0123,346997.0
2024-12-05 10:30:00,30.48,30.56,30.41,30.55,353086.0,30.0123,30.0911,29.9434,30.0812,353086.0
2024-12-05 11:00:00,30.55,30.58,30.42,30.47,328426.0,30.0812,30.1108,29.9532,30.0025,328426.0
2024-12-05 11:30:00,30.48,30.5,30.32,30.37,544917.0,30.0123,30.032,29.8548,29.904,544917.0
2024-12-05 12:00:00,30.37,30.39,30.27,30.31,199899.0,29.904,29.9237,29.8055,29.8449,199899.0
2024-12-05 12:30:00,30.31,30.35,30.27,30.33,196462.0,29.8449,29.8843,29.8055,29.8646,196462.0
2024-12-05 13:00:00,30.32,30.38,30.29,30.32,250028.0,29.8548,29.9138,29.8252,29.8548,250028.0
2024-12-05 13:30:00,30.32,30.38,30.29,30.32,185451.0,29.8548,29.9138,29.8252,29.8548,185451.0
2024-12-05 14:00:00,30.32,30.32,30.15,30.16,243575.0,29.8548,29.8548,29.6874,29.6972,243575.0
2024-12-05 14:30:00,30.16,30.22,30.15,30.19,199878.0,29.6972,29.7563,29.6874,29.7268,199878.0
2024-12-05 15:00:00,30.19,30.28,30.14,30.17,584650.0,29.7268,29.8154,29.6775,29.7071,584650.0
2024-12-05 15:30:00,30.17,30.2,29.98,30.02,1648188.0,29.7071,29.7366,29.52,29.5594,1648188.0
2024-12-06 09:30:00,29.9,29.99,29.09,29.11,988849.0,29.4412,29.5298,28.6436,28.6633,988849.0
2024-12-06 10:00:00,29.11,29.15,28.8,28.86,756879.0,28.6633,28.7027,28.3581,28.4172,756879.0
2024-12-06 10:30:00,28.86,29.2,28.85,29.14,538293.0,28.4172,28.752,28.4073,28.6929,538293.0
2024-12-06 11:00:00,29.14,29.23,29.09,29.16,379229.0,28.6929,28.7815,28.6436,28.7126,379229.0
2024-12-06 11:30:00,29.16,29.22,29.11,29.14,306032.0,28.7126,28.7716,28.6633,28.6929,306032.0
2024-12-06 12:00:00,29.13,29.18,29.0,29.09,234903.0,28.683,28.7323,28.555,28.6436,234903.0
2024-12-06 12:30:00,29.1,29.4,29.06,29.13,477538.0,28.6535,28.9489,28.6141,28.683,477538.0
2024-12-06 13:00:00,29.13,29.23,29.1,29.11,167795.0,28.683,28.7815,28.6535,28.6633,167795.0
2024-12-06 13:30:00,29.11,29.13,29.03,29.03,279587.0,28.6633,28.683,28.5846,28.5846,279587.0
2024-12-06 14:00:00,29.04,29.1,28.9,28.91,414731.0,28.5944,28.6535,28.4566,28.4664,414731.0
2024-12-06 14:30:00,28.9,28.94,28.75,28.78,612490.0,28.4566,28.4959,28.3089,28.3384,612490.0
2024-12-06 15:00:00,28.79,28.9,28.78,28.85,448069.0,28.3482,28.4566,28.3384,28.4073,448069.0
2024-12-06 15:30:00,28.84,28.91,28.76,28.77,1511515.0,28.3975,28.4664,28.3187,28.3286,1511515.0
2024-12-09 09:30:00,29.06,29.23,28.71,29.11,782821.0,28.6141,28.7815,28.2695,28.6633,782821.0
2024-12-09 10:00:00,29.1,29.21,29.07,29.19,434060.0,28.6535,28.7618,28.6239,28.7421,434060.0
2024-12-09 10:30:00,29.19,29.27,29.12,29.24,443659.0,28.7421,28.8209,28.6732,28.7913,443659.0
2024-12-09 11:00:00,29.24,29.45,29.2,29.24,295298.0,28.7913,28.9981,28.752,28.7913,295298.0
2024-12-09 11:30:00,29.24,29.43,29.22,29.39,231289.0,28.7913,28.9784,28.7716,28.939,231289.0
2024-12-09 12:00:00,29.39,29.4,29.25,29.3,281178.0,28.939,28.9489,28.8012,28.8504,281178.0
2024-12-09 12:30:00,29.3,29.4,29.28,29.36,251899.0,28.8504,28.9489,28.8307,28.9095,251899.0
2024-12-09 13:00:00,29.35,29.36,29.12,29.13,312420.0,28.8997,28.9095,28.6732,28.683,312420.0
2024-12-09 13:30:00,29.13,29.22,29.12,29.16,279751.0,28.683,28.7716,28.6732,28.7126,279751.0
2024-12-09 14:00:00,29.16,29.16,29.08,29.11,214288.0,28.7126,28.7126,28.6338,28.6633,214288.0
2024-12-09 14:30:00,29.11,29.15,29.04,29.09,342563.0,28.6633,28.7027,28.5944,28.6436,342563.0
2024-12-09 15:00:00,29.09,29.19,29.03,29.17,291477.0,28.6436,28.7421,28.5846,28.7224,291477.0
2024-12-09 15:30:00,29.17,29.18,29.02,29.07,1157032.0,28.7224,28.7323,28.5747,28.6239,1157032.0
2024-12-10 09:30:00,29.09,29.16,28.55,28.71,637009.0,28.6436,28.7126,28.1119,28.2695,637009.0
2024-12-10 10:00:00,28.71,28.86,28.65,28.86,293488.0,28.2695,28.4172,28.2104,28.4172,293488.0
2024-12-10 10:30:00,28.86,29.08,28.86,29.08,410423.0,28.4172,28.6338,28.4172,28.6338,410423.0
2024-12-10 11:00:00,29.09,29.32,29.07,29.31,376415.0,28.6436,28.8701,28.6239,28.8603,376415.0
2024-12-10 11:30:00,29.31,29.41,29.24,29.25,166136.0,28.8603,28.9587,28.7913,28.8012,166136.0
2024-12-10 12:00:00,29.24,29.3,29.18,29.25,113912.0,28.7913,28.8504,28.7323,28.8012,113912.0
2024-12-10 12:30:00,29.24,29.38,29.23,29.29,152248.0,28.7913,28.9292,28.7815,28.8406,152248.0
2024-12-10 13:00:00,29.29,29.4,29.25,29.36,203780.0,28.8406,28.9489,28.8012,28.9095,203780.0
2024-12-10 13:30:00,29.36,29.48,29.35,29.43,271238.0,28.9095,29.0277,28.8997,28.9784,271238.0
2024-12-10 14:00:00,29.42,29.48,29.4,29.42,213250.0,28.9686,29.0277,28.9489,28.9686,213250.0
2024-12-10 14:30:00,29.41,29.5,29.37,29.39,576918.0,28.9587,29.0474,28.9193,28.939,576918.0
2024-12-10 15:00:00,29.39,29.4,29.19,29.23,303002.0,28.939,28.9489,28.7421,28.7815,303002.0
2024-12-10 15:30:00,29.22,29.25,29.02,29.07,766280.0,28.7716,28.8012,28.5747,28.6239,766280.0
2024-12-11 09:30:00,29.25,29.28,28.72,29.02,989414.0,28.8012,28.8307,28.2793,28.5747,989414.0
2024-12-11 10:00:00,29.01,29.23,28.95,29.17,412039.0,28.5649,28.7815,28.5058,28.7224,412039.0
2024-12-11 10:30:00,29.16,29.2,28.95,28.98,367456.0,28.7126,28.752,28.5058,28.5353,367456.0
2024-12-11 11:00:00,28.98,29.11,28.91,29.07,221065.0,28.5353,28.6633,28.4664,28.6239,221065.0
2024-12-11 11:30:00,29.07,29.14,29.01,29.03,296933.0,28.6239,28.6929,28.5649,28.5846,296933.0
2024-12-11 12:00:00,29.03,29.04,28.91,28.93,380745.0,28.5846,28.5944,28.4664,28.4861,380745.0
2024-12-11 12:30:00,28.93,29.03,28.91,29.0,182789.0,28.4861,28.5846,28.4664,28.555,182789.0
2024-12-11 13:00:00,29.0,29.1,28.99,29.1,175470.0,28.555,28.6535,28.5452,28.6535,175470.0
2024-12-11 13:30:00,29.1,29.12,29.0,29.01,292696.0,28.6535,28.6732,28.555,28.5649,292696.0
2024-12-11 14:00:00,29.01,29.37,29.0,29.37,508995.0,28.5649,28.9193,28.555,28.9193,508995.0
2024-12-11 14:30:00,29.37,29.5,29.34,29.48,589248.0,28.9193,29.0474,28.8898,29.0277,589248.0
2024-12-11 15:00:00,29.48,29.54,29.33,29.44,589866.0,29.0277,29.0867,28.88,28.9883,589866.0
2024-12-11 15:30:00,29.43,29.44,29.2,29.2,1494423.0,28.9784,28.9883,28.752,28.752,1494423.0
2024-12-12 09:30:00,29.09,29.27,28.88,28.99,425783.0,28.6436,28.8209,28.4369,28.5452,425783.0
2024-12-12 10:00:00,28.99,29.0,28.77,28.78,382712.0,28.5452,28.555,28.3286,28.3384,382712.0
2024-12-12 10:30:00,28.78,28.81,28.63,28.8,497011.0,28.3384,28.3679,28.1907,28.3581,497011.0
2024-12-12 11:00:00,28.8,28.88,28.77,28.85,221060.0,28.3581,28.4369,28.3286,28.4073,221060.0
2024-12-12 11:30:00,28.86,28.91,28.8,28.84,202996.0,28.4172,28.4664,28.3581,28.3975,202996.0
2024-12-12 12:00:00,28.84,29.04,28.8,29.04,261456.0,28.3975,28.5944,28.3581,28.5944,261456.0
2024-12-12 12:30:00,29.04,29.06,28.88,28.93,189927.0,28.5944,28.6141,28.4369,28.4861,189927.0
2024-12-12 13:00:00,28.93,28.98,28.89,28.96,171010.0,28.4861,28.5353,28.4467,28.5156,171010.0
2024-12-12 13:30:00,28.96,28.98,28.89,28.93,170852.0,28.5156,28.5353,28.4467,28.4861,170852.0
2024-12-12 14:00:00,28.92,29.02,28.91,28.92,230771.0,28.4763,28.5747,28.4664,28.4763,230771.0
2024-12-12 14:30:00,28.92,28.93,28.82,28.84,266290.0,28.4763,28.4861,28.3778,28.3975,266290.0
2024-12-12 15:00:00,28.84,28.99,28.83,28.96,317562.0,28.3975,28.5452,28.3876,28.5156,317562.0
2024-12-12 15:30:00,28.96,28.99,28.86,28.88,1026589.0,28.5156,28.5452,28.4172,28.4369,1026589.0
2024-12-13 09:30:00,28.85,28.9,28.56,28.61,662052.0,28.4073,28.4566,28.1218,28.171,662052.0
2024-12-13 10:00:00,28.61,28.7,28.5,28.61,368796.0,28.171,28.2596,28.0627,28.171,368796.0
2024-12-13 10:30:00,28.61,28.73,28.57,28.71,278623.0,28.171,28.2892,28.1316,28.2695,278623.0
2024-12-13 11:00:00,28.72,28.84,28.67,28.78,653857.0,28.2793,28.3975,28.2301,28.3384,653857.0
2024-12-13 11:30:00,28.79,29.07,28.78,29.05,522315.0,28.3482,28.6239,28.3384,28.6043,522315.0
2024-12-13 12:00:00,29.05,29.07,28.86,28.9,210306.0,28.6043,28.6239,28.4172,28.4566,210306.0
2024-12-13 12:30:00,28.89,28.95,28.76,28.81,162675.0,28.4467,28.5058,28.3187,28.3679,162675.0
2024-12-13 13:00:00,28.82,28.92,28.8,28.85,199981.0,28.3778,28.4763,28.3581,28.4073,199981.0
2024-12-13 13:30:00,28.85,28.95,28.83,28.83,172554.0,28.4073,28.5058,28.3876,28.3876,172554.0
2024-12-13 14:00:00,28.83,28.84,28.69,28.7,212766.0,28.3876,28.3975,28.2498,28.2596,212766.0
2024-12-13 14:30:00,28.7,28.75,28.67,28.71,244022.0,28.2596,28.3089,28.2301,28.2695,244022.0
2024-12-13 15:00:00,28.71,28.78,28.66,28.73,314702.0,28.2695,28.3384,28.2202,28.2892,314702.0
2024-12-13 15:30:00,28.73,28.73,28.6,28.67,719113.0,28.2892,28.2892,28.1612,28.2301,719113.0
2024-12-16 09:30:00,28.47,28.59,28.3,28.46,615661.0,28.0332,28.1513,27.8658,28.0233,615661.0
2024-12-16 10:00:00,28.46,28.61,28.4,28.45,286215.0,28.0233,28.171,27.9642,28.0135,286215.0
2024-12-16 10:30:00,28.44,28.55,28.42,28.53,299347.0,28.0036,28.1119,27.9839,28.0922,299347.0
2024-12-16 11:00:00,28.53,28.53,28.33,28.33,294877.0,28.0922,28.0922,27.8953,27.8953,294877.0
2024-12-16 11:30:00,28.34,28.4,28.26,28.31,215241.0,27.9051,27.9642,27.8264,27.8756,215241.0
2024-12-16 12:00:00,28.31,28.34,28.25,28.34,220409.0,27.8756,27.9051,27.8165,27.9051,220409.0
2024-12-16 12:30:00,28.33,28.36,28.13,28.21,315467.0,27.8953,27.9248,27.6984,27.7771,315467.0
2024-12-16 13:00:00,28.21,28.23,28.0,28.01,298447.0,27.7771,27.7968,27.5704,27.5802,298447.0
2024-12-16 13:30:00,28.02,28.09,27.96,28.05,258010.0,27.5901,27.659,27.531,27.6196,258010.0
2024-12-16 14:00:00,28.05,28.09,28.01,28.04,205090.0,27.6196,27.659,27.5802,27.6098,205090.0
2024-12-16 14:30:00,28.04,28.05,27.95,27.98,240623.0,27.6098,27.6196,27.5211,27.5507,240623.0
2024-12-16 15:00:00,27.98,28.0,27.83,27.84,361813.0,27.5507,27.5704,27.403,27.4128,361813.0
2024-12-16 15:30:00,27.84,27.94,27.82,27.89,1065979.0,27.4128,27.5113,27.3931,27.4621,1065979.0
2024-12-17 09:30:00,27.49,27.64,27.27,27.46,784631.0,27.0682,27.2159,26.8516,27.0387,784631.0
2024-12-17 10:00:00,27.46,27.46,27.18,27.27,783874.0,27.0387,27.0387,26.7629,26.8516,783874.0
2024-12-17 10:30:00,27.27,27.29,27.09,27.22,506143.0,26.8516,26.8713,26.6743,26.8023,506143.0
2024-12-17 11:00:00,27.22,27.29,27.15,27.19,679267.0,26.8023,26.8713,26.7334,26.7728,679267.0
2024-12-17 11:30:00,27.19,27.3,27.15,27.25,817089.0,26.7728,26.8811,26.7334,26.8319,817089.0
2024-12-17 12:00:00,27.25,27.27,27.12,27.13,416584.0,26.8319,26.8516,26.7039,26.7137,416584.0
2024-12-17 12:30:00,27.13,27.16,27.07,27.13,797882.0,26.7137,26.7433,26.6546,26.7137,797882.0
2024-12-17 13:00:00,27.13,27.16,27.06,27.08,339974.0,26.7137,26.7433,26.6448,26.6645,339974.0
2024-12-17 13:30:00,27.08,27.13,27.03,27.12,338014.0,26.6645,26.7137,26.6153,26.7039,338014.0
2024-12-17 14:00:00,27.13,27.15,27.03,27.05,303213.0,26.7137,26.7334,26.6153,26.6349,303213.0
2024-12-17 14:30:00,27.05,27.14,27.03,27.09,346949.0,26.6349,26.7236,26.6153,26.6743,346949.0
2024-12-17 15:00:00,27.1,27.15,27.05,27.13,422806.0,26.6842,26.7334,26.6349,26.7137,422806.0
2024-12-17 15:30:00,27.13,27.24,27.08,27.19,1228843.0,26.7137,26.822,26.6645,26.7728,1228843.0
2024-12-18 09:30:00,27.06,27.27,27.03,27.11,631120.0,26.6448,26.8516,26.6153,26.694,631120.0
2024-12-18 10:00:00,27.11,27.22,27.05,27.08,635098.0,26.694,26.8023,26.6349,26.6645,635098.0
2024-12-18 10:30:00,27.08,27.17,27.04,27.12,366925.0,26.6645,26.7531,26.6251,26.7039,366925.0
2024-12-18 11:00:00,27.12,27.3,27.05,27.27,364261.0,26.7039,26.8811,26.6349,26.8516,364261.0
2024-12-18 11:30:00,27.27,27.27,27.03,27.05,410316.0,26.8516,26.8516,26.6153,26.6349,410316.0
2024-12-18 12:00:00,27.06,27.22,27.04,27.19,199031.0,26.6448,26.8023,26.6251,26.7728,199031.0
2024-12-18 12:30:00,27.19,27.22,27.12,27.13,172556.0,26.7728,26.8023,26.7039,26.7137,172556.0
2024-12-18 13:00:00,27.13,27.2,27.1,27.13,306123.0,26.7137,26.7826,26.6842,26.7137,306123.0
2024-12-18 13:30:00,27.13,27.15,27.05,27.1,176083.0,26.7137,26.7334,26.6349,26.6842,176083.0
2024-12-18 14:00:00,27.1,27.1,26.81,26.82,599571.0,26.6842,26.6842,26.3986,26.4085,599571.0
2024-12-18 14:30:00,26.82,26.91,26.66,26.68,486192.0,26.4085,26.4971,26.2509,26.2706,486192.0
2024-12-18 15:00:00,26.68,26.75,26.44,26.46,643244.0,26.2706,26.3395,26.0343,26.054,643244.0
2024-12-18 15:30:00,26.46,26.49,26.11,26.14,2044179.0,26.054,26.0835,25.7094,25.7389,2044179.0
2024-12-19 09:30:00,26.56,26.62,26.13,26.21,836039.0,26.1525,26.2115,25.7291,25.8078,836039.0
2024-12-19 10:00:00,26.21,26.22,26.02,26.14,539905.0,25.8078,25.8177,25.6207,25.7389,539905.0
2024-12-19 10:30:00,26.14,26.17,25.95,25.98,939936.0,25.7389,25.7684,25.5518,25.5814,939936.0
2024-12-19 11:00:00,25.97,26.22,25.88,26.13,561657.0,25.5715,25.8177,25.4829,25.7291,561657.0
2024-12-19 11:30:00,26.13,26.16,25.92,25.94,423474.0,25.7291,25.7586,25.5223,25.542,423474.0
2024-12-19 12:00:00,25.93,25.95,25.75,25.77,862517.0,25.5321,25.5518,25.3549,25.3746,862517.0
2024-12-19 12:30:00,25.77,25.84,25.73,25.75,539417.0,25.3746,25.4435,25.3352,25.3549,539417.0
2024-12-19 13:00:00,25.74,25.8,25.66,25.76,356421.0,25.345,25.4041,25.2663,25.3647,356421.0
2024-12-19 13:30:00,25.76,25.77,25.67,25.75,789363.0,25.3647,25.3746,25.2761,25.3549,789363.0
2024-12-19 14:00:00,25.75,25.81,25.69,25.76,423056.0,25.3549,25.414,25.2958,25.3647,423056.0
2024-12-19 14:30:00,25.76,25.84,25.73,25.77,506814.0,25.3647,25.4435,25.3352,25.3746,506814.0
2024-12-19 15:00:00,25.78,25.91,25.74,25.85,588489.0,25.3844,25.5124,25.345,25.4534,588489.0
2024-12-19 15:30:00,25.86,25.95,25.73,25.76,1648014.0,25.4632,25.5518,25.3352,25.3647,1648014.0
2024-12-20 09:30:00,25.51,26.1,25.51,26.05,1341656.0,25.1186,25.6995,25.1186,25.6503,1341656.0
2024-12-20 10:00:00,26.06,26.12,25.95,26.11,492482.0,25.6601,25.7192,25.5518,25.7094,492482.0
2024-12-20 10:30:00,26.11,26.2,26.05,26.13,317396.0,25.7094,25.798,25.6503,25.7291,317396.0
2024-12-20 11:00:00,26.13,26.23,26.1,26.18,445613.0,25.7291,25.8275,25.6995,25.7783,445613.0
2024-12-20 11:30:00,26.18,26.28,26.16,26.26,196769.0,25.7783,25.8768,25.7586,25.8571,196769.0
2024-12-20 12:00:00,26.26,26.26,26.08,26.13,330445.0,25.8571,25.8571,25.6798,25.7291,330445.0
2024-12-20 12:30:00,26.13,26.21,26.06,26.2,247466.0,25.7291,25.8078,25.6601,25.798,247466.0
2024-12-20 13:00:00,26.2,26.22,25.96,25.96,503158.0,25.798,25.8177,25.5617,25.5617,503158.0
2024-12-20 13:30:00,25.96,26.04,25.96,25.96,220875.0,25.5617,25.6404,25.5617,25.5617,220875.0
2024-12-20 14:00:00,25.96,25.99,25.88,25.95,327229.0,25.5617,25.5912,25.4829,25.5518,327229.0
2024-12-20 14:30:00,25.95,26.0,25.93,25.96,277773.0,25.5518,25.6011,25.5321,25.5617,277773.0
2024-12-20 15:00:00,25.96,25.98,25.82,25.87,388776.0,25.5617,25.5814,25.4238,25.473,388776.0
2024-12-20 15:30:00,25.87,26.03,25.81,25.98,1400389.0,25.473,25.6306,25.414,25.5814,1400389.0
2024-12-23 09:30:00,25.96,26.1,25.88,25.99,554854.0,25.5617,25.6995,25.4829,25.5912,554854.0
2024-12-23 10:00:00,25.98,26.07,25.87,26.05,309633.0,25.5814,25.67,25.473,25.6503,309633.0
2024-12-23 10:30:00,26.07,26.09,25.88,25.9,246541.0,25.67,25.6897,25.4829,25.5026,246541.0
2024-12-23 11:00:00,25.91,26.08,25.89,26.06,318120.0,25.5124,25.6798,25.4927,25.6601,318120.0
2024-12-23 11:30:00,26.05,26.1,26.01,26.09,229128.0,25.6503,25.6995,25.6109,25.6897,229128.0
2024-12-23 12:00:00,26.09,26.12,26.01,26.05,554190.0,25.6897,25.7192,25.6109,25.6503,554190.0
2024-12-23 12:30:00,26.06,26.07,25.99,26.05,202695.0,25.6601,25.67,25.5912,25.6503,202695.0
2024-12-23 13:00:00,26.05,26.16,26.04,26.13,224444.0,25.6503,25.7586,25.6404,25.7291,224444.0
2024-12-23 13:30:00,26.13,26.2,26.11,26.13,237553.0,25.7291,25.798,25.7094,25.7291,237553.0
2024-12-23 14:00:00,26.13,26.15,26.08,26.1,189076.0,25.7291,25.7488,25.6798,25.6995,189076.0
2024-12-23 14:30:00,26.1,26.19,26.08,26.18,379405.0,25.6995,25.7881,25.6798,25.7783,379405.0
2024-12-23 15:00:00,26.18,26.24,26.13,26.23,428724.0,25.7783,25.8374,25.7291,25.8275,428724.0
2024-12-23 15:30:00,26.23,26.38,26.21,26.25,1186019.0,25.8275,25.9752,25.8078,25.8472,1186019.0
2024-12-24 09:30:00,26.31,26.36,26.08,26.26,364889.0,25.9063,25.9555,25.6798,25.8571,364889.0
2024-12-24 10:00:00,26.28,26.67,26.28,26.67,382790.0,25.8768,26.2608,25.8768,26.2608,382790.0
2024-12-24 10:30:00,26.67,26.72,26.58,26.62,301297.0,26.2608,26.31,26.1722,26.2115,301297.0
2024-12-24 11:00:00,26.61,26.65,26.57,26.62,234341.0,26.2017,26.2411,26.1623,26.2115,234341.0
2024-12-24 11:30:00,26.62,26.71,26.6,26.64,184232.0,26.2115,26.3002,26.1918,26.2312,184232.0
2024-12-24 12:00:00,26.64,26.78,26.64,26.77,270669.0,26.2312,26.3691,26.2312,26.3592,270669.0
2024-12-24 12:30:00,26.77,26.86,26.72,26.82,818082.0,26.3592,26.4479,26.31,26.4085,818082.0
2024-12-26 09:30:00,26.78,26.87,26.44,26.65,351473.0,26.3691,26.4577,26.0343,26.2411,351473.0
2024-12-26 10:00:00,26.64,26.79,26.59,26.64,322278.0,26.2312,26.3789,26.182,26.2312,322278.0
2024-12-26 10:30:00,26.64,26.8,26.61,26.78,187234.0,26.2312,26.3888,26.2017,26.3691,187234.0
2024-12-26 11:00:00,26.78,26.82,26.71,26.74,241627.0,26.3691,26.4085,26.3002,26.3297,241627.0
2024-12-26 11:30:00,26.73,26.9,26.71,26.89,223347.0,26.3199,26.4872,26.3002,26.4774,223347.0
2024-12-26 12:00:00,26.88,26.88,26.75,26.77,163771.0,26.4676,26.4676,26.3395,26.3592,163771.0
2024-12-26 12:30:00,26.77,26.84,26.74,26.76,187271.0,26.3592,26.4282,26.3297,26.3494,187271.0
2024-12-26 13:00:00,26.75,26.82,26.73,26.78,113422.0,26.3395,26.4085,26.3199,26.3691,113422.0
2024-12-26 13:30:00,26.79,26.96,26.72,26.84,854301.0,26.3789,26.5463,26.31,26.4282,854301.0
2024-12-26 14:00:00,26.83,26.85,26.7,26.77,219737.0,26.4183,26.438,26.2903,26.3592,219737.0
2024-12-26 14:30:00,26.77,26.81,26.76,26.77,125135.0,26.3592,26.3986,26.3494,26.3592,125135.0
2024-12-26 15:00:00,26.78,26.79,26.73,26.79,230136.0,26.3691,26.3789,26.3199,26.3789,230136.0
2024-12-26 15:30:00,26.78,26.85,26.76,26.8,599603.0,26.3691,26.438,26.3494,26.3888,599603.0
2024-12-27 09:30:00,26.74,27.22,26.68,27.07,408397.0,26.3297,26.8023,26.2706,26.6546,408397.0
2024-12-27 10:00:00,27.07,27.08,26.81,26.86,420718.0,26.6546,26.6645,26.3986,26.4479,420718.0
2024-12-27 10:30:00,26.86,27.15,26.85,27.02,255003.0,26.4479,26.7334,26.438,26.6054,255003.0
2024-12-27 11:00:00,27.03,27.03,26.9,26.93,224559.0,26.6153,26.6153,26.4872,26.5168,224559.0
2024-12-27 11:30:00,26.92,26.96,26.73,26.73,243864.0,26.5069,26.5463,26.3199,26.3199,243864.0
2024-12-27 12:00:00,26.73,26.75,26.67,26.71,183564.0,26.3199,26.3395,26.2608,26.3002,183564.0
2024-12-27 12:30:00,26.71,26.76,26.64,26.71,164776.0,26.3002,26.3494,26.2312,26.3002,164776.0
2024-12-27 13:00:00,26.71,26.76,26.71,26.73,170189.0,26.3002,26.3494,26.3002,26.3199,170189.0
2024-12-27 13:30:00,26.74,26.77,26.7,26.77,191907.0,26.3297,26.3592,26.2903,26.3592,191907.0
2024-12-27 14:00:00,26.77,26.83,26.72,26.8,232738.0,26.3592,26.4183,26.31,26.3888,232738.0
2024-12-27 14:30:00,26.8,26.88,26.75,26.87,235684.0,26.3888,26.4676,26.3395,26.4577,235684.0
2024-12-27 15:00:00,26.88,26.88,26.72,26.76,203528.0,26.4676,26.4676,26.31,26.3494,203528.0
2024-12-27 15:30:00,26.76,26.82,26.71,26.8,634286.0,26.3494,26.4085,26.3002,26.3888,634286.0
2024-12-30 09:30:00,26.8,26.88,26.54,26.68,498226.0,26.3888,26.4676,26.1328,26.2706,498226.0
2024-12-30 10:00:00,26.68,26.76,26.55,26.68,446470.0,26.2706,26.3494,26.1426,26.2706,446470.0
2024-12-30 10:30:00,26.68,26.94,26.68,26.94,321928.0,26.2706,26.5266,26.2706,26.5266,321928.0
2024-12-30 11:00:00,26.94,27.04,26.84,26.87,368481.0,26.5266,26.6251,26.4282,26.4577,368481.0
2024-12-30 11:30:00,26.87,26.96,26.81,26.95,344576.0,26.4577,26.5463,26.3986,26.5365,344576.0
2024-12-30 12:00:00,26.95,27.13,26.94,27.08,608493.0,26.5365,26.7137,26.5266,26.6645,608493.0
2024-12-30 12:30:00,27.08,27.18,27.05,27.08,254544.0,26.6645,26.7629,26.6349,26.6645,254544.0
2024-12-30 13:00:00,27.09,27.13,26.99,27.05,377773.0,26.6743,26.7137,26.5759,26.6349,377773.0
2024-12-30 13:30:00,27.05,27.11,27.02,27.04,206943.0,26.6349,26.694,26.6054,26.6251,206943.0
2024-12-30 14:00:00,27.04,27.05,26.9,26.96,312597.0,26.6251,26.6349,26.4872,26.5463,312597.0
2024-12-30 14:30:00,26.96,27.01,26.92,27.0,273414.0,26.5463,26.5956,26.5069,26.5857,273414.0
2024-12-30 15:00:00,27.0,27.1,26.95,27.05,425385.0,26.5857,26.6842,26.5365,26.6349,425385.0
2024-12-30 15:30:00,27.05,27.07,26.92,26.96,1210117.0,26.6349,26.6546,26.5069,26.5463,1210117.0
2024-12-31 09:30:00,27.07,27.27,27.01,27.24,337138.0,26.6546,26.8516,26.5956,26.822,337138.0
2024-12-31 10:00:00,27.25,27.41,27.22,27.32,258943.0,26.8319,26.9894,26.8023,26.9008,258943.0
2024-12-31 10:30:00,27.31,27.4,27.25,27.36,260564.0,26.891,26.9796,26.8319,26.9402,260564.0
2024-12-31 11:00:00,27.37,27.39,27.27,27.29,184101.0,26.95,26.9697,26.8516,26.8713,184101.0
2024-12-31 11:30:00,27.29,27.34,27.26,27.27,173214.0,26.8713,26.9205,26.8417,26.8516,173214.0
2024-12-31 12:00:00,27.27,27.28,27.18,27.23,243719.0,26.8516,26.8614,26.7629,26.8122,243719.0
2024-12-31 12:30:00,27.23,27.3,27.21,27.3,214228.0,26.8122,26.8811,26.7925,26.8811,214228.0
2024-12-31 13:00:00,27.3,27.34,27.23,27.27,466202.0,26.8811,26.9205,26.8122,26.8516,466202.0
2024-12-31 13:30:00,27.27,27.41,27.27,27.38,231990.0,26.8516,26.9894,26.8516,26.9599,231990.0
2024-12-31 14:00:00,27.38,27.41,27.33,27.35,221489.0,26.9599,26.9894,26.9106,26.9303,221489.0
2024-12-31 14:30:00,27.36,27.38,27.32,27.38,209371.0,26.9402,26.9599,26.9008,26.9599,209371.0
2024-12-31 15:00:00,27.37,27.41,27.31,27.37,326604.0,26.95,26.9894,26.891,26.95,326604.0
2024-12-31 15:30:00,27.37,27.39,27.17,27.19,1510049.0,26.95,26.9697,26.7531,26.7728,1510049.0
2025-01-02 09:30:00,27.82,28.03,27.58,27.94,649524.0,27.3931,27.5999,27.1568,27.5113,649524.0
2025-01-02 10:00:00,27.95,28.01,27.78,28.01,385404.0,27.5211,27.5802,27.3537,27.5802,385404.0
2025-01-02 10:30:00,28.01,28.14,27.98,28.09,273827.0,27.5802,27.7082,27.5507,27.659,273827.0
2025-01-02 11:00:00,28.08,28.11,27.97,28.02,317500.0,27.6491,27.6787,27.5408,27.5901,317500.0
2025-01-02 11:30:00,28.02,28.06,27.9,27.96,274598.0,27.5901,27.6294,27.4719,27.531,274598.0
2025-01-02 12:00:00,27.96,28.03,27.81,27.83,203221.0,27.531,27.5999,27.3833,27.403,203221.0
2025-01-02 12:30:00,27.82,27.83,27.72,27.81,169634.0,27.3931,27.403,27.2947,27.3833,169634.0
2025-01-02 13:00:00,27.8,27.8,27.56,27.62,130385.0,27.3734,27.3734,27.1371,27.1962,130385.0
2025-01-02 13:30:00,27.61,27.63,27.52,27.62,198804.0,27.1864,27.206,27.0977,27.1962,198804.0
2025-01-02 14:00:00,27.61,27.7,27.56,27.7,155217.0,27.1864,27.275,27.1371,27.275,155217.0
2025-01-02 14:30:00,27.69,27.71,27.6,27.61,228752.0,27.2651,27.2848,27.1765,27.1864,228752.0
2025-01-02 15:00:00,27.62,27.73,27.6,27.71,149438.0,27.1962,27.3045,27.1765,27.2848,149438.0
2025-01-02 15:30:00,27.71,27.77,27.68,27.74,915715.0,27.2848,27.3439,27.2553,27.3144,915715.0
2025-01-03 09:30:00,27.85,27.88,27.41,27.42,401439.0,27.4227,27.4522,26.9894,26.9993,401439.0
2025-01-03 10:00:00,27.42,27.78,27.4,27.75,406473.0,26.9993,27.3537,26.9796,27.3242,406473.0
2025-01-03 10:30:00,27.75,27.75,27.55,27.62,157578.0,27.3242,27.3242,27.1273,27.1962,157578.0
2025-01-03 11:00:00,27.62,27.65,27.45,27.55,164736.0,27.1962,27.2257,27.0288,27.1273,164736.0
2025-01-03 11:30:00,27.55,27.67,27.55,27.64,222975.0,27.1273,27.2454,27.1273,27.2159,222975.0
2025-01-03 12:00:00,27.65,27.69,27.62,27.64,180443.0,27.2257,27.2651,27.1962,27.2159,180443.0
2025-01-03 12:30:00,27.65,27.71,27.63,27.71,205512.0,27.2257,27.2848,27.206,27.2848,205512.0
2025-01-03 13:00:00,27.71,27.72,27.65,27.7,188433.0,27.2848,27.2947,27.2257,27.275,188433.0
2025-01-03 13:30:00,27.71,27.71,27.61,27.66,189110.0,27.2848,27.2848,27.1864,27.2356,189110.0
2025-01-03 14:00:00,27.65,27.75,27.63,27.7,227026.0,27.2257,27.3242,27.206,27.275,227026.0
2025-01-03 14:30:00,27.69,27.75,27.69,27.7,196985.0,27.2651,27.3242,27.2651,27.275,196985.0
2025-01-03 15:00:00,27.71,27.75,27.65,27.75,203565.0,27.2848,27.3242,27.2257,27.3242,203565.0
2025-01-03 15:30:00,27.75,27.76,27.62,27.68,1114685.0,27.3242,27.334,27.1962,27.2553,1114685.0
2025-01-06 09:30:00,27.72,28.22,27.61,28.08,786086.0,27.2947,27.787,27.1864,27.6491,786086.0
2025-01-06 10:00:00,28.08,28.29,28.03,28.26,723584.0,27.6491,27.8559,27.5999,27.8264,723584.0
2025-01-06 10:30:00,28.26,28.26,27.91,27.94,403620.0,27.8264,27.8264,27.4817,27.5113,403620.0
2025-01-06 11:00:00,27.94,28.07,27.88,28.02,418845.0,27.5113,27.6393,27.4522,27.5901,418845.0
2025-01-06 11:30:00,28.02,28.17,28.01,28.14,283557.0,27.5901,27.7378,27.5802,27.7082,283557.0
2025-01-06 12:00:00,28.13,28.14,28.0,28.0,239283.0,27.6984,27.7082,27.5704,27.5704,239283.0
2025-01-06 12:30:00,28.01,28.02,27.9,27.96,193209.0,27.5802,27.5901,27.4719,27.531,193209.0
2025-01-06 13:00:00,27.96,27.97,27.89,27.89,153313.0,27.531,27.5408,27.4621,27.4621,153313.0
2025-01-06 13:30:00,27.89,27.9,27.79,27.84,184642.0,27.4621,27.4719,27.3636,27.4128,184642.0
2025-01-06 14:00:00,27.84,27.89,27.76,27.78,219980.0,27.4128,27.4621,27.334,27.3537,219980.0
2025-01-06 14:30:00,27.78,27.83,27.73,27.74,234052.0,27.3537,27.403,27.3045,27.3144,234052.0
2025-01-06 15:00:00,27.74,27.74,27.63,27.65,330516.0,27.3144,27.3144,27.206,27.2257,330516.0
2025-01-06 15:30:00,27.66,27.67,27.55,27.66,1470150.0,27.2356,27.2454,27.1273,27.2356,1470150.0
2025-01-07 09:30:00,27.8,27.93,27.53,27.91,308175.0,27.3734,27.5014,27.1076,27.4817,308175.0
2025-01-07 10:00:00,27.91,28.23,27.69,28.23,300305.0,27.4817,27.7968,27.2651,27.7968,300305.0
2025-01-07 10:30:00,28.24,28.31,28.04,28.22,305192.0,27.8067,27.8756,27.6098,27.787,305192.0
2025-01-07 11:00:00,28.23,28.28,27.94,28.01,242192.0,27.7968,27.8461,27.5113,27.5802,242192.0
2025-01-07 11:30:00,28.01,28.12,27.91,28.07,187002.0,27.5802,27.6885,27.4817,27.6393,187002.0
2025-01-07 12:00:00,28.07,28.17,28.02,28.13,722377.0,27.6393,27.7378,27.5901,27.6984,722377.0
2025-01-07 12:30:00,28.13,28.13,28.03,28.05,129163.0,27.6984,27.6984,27.5999,27.6196,129163.0
2025-01-07 13:00:00,28.05,28.15,28.03,28.12,241091.0,27.6196,27.7181,27.5999,27.6885,241091.0
2025-01-07 13:30:00,28.11,28.13,28.0,28.05,519264.0,27.6787,27.6984,27.5704,27.6196,519264.0
2025-01-07 14:00:00,28.05,28.09,28.0,28.03,217935.0,27.6196,27.659,27.5704,27.5999,217935.0
2025-01-07 14:30:00,28.02,28.03,27.89,27.91,238916.0,27.5901,27.5999,27.4621,27.4817,238916.0
2025-01-07 15:00:00,27.91,27.91,27.64,27.71,716395.0,27.4817,27.4817,27.2159,27.2848,716395.0
2025-01-07 15:30:00,27.7,27.77,27.54,27.74,4638417.0,27.275,27.3439,27.1174,27.3144,4638417.0
2025-01-08 09:30:00,27.46,27.5,27.19,27.19,1054544.0,27.0387,27.078,26.7728,26.7728,1054544.0
2025-01-08 10:00:00,27.19,27.31,27.14,27.26,793916.0,26.7728,26.891,26.7236,26.8417,793916.0
2025-01-08 10:30:00,27.26,27.44,27.21,27.38,415803.0,26.8417,27.019,26.7925,26.9599,415803.0
2025-01-08 11:00:00,27.38,27.4,27.3,27.35,377667.0,26.9599,26.9796,26.8811,26.9303,377667.0
2025-01-08 11:30:00,27.36,27.39,27.23,27.23,519048.0,26.9402,26.9697,26.8122,26.8122,519048.0
2025-01-08 12:00:00,27.24,27.25,27.01,27.13,360959.0,26.822,26.8319,26.5956,26.7137,360959.0
2025-01-08 12:30:00,27.13,27.18,27.03,27.12,202497.0,26.7137,26.7629,26.6153,26.7039,202497.0
2025-01-08 13:00:00,27.12,27.21,27.04,27.1,287126.0,26.7039,26.7925,26.6251,26.6842,287126.0
2025-01-08 13:30:00,27.1,27.1,26.94,26.95,278132.0,26.6842,26.6842,26.5266,26.5365,278132.0
2025-01-08 14:00:00,26.96,27.13,26.94,27.06,565391.0,26.5463,26.7137,26.5266,26.6448,565391.0
2025-01-08 14:30:00,27.05,27.05,26.88,26.89,430720.0,26.6349,26.6349,26.4676,26.4774,430720.0
2025-01-08 15:00:00,26.9,27.0,26.89,26.99,406003.0,26.4872,26.5857,26.4774,26.5759,406003.0
2025-01-08 15:30:00,26.99,27.05,26.88,27.01,2023019.0,26.5759,26.6349,26.4676,26.5956,2023019.0
2025-01-10 09:30:00,27.48,27.81,27.3,27.33,1460362.0,27.0583,27.3833,26.8811,26.9106,1460362.0
2025-01-10 10:00:00,27.32,27.32,27.02,27.15,517829.0,26.9008,26.9008,26.6054,26.7334,517829.0
2025-01-10 10:30:00,27.14,27.21,26.98,26.99,453600.0,26.7236,26.7925,26.566,26.5759,453600.0
2025-01-10 11:00:00,26.99,27.18,26.89,27.07,498902.0,26.5759,26.7629,26.4774,26.6546,498902.0
2025-01-10 11:30:00,27.07,27.2,26.99,27.11,1060609.0,26.6546,26.7826,26.5759,26.694,1060609.0
2025-01-10 12:00:00,27.1,27.21,27.08,27.2,526417.0,26.6842,26.7925,26.6645,26.7826,526417.0
2025-01-10 12:30:00,27.19,27.27,27.16,27.27,565519.0,26.7728,26.8516,26.7433,26.8516,565519.0
2025-01-10 13:00:00,27.27,27.43,27.26,27.39,691551.0,26.8516,27.0091,26.8417,26.9697,691551.0
2025-01-10 13:30:00,27.4,27.4,27.23,27.32,248881.0,26.9796,26.9796,26.8122,26.9008,248881.0
2025-01-10 14:00:00,27.31,27.32,27.16,27.19,285855.0,26.891,26.9008,26.7433,26.7728,285855.0
2025-01-10 14:30:00,27.2,27.21,27.13,27.14,178189.0,26.7826,26.7925,26.7137,26.7236,178189.0
2025-01-10 15:00:00,27.13,27.13,26.88,26.9,717752.0,26.7137,26.7137,26.4676,26.4872,717752.0
2025-01-10 15:30:00,26.89,27.03,26.85,26.97,1742693.0,26.4774,26.6153,26.438,26.5562,1742693.0
2025-01-13 09:30:00,27.13,27.38,27.07,27.35,1405812.0,26.7137,26.9599,26.6546,26.9303,1405812.0
2025-01-13 10:00:00,27.34,27.71,27.24,27.67,1091007.0,26.9205,27.2848,26.822,27.2454,1091007.0
2025-01-13 10:30:00,27.67,28.01,27.67,27.86,1052613.0,27.2454,27.5802,27.2454,27.4325,1052613.0
2025-01-13 11:00:00,27.86,27.98,27.77,27.78,480802.0,27.4325,27.5507,27.3439,27.3537,480802.0
2025-01-13 11:30:00,27.77,27.8,27.59,27.78,489167.0,27.3439,27.3734,27.1667,27.3537,489167.0
2025-01-13 12:00:00,27.78,27.79,27.62,27.67,396955.0,27.3537,27.3636,27.1962,27.2454,396955.0
2025-01-13 12:30:00,27.67,27.72,27.57,27.71,538389.0,27.2454,27.2947,27.147,27.2848,538389.0
2025-01-13 13:00:00,27.71,27.87,27.68,27.82,300801.0,27.2848,27.4424,27.2553,27.3931,300801.0
2025-01-13 13:30:00,27.82,27.9,27.79,27.89,293537.0,27.3931,27.4719,27.3636,27.4621,293537.0
2025-01-13 14:00:00,27.89,27.9,27.81,27.9,228756.0,27.4621,27.4719,27.3833,27.4719,228756.0
2025-01-13 14:30:00,27.89,27.9,27.75,27.8,245620.0,27.4621,27.4719,27.3242,27.3734,245620.0
2025-01-13 15:00:00,27.8,27.8,27.68,27.71,349027.0,27.3734,27.3734,27.2553,27.2848,349027.0
2025-01-13 15:30:00,27.71,27.83,27.69,27.8,1330836.0,27.2848,27.403,27.2651,27.3734,1330836.0
2025-01-14 09:30:00,27.7,28.2,27.59,27.86,549343.0,27.275,27.7673,27.1667,27.4325,549343.0
2025-01-14 10:00:00,27.86,27.93,27.62,27.73,351079.0,27.4325,27.5014,27.1962,27.3045,351079.0
2025-01-14 10:30:00,27.73,27.94,27.71,27.91,243980.0,27.3045,27.5113,27.2848,27.4817,243980.0
2025-01-14 11:00:00,27.91,27.92,27.78,27.8,207512.0,27.4817,27.4916,27.3537,27.3734,207512.0
2025-01-14 11:30:00,27.79,27.84,27.7,27.71,210928.0,27.3636,27.4128,27.275,27.2848,210928.0
2025-01-14 12:00:00,27.7,27.86,27.69,27.84,167532.0,27.275,27.4325,27.2651,27.4128,167532.0
2025-01-14 12:30:00,27.83,27.96,27.8,27.96,289066.0,27.403,27.531,27.3734,27.531,289066.0
2025-01-14 13:00:00,27.95,28.05,27.94,28.04,340800.0,27.5211,27.6196,27.5113,27.6098,340800.0
2025-01-14 13:30:00,28.04,28.15,28.04,28.12,253974.0,27.6098,27.7181,27.6098,27.6885,253974.0
2025-01-14 14:00:00,28.12,28.15,28.05,28.07,296464.0,27.6885,27.7181,27.6196,27.6393,296464.0
2025-01-14 14:30:00,28.07,28.11,28.0,28.03,180452.0,27.6393,27.6787,27.5704,27.5999,180452.0
2025-01-14 15:00:00,28.03,28.07,27.97,28.07,225821.0,27.5999,27.6393,27.5408,27.6393,225821.0
2025-01-14 15:30:00,28.07,28.22,28.02,28.2,1026388.0,27.6393,27.787,27.5901,27.7673,1026388.0
2025-01-15 09:30:00,28.43,28.48,28.26,28.46,604458.0,27.9938,28.043,27.8264,28.0233,604458.0
2025-01-15 10:00:00,28.46,28.59,28.37,28.54,312268.0,28.0233,28.1513,27.9347,28.1021,312268.0
2025-01-15 10:30:00,28.54,28.54,28.41,28.46,314076.0,28.1021,28.1021,27.9741,28.0233,314076.0
2025-01-15 11:00:00,28.46,28.57,28.43,28.55,231028.0,28.0233,28.1316,27.9938,28.1119,231028.0
2025-01-15 11:30:00,28.56,28.73,28.52,28.71,681533.0,28.1218,28.2892,28.0824,28.2695,681533.0
2025-01-15 12:00:00,28.71,28.73,28.57,28.62,229556.0,28.2695,28.2892,28.1316,28.1809,229556.0
2025-01-15 12:30:00,28.63,28.69,28.57,28.67,304333.0,28.1907,28.2498,28.1316,28.2301,304333.0
2025-01-15 13:00:00,28.67,28.75,28.63,28.75,154478.0,28.2301,28.3089,28.1907,28.3089,154478.0
2025-01-15 13:30:00,28.74,28.87,28.74,28.86,397688.0,28.299,28.427,28.299,28.4172,397688.0
2025-01-15 14:00:00,28.86,28.98,28.85,28.98,330492.0,28.4172,28.5353,28.4073,28.5353,330492.0
2025-01-15 14:30:00,28.99,29.06,28.97,29.04,395785.0,28.5452,28.6141,28.5255,28.5944,395785.0
2025-01-15 15:00:00,29.03,29.06,29.0,29.02,413372.0,28.5846,28.6141,28.555,28.5747,413372.0
2025-01-15 15:30:00,29.02,29.11,28.9,28.91,1566778.0,28.5747,28.6633,28.4566,28.4664,1566778.0
2025-01-16 09:30:00,28.7,29.22,28.69,29.16,704012.0,28.2596,28.7716,28.2498,28.7126,704012.0
2025-01-16 10:00:00,29.17,29.18,28.83,28.96,470725.0,28.7224,28.7323,28.3876,28.5156,470725.0
2025-01-16 10:30:00,28.96,29.07,28.81,29.06,321025.0,28.5156,28.6239,28.3679,28.6141,321025.0
2025-01-16 11:00:00,29.05,29.1,28.94,29.02,333210.0,28.6043,28.6535,28.4959,28.5747,333210.0
2025-01-16 11:30:00,29.02,29.14,28.94,29.02,190750.0,28.5747,28.6929,28.4959,28.5747,190750.0
2025-01-16 12:00:00,29.01,29.08,28.94,29.08,208101.0,28.5649,28.6338,28.4959,28.6338,208101.0
2025-01-16 12:30:00,29.08,29.14,29.02,29.12,330809.0,28.6338,28.6929,28.5747,28.6732,330809.0
2025-01-16 13:00:00,29.12,29.16,29.03,29.13,193824.0,28.6732,28.7126,28.5846,28.683,193824.0
2025-01-16 13:30:00,29.14,29.16,29.09,29.14,292709.0,28.6929,28.7126,28.6436,28.6929,292709.0
2025-01-16 14:00:00,29.13,29.2,29.1,29.2,252280.0,28.683,28.752,28.6535,28.752,252280.0
2025-01-16 14:30:00,29.2,29.31,29.18,29.27,313869.0,28.752,28.8603,28.7323,28.8209,313869.0
2025-01-16 15:00:00,29.27,29.3,29.23,29.26,459215.0,28.8209,28.8504,28.7815,28.811,459215.0
2025-01-16 15:30:00,29.26,29.31,29.16,29.26,1460119.0,28.811,28.8603,28.7126,28.811,1460119.0
2025-01-17 09:30:00,29.39,30.21,29.3,30.18,2077594.0,28.939,29.7465,28.8504,29.7169,2077594.0
2025-01-17 10:00:00,30.18,30.4,30.08,30.26,1358888.0,29.7169,29.9335,29.6185,29.7957,1358888.0
2025-01-17 10:30:00,30.25,30.36,30.04,30.22,769460.0,29.7858,29.8942,29.5791,29.7563,769460.0
2025-01-17 11:00:00,30.22,30.28,30.06,30.08,435071.0,29.7563,29.8154,29.5988,29.6185,435071.0
2025-01-17 11:30:00,30.08,30.27,30.06,30.27,412670.0,29.6185,29.8055,29.5988,29.8055,412670.0
2025-01-17 12:00:00,30.26,30.26,30.09,30.17,392517.0,29.7957,29.7957,29.6283,29.7071,392517.0
2025-01-17 12:30:00,30.17,30.23,30.07,30.1,209047.0,29.7071,29.7661,29.6086,29.6381,209047.0
2025-01-17 13:00:00,30.11,30.12,29.9,29.94,692373.0,29.648,29.6578,29.4412,29.4806,692373.0
2025-01-17 13:30:00,29.94,30.19,29.93,30.04,476479.0,29.4806,29.7268,29.4708,29.5791,476479.0
2025-01-17 14:00:00,30.03,30.13,29.96,29.96,373506.0,29.5692,29.6677,29.5003,29.5003,373506.0
2025-01-17 14:30:00,29.97,30.04,29.9,29.91,554331.0,29.5101,29.5791,29.4412,29.4511,554331.0
2025-01-17 15:00:00,29.91,30.02,29.84,29.98,585613.0,29.4511,29.5594,29.3821,29.52,585613.0
2025-01-17 15:30:00,29.98,30.0,29.88,29.91,1772048.0,29.52,29.5397,29.4215,29.4511,1772048.0
2025-01-21 09:30:00,30.24,30.26,29.8,29.83,1339873.0,29.776,29.7957,29.3427,29.3723,1339873.0
2025-01-21 10:00:00,29.83,29.86,29.65,29.75,585168.0,29.3723,29.4018,29.195,29.2935,585168.0
2025-01-21 10:30:00,29.75,29.89,29.7,29.8,551672.0,29.2935,29.4314,29.2443,29.3427,551672.0
2025-01-21 11:00:00,29.8,29.97,29.75,29.95,382254.0,29.3427,29.5101,29.2935,29.4904,382254.0
2025-01-21 11:30:00,29.95,30.07,29.9,29.96,360979.0,29.4904,29.6086,29.4412,29.5003,360979.0
2025-01-21 12:00:00,29.96,30.08,29.94,30.05,349753.0,29.5003,29.6185,29.4806,29.5889,349753.0
2025-01-21 12:30:00,30.05,30.1,29.91,29.92,505268.0,29.5889,29.6381,29.4511,29.4609,505268.0
2025-01-21 13:00:00,29.92,29.98,29.87,29.93,305236.0,29.4609,29.52,29.4117,29.4708,305236.0
2025-01-21 13:30:00,29.92,29.94,29.83,29.83,376380.0,29.4609,29.4806,29.3723,29.3723,376380.0
2025-01-21 14:00:00,29.83,29.86,29.72,29.75,498593.0,29.3723,29.4018,29.264,29.2935,498593.0
2025-01-21 14:30:00,29.74,29.78,29.64,29.66,676134.0,29.2837,29.3231,29.1852,29.2049,676134.0
2025-01-21 15:00:00,29.66,29.66,29.56,29.59,695038.0,29.2049,29.2049,29.1064,29.136,695038.0
2025-01-21 15:30:00,29.59,29.7,29.49,29.5,3851944.0,29.136,29.2443,29.0375,29.0474,3851944.0
2025-01-22 09:30:00,29.0,29.2,28.17,28.51,2957967.0,28.555,28.752,27.7378,28.0725,2957967.0
2025-01-22 10:00:00,28.48,28.54,28.23,28.39,1298620.0,28.043,28.1021,27.7968,27.9544,1298620.0
2025-01-22 10:30:00,28.38,29.0,28.33,28.95,850804.0,27.9445,28.555,27.8953,28.5058,850804.0
2025-01-22 11:00:00,28.94,29.05,28.72,29.05,665475.0,28.4959,28.6043,28.2793,28.6043,665475.0
2025-01-22 11:30:00,29.05,29.27,28.98,29.15,607908.0,28.6043,28.8209,28.5353,28.7027,607908.0
2025-01-22 12:00:00,29.15,29.34,29.01,29.17,589148.0,28.7027,28.8898,28.5649,28.7224,589148.0
2025-01-22 12:30:00,29.16,29.24,29.0,29.03,543599.0,28.7126,28.7913,28.555,28.5846,543599.0
2025-01-22 13:00:00,29.02,29.15,29.0,29.15,554358.0,28.5747,28.7027,28.555,28.7027,554358.0
2025-01-22 13:30:00,29.15,29.15,28.83,28.83,498007.0,28.7027,28.7027,28.3876,28.3876,498007.0
2025-01-22 14:00:00,28.84,28.93,28.72,28.87,636103.0,28.3975,28.4861,28.2793,28.427,636103.0
2025-01-22 14:30:00,28.87,28.95,28.71,28.71,573525.0,28.427,28.5058,28.2695,28.2695,573525.0
2025-01-22 15:00:00,28.71,28.82,28.61,28.61,867573.0,28.2695,28.3778,28.171,28.171,867573.0
2025-01-22 15:30:00,28.62,28.63,28.45,28.48,2595220.0,28.1809,28.1907,28.0135,28.043,2595220.0
2025-01-23 09:30:00,28.9,28.95,28.57,28.87,855826.0,28.4566,28.5058,28.1316,28.427,855826.0
2025-01-23 10:00:00,28.87,28.88,28.59,28.7,486439.0,28.427,28.4369,28.1513,28.2596,486439.0
2025-01-23 10:30:00,28.7,28.7,28.44,28.47,566825.0,28.2596,28.2596,28.0036,28.0332,566825.0
2025-01-23 11:00:00,28.46,28.56,28.28,28.32,591582.0,28.0233,28.1218,27.8461,27.8855,591582.0
2025-01-23 11:30:00,28.32,28.45,28.3,28.44,457425.0,27.8855,28.0135,27.8658,28.0036,457425.0
2025-01-23 12:00:00,28.43,28.5,28.43,28.49,275182.0,27.9938,28.0627,27.9938,28.0528,275182.0
2025-01-23 12:30:00,28.49,28.58,28.43,28.47,209883.0,28.0528,28.1415,27.9938,28.0332,209883.0
2025-01-23 13:00:00,28.48,28.5,28.16,28.23,623060.0,28.043,28.0627,27.7279,27.7968,623060.0
2025-01-23 13:30:00,28.23,28.43,28.2,28.23,967834.0,27.7968,27.9938,27.7673,27.7968,967834.0
2025-01-23 14:00:00,28.24,28.33,28.17,28.28,845106.0,27.8067,27.8953,27.7378,27.8461,845106.0
2025-01-23 14:30:00,28.28,28.28,28.14,28.14,652078.0,27.8461,27.8461,27.7082,27.7082,652078.0
2025-01-23 15:00:00,28.14,28.17,27.97,28.0,1129917.0,27.7082,27.7378,27.5408,27.5704,1129917.0
2025-01-23 15:30:00,28.0,28.09,27.9,27.97,3416517.0,27.5704,27.659,27.4719,27.5408,3416517.0
2025-01-24 09:30:00,28.2,28.38,27.91,27.95,1433155.0,27.7673,27.9445,27.4817,27.5211,1433155.0
2025-01-24 10:00:00,27.93,27.95,27.71,27.8,729490.0,27.5014,27.5211,27.2848,27.3734,729490.0
2025-01-24 10:30:00,27.8,27.88,27.47,27.52,1155293.0,27.3734,27.4522,27.0485,27.0977,1155293.0
2025-01-24 11:00:00,27.53,27.82,27.47,27.82,818531.0,27.1076,27.3931,27.0485,27.3931,818531.0
2025-01-24 11:30:00,27.82,27.94,27.78,27.93,821137.0,27.3931,27.5113,27.3537,27.5014,821137.0
2025-01-24 12:00:00,27.93,27.99,27.88,27.92,722216.0,27.5014,27.5605,27.4522,27.4916,722216.0
2025-01-24 12:30:00,27.91,27.92,27.81,27.84,366748.0,27.4817,27.4916,27.3833,27.4128,366748.0
2025-01-24 13:00:00,27.84,27.87,27.81,27.86,462146.0,27.4128,27.4424,27.3833,27.4325,462146.0
2025-01-24 13:30:00,27.86,28.02,27.84,27.98,566187.0,27.4325,27.5901,27.4128,27.5507,566187.0
2025-01-24 14:00:00,27.99,28.0,27.88,27.89,352618.0,27.5605,27.5704,27.4522,27.4621,352618.0
2025-01-24 14:30:00,27.89,27.91,27.87,27.89,227113.0,27.4621,27.4817,27.4424,27.4621,227113.0
2025-01-24 15:00:00,27.89,27.99,27.87,27.93,476220.0,27.4621,27.5605,27.4424,27.5014,476220.0
2025-01-24 15:30:00,27.93,27.93,27.77,27.8,1902457.0,27.5014,27.5014,27.3439,27.3734,1902457.0
2025-01-27 09:30:00,27.88,28.1,27.57,27.77,1146401.0,27.4522,27.6688,27.147,27.3439,1146401.0
2025-01-27 10:00:00,27.77,27.87,27.62,27.62,1055570.0,27.3439,27.4424,27.1962,27.1962,1055570.0
2025-01-27 10:30:00,27.62,27.63,27.28,27.32,800042.0,27.1962,27.206,26.8614,26.9008,800042.0
2025-01-27 11:00:00,27.31,27.37,27.25,27.3,501411.0,26.891,26.95,26.8319,26.8811,501411.0
2025-01-27 11:30:00,27.3,27.45,27.27,27.28,389428.0,26.8811,27.0288,26.8516,26.8614,389428.0
2025-01-27 12:00:00,27.28,27.4,27.21,27.38,513763.0,26.8614,26.9796,26.7925,26.9599,513763.0
2025-01-27 12:30:00,27.37,27.4,27.23,27.23,297246.0,26.95,26.9796,26.8122,26.8122,297246.0
2025-01-27 13:00:00,27.24,27.34,27.22,27.3,278714.0,26.822,26.9205,26.8023,26.8811,278714.0
2025-01-27 13:30:00,27.3,27.32,27.21,27.28,354282.0,26.8811,26.9008,26.7925,26.8614,354282.0
2025-01-27 14:00:00,27.29,27.35,27.26,27.3,385594.0,26.8713,26.9303,26.8417,26.8811,385594.0
2025-01-27 14:30:00,27.3,27.43,27.26,27.35,478909.0,26.8811,27.0091,26.8417,26.9303,478909.0
2025-01-27 15:00:00,27.35,27.41,27.31,27.37,1784608.0,26.9303,26.9894,26.891,26.95,1784608.0
2025-01-27 15:30:00,27.37,27.4,27.21,27.25,2084635.0,26.95,26.9796,26.7925,26.8319,2084635.0
2025-01-28 09:30:00,27.34,27.52,27.06,27.09,1242757.0,26.9205,27.0977,26.6448,26.6743,1242757.0
2025-01-28 10:00:00,27.09,27.15,26.96,26.96,636430.0,26.6743,26.7334,26.5463,26.5463,636430.0
2025-01-28 10:30:00,26.96,27.12,26.92,27.04,539665.0,26.5463,26.7039,26.5069,26.6251,539665.0
2025-01-28 11:00:00,27.04,27.16,26.88,26.92,692669.0,26.6251,26.7433,26.4676,26.5069,692669.0
2025-01-28 11:30:00,26.92,26.99,26.83,26.84,382673.0,26.5069,26.5759,26.4183,26.4282,382673.0
2025-01-28 12:00:00,26.83,26.95,26.8,26.8,286941.0,26.4183,26.5365,26.3888,26.3888,286941.0
2025-01-28 12:30:00,26.81,26.86,26.7,26.72,312096.0,26.3986,26.4479,26.2903,26.31,312096.0
2025-01-28 13:00:00,26.72,26.73,26.62,26.63,265651.0,26.31,26.3199,26.2115,26.2214,265651.0
2025-01-28 13:30:00,26.62,26.67,26.56,26.62,686391.0,26.2115,26.2608,26.1525,26.2115,686391.0
2025-01-28 14:00:00,26.62,26.71,26.58,26.64,439136.0,26.2115,26.3002,26.1722,26.2312,439136.0
2025-01-28 14:30:00,26.64,26.71,26.62,26.66,493024.0,26.2312,26.3002,26.2115,26.2509,493024.0
2025-01-28 15:00:00,26.65,26.75,26.64,26.72,436612.0,26.2411,26.3395,26.2312,26.31,436612.0
2025-01-28 15:30:00,26.73,26.81,26.64,26.65,3150385.0,26.3199,26.3986,26.2312,26.2411,3150385.0
2025-01-29 09:30:00,26.63,26.83,26.49,26.79,1017650.0,26.2214,26.4183,26.0835,26.3789,1017650.0
2025-01-29 10:00:00,26.78,26.87,26.56,26.58,798653.0,26.3691,26.4577,26.1525,26.1722,798653.0
2025-01-29 10:30:00,26.58,26.66,26.54,26.64,323319.0,26.1722,26.2509,26.1328,26.2312,323319.0
2025-01-29 11:00:00,26.64,26.7,26.62,26.69,423802.0,26.2312,26.2903,26.2115,26.2805,423802.0
2025-01-29 11:30:00,26.69,26.81,26.67,26.74,568009.0,26.2805,26.3986,26.2608,26.3297,568009.0
2025-01-29 12:00:00,26.75,26.78,26.53,26.53,269073.0,26.3395,26.3691,26.1229,26.1229,269073.0
2025-01-29 12:30:00,26.52,26.6,26.5,26.52,224873.0,26.1131,26.1918,26.0934,26.1131,224873.0
2025-01-29 13:00:00,26.52,26.55,26.44,26.45,628152.0,26.1131,26.1426,26.0343,26.0441,628152.0
2025-01-29 13:30:00,26.45,26.57,26.44,26.56,437651.0,26.0441,26.1623,26.0343,26.1525,437651.0
2025-01-29 14:00:00,26.55,26.56,26.36,26.37,438380.0,26.1426,26.1525,25.9555,25.9654,438380.0
2025-01-29 14:30:00,26.38,26.53,26.25,26.36,4087693.0,25.9752,26.1229,25.8472,25.9555,4087693.0
2025-01-29 15:00:00,26.36,26.41,26.22,26.31,1260629.0,25.9555,26.0048,25.8177,25.9063,1260629.0
2025-01-29 15:30:00,26.32,26.5,26.28,26.37,2990067.0,25.9161,26.0934,25.8768,25.9654,2990067.0
2025-01-30 09:30:00,26.55,26.64,26.3,26.33,732057.0,26.1426,26.2312,25.8965,25.926,732057.0
2025-01-30 10:00:00,26.33,26.48,26.28,26.46,437632.0,25.926,26.0737,25.8768,26.054,437632.0
2025-01-30 10:30:00,26.47,26.63,26.45,26.5,533651.0,26.0638,26.2214,26.0441,26.0934,533651.0
2025-01-30 11:00:00,26.5,26.5,26.36,26.45,381550.0,26.0934,26.0934,25.9555,26.0441,381550.0
2025-01-30 11:30:00,26.44,26.45,26.3,26.3,381114.0,26.0343,26.0441,25.8965,25.8965,381114.0
2025-01-30 12:00:00,26.3,26.31,26.24,26.3,391397.0,25.8965,25.9063,25.8374,25.8965,391397.0
2025-01-30 12:30:00,26.3,26.33,26.27,26.32,434742.0,25.8965,25.926,25.8669,25.9161,434742.0
2025-01-30 13:00:00,26.32,26.44,26.31,26.42,481497.0,25.9161,26.0343,25.9063,26.0146,481497.0
2025-01-30 13:30:00,26.42,26.42,26.32,26.4,459622.0,26.0146,26.0146,25.9161,25.9949,459622.0
2025-01-30 14:00:00,26.39,26.53,26.38,26.52,286472.0,25.9851,26.1229,25.9752,26.1131,286472.0
2025-01-30 14:30:00,26.52,26.53,26.45,26.51,293301.0,26.1131,26.1229,26.0441,26.1032,293301.0
2025-01-30 15:00:00,26.5,26.69,26.49,26.62,563681.0,26.0934,26.2805,26.0835,26.2115,563681.0
2025-01-30 15:30:00,26.62,26.63,26.38,26.53,1517524.0,26.2115,26.2214,25.9752,26.1229,1517524.0
2025-01-31 09:30:00,26.58,26.64,25.97,25.98,1038458.0,26.1722,26.2312,25.5715,25.5814,1038458.0
2025-01-31 10:00:00,25.99,26.13,25.86,26.07,1101478.0,25.5912,25.7291,25.4632,25.67,1101478.0
2025-01-31 10:30:00,26.07,26.29,26.0,26.26,511790.0,25.67,25.8866,25.6011,25.8571,511790.0
2025-01-31 11:00:00,26.27,26.43,26.23,26.37,977912.0,25.8669,26.0245,25.8275,25.9654,977912.0
2025-01-31 11:30:00,26.37,26.39,26.21,26.23,373150.0,25.9654,25.9851,25.8078,25.8275,373150.0
2025-01-31 12:00:00,26.23,26.31,26.18,26.21,293943.0,25.8275,25.9063,25.7783,25.8078,293943.0
2025-01-31 12:30:00,26.21,26.25,26.14,26.2,420911.0,25.8078,25.8472,25.7389,25.798,420911.0
2025-01-31 13:00:00,26.21,26.38,26.18,26.29,1197358.0,25.8078,25.9752,25.7783,25.8866,1197358.0
2025-01-31 13:30:00,26.29,26.29,26.08,26.15,344785.0,25.8866,25.8866,25.6798,25.7488,344785.0
2025-01-31 14:00:00,26.15,26.2,25.97,26.01,497458.0,25.7488,25.798,25.5715,25.6109,497458.0
2025-01-31 14:30:00,26.01,26.06,25.92,25.97,432091.0,25.6109,25.6601,25.5223,25.5715,432091.0
2025-01-31 15:00:00,25.96,26.04,25.82,26.03,408304.0,25.5617,25.6404,25.4238,25.6306,408304.0
2025-01-31 15:30:00,26.03,26.1,25.94,26.02,1352622.0,25.6306,25.6995,25.542,25.6207,1352622.0
2025-02-03 09:30:00,25.69,25.94,25.27,25.46,918090.0,25.2958,25.542,24.8823,25.0693,918090.0
2025-02-03 10:00:00,25.45,25.79,25.32,25.76,720994.0,25.0595,25.3943,24.9315,25.3647,720994.0
2025-02-03 10:30:00,25.76,25.87,25.56,25.81,649406.0,25.3647,25.473,25.1678,25.414,649406.0
2025-02-03 11:00:00,25.8,25.83,25.64,25.74,1005124.0,25.4041,25.4337,25.2466,25.345,1005124.0
2025-02-03 11:30:00,25.75,25.84,25.61,25.67,524674.0,25.3549,25.4435,25.217,25.2761,524674.0
2025-02-03 12:00:00,25.67,25.74,25.63,25.65,248948.0,25.2761,25.345,25.2367,25.2564,248948.0
2025-02-03 12:30:00,25.64,25.67,25.52,25.54,374413.0,25.2466,25.2761,25.1284,25.1481,374413.0
2025-02-03 13:00:00,25.54,25.67,25.51,25.62,541197.0,25.1481,25.2761,25.1186,25.2269,541197.0
2025-02-03 13:30:00,25.62,25.69,25.6,25.63,272663.0,25.2269,25.2958,25.2072,25.2367,272663.0
2025-02-03 14:00:00,25.64,25.72,25.62,25.68,606594.0,25.2466,25.3254,25.2269,25.286,606594.0
2025-02-03 14:30:00,25.67,25.8,25.67,25.74,717980.0,25.2761,25.4041,25.2761,25.345,717980.0
2025-02-03 15:00:00,25.73,25.76,25.64,25.65,388598.0,25.3352,25.3647,25.2466,25.2564,388598.0
2025-02-03 15:30:00,25.64,25.67,25.51,25.52,1470528.0,25.2466,25.2761,25.1186,25.1284,1470528.0
2025-02-04 09:30:00,25.27,26.02,25.21,26.0,1770192.0,24.8823,25.6207,24.8232,25.6011,1770192.0
2025-02-04 10:00:00,26.0,26.2,25.84,26.17,896815.0,25.6011,25.798,25.4435,25.7684,896815.0
2025-02-04 10:30:00,26.16,26.16,25.94,25.96,627240.0,25.7586,25.7586,25.542,25.5617,627240.0
2025-02-04 11:00:00,25.95,26.08,25.88,26.02,486401.0,25.5518,25.6798,25.4829,25.6207,486401.0
2025-02-04 11:30:00,26.02,26.28,26.01,26.26,547089.0,25.6207,25.8768,25.6109,25.8571,547089.0
2025-02-04 12:00:00,26.26,26.34,26.11,26.13,675951.0,25.8571,25.9358,25.7094,25.7291,675951.0
2025-02-04 12:30:00,26.12,26.25,26.11,26.22,328794.0,25.7192,25.8472,25.7094,25.8177,328794.0
2025-02-04 13:00:00,26.22,26.27,26.19,26.24,393705.0,25.8177,25.8669,25.7881,25.8374,393705.0
2025-02-04 13:30:00,26.24,26.33,26.22,26.29,268945.0,25.8374,25.926,25.8177,25.8866,268945.0
2025-02-04 14:00:00,26.29,26.36,26.24,26.29,309223.0,25.8866,25.9555,25.8374,25.8866,309223.0
2025-02-04 14:30:00,26.3,26.35,26.23,26.27,517076.0,25.8965,25.9457,25.8275,25.8669,517076.0
2025-02-04 15:00:00,26.27,26.31,26.21,26.24,442030.0,25.8669,25.9063,25.8078,25.8374,442030.0
2025-02-04 15:30:00,26.23,26.38,26.23,26.36,1466779.0,25.8275,25.9752,25.8275,25.9555,1466779.0
2025-02-05 09:30:00,26.46,26.54,26.13,26.33,622114.0,26.054,26.1328,25.7291,25.926,622114.0
2025-02-05 10:00:00,26.34,26.37,26.13,26.28,397159.0,25.9358,25.9654,25.7291,25.8768,397159.0
2025-02-05 10:30:00,26.27,26.29,26.15,26.23,320144.0,25.8669,25.8866,25.7488,25.8275,320144.0
2025-02-05 11:00:00,26.23,26.29,26.17,26.24,494623.0,25.8275,25.8866,25.7684,25.8374,494623.0
2025-02-05 11:30:00,26.24,26.24,26.09,26.18,403311.0,25.8374,25.8374,25.6897,25.7783,403311.0
2025-02-05 12:00:00,26.18,26.31,26.15,26.25,427659.0,25.7783,25.9063,25.7488,25.8472,427659.0
2025-02-05 12:30:00,26.25,26.29,26.2,26.2,196094.0,25.8472,25.8866,25.798,25.798,196094.0
2025-02-05 13:00:00,26.21,26.36,26.2,26.31,326947.0,25.8078,25.9555,25.798,25.9063,326947.0
2025-02-05 13:30:00,26.3,26.37,26.26,26.28,294587.0,25.8965,25.9654,25.8571,25.8768,294587.0
2025-02-05 14:00:00,26.27,26.38,26.26,26.32,229614.0,25.8669,25.9752,25.8571,25.9161,229614.0
2025-02-05 14:30:00,26.32,26.39,26.32,26.36,243753.0,25.9161,25.9851,25.9161,25.9555,243753.0
2025-02-05 15:00:00,26.37,26.39,26.3,26.3,335953.0,25.9654,25.9851,25.8965,25.8965,335953.0
2025-02-05 15:30:00,26.3,26.31,26.24,26.29,1244922.0,25.8965,25.9063,25.8374,25.8866,1244922.0
2025-02-06 09:30:00,26.46,26.46,25.83,25.91,549727.0,26.054,26.054,25.4337,25.5124,549727.0
2025-02-06 10:00:00,25.91,25.91,25.62,25.75,601379.0,25.5124,25.5124,25.2269,25.3549,601379.0
2025-02-06 10:30:00,25.75,25.76,25.46,25.5,713267.0,25.3549,25.3647,25.0693,25.1087,713267.0
2025-02-06 11:00:00,25.5,25.66,25.5,25.61,693144.0,25.1087,25.2663,25.1087,25.217,693144.0
2025-02-06 11:30:00,25.61,25.75,25.6,25.68,491500.0,25.217,25.3549,25.2072,25.286,491500.0
2025-02-06 12:00:00,25.68,25.69,25.47,25.48,364947.0,25.286,25.2958,25.0792,25.089,364947.0
2025-02-06 12:30:00,25.48,25.56,25.47,25.53,269592.0,25.089,25.1678,25.0792,25.1383,269592.0
2025-02-06 13:00:00,25.53,25.56,25.49,25.49,397839.0,25.1383,25.1678,25.0989,25.0989,397839.0
2025-02-06 13:30:00,25.49,25.52,25.41,25.43,570574.0,25.0989,25.1284,25.0201,25.0398,570574.0
2025-02-06 14:00:00,25.43,25.45,25.33,25.33,471342.0,25.0398,25.0595,24.9413,24.9413,471342.0
2025-02-06 14:30:00,25.34,25.39,25.29,25.3,433881.0,24.9512,25.0004,24.9019,24.9118,433881.0
2025-02-06 15:00:00,25.3,25.41,25.27,25.39,530187.0,24.9118,25.0201,24.8823,25.0004,530187.0
2025-02-06 15:30:00,25.39,25.51,25.39,25.48,1518844.0,25.0004,25.1186,25.0004,25.089,1518844.0
2025-02-07 09:30:00,25.59,25.74,25.45,25.72,566556.0,25.1973,25.345,25.0595,25.3254,566556.0
2025-02-07 10:00:00,25.71,25.71,25.53,25.55,269423.0,25.3155,25.3155,25.1383,25.158,269423.0
2025-02-07 10:30:00,25.55,25.64,25.5,25.61,295790.0,25.158,25.2466,25.1087,25.217,295790.0
2025-02-07 11:00:00,25.61,25.61,25.46,25.52,305163.0,25.217,25.217,25.0693,25.1284,305163.0
2025-02-07 11:30:00,25.52,25.62,25.43,25.44,270379.0,25.1284,25.2269,25.0398,25.0496,270379.0
2025-02-07 12:00:00,25.43,25.56,25.42,25.52,276893.0,25.0398,25.1678,25.03,25.1284,276893.0
2025-02-07 12:30:00,25.52,25.63,25.45,25.62,291997.0,25.1284,25.2367,25.0595,25.2269,291997.0
2025-02-07 13:00:00,25.62,25.64,25.57,25.6,336695.0,25.2269,25.2466,25.1777,25.2072,336695.0
2025-02-07 13:30:00,25.6,25.62,25.5,25.51,242058.0,25.2072,25.2269,25.1087,25.1186,242058.0
2025-02-07 14:00:00,25.51,25.56,25.49,25.51,512557.0,25.1186,25.1678,25.0989,25.1186,512557.0
2025-02-07 14:30:00,25.5,25.5,25.42,25.43,274504.0,25.1087,25.1087,25.03,25.0398,274504.0
2025-02-07 15:00:00,25.43,25.45,25.31,25.32,309702.0,25.0398,25.0595,24.9216,24.9315,309702.0
2025-02-07 15:30:00,25.32,25.35,25.16,25.19,1604573.0,24.9315,24.961,24.7739,24.8035,1604573.0
2025-02-10 09:30:00,25.55,25.72,25.5,25.65,631711.0,25.158,25.3254,25.1087,25.2564,631711.0
2025-02-10 10:00:00,25.64,25.75,25.62,25.74,336497.0,25.2466,25.3549,25.2269,25.345,336497.0
2025-02-10 10:30:00,25.74,25.9,25.73,25.78,243372.0,25.345,25.5026,25.3352,25.3844,243372.0
2025-02-10 11:00:00,25.78,25.98,25.77,25.93,273146.0,25.3844,25.5814,25.3746,25.5321,273146.0
2025-02-10 11:30:00,25.93,26.0,25.85,25.96,236985.0,25.5321,25.6011,25.4534,25.5617,236985.0
2025-02-10 12:00:00,25.96,25.99,25.92,25.96,191972.0,25.5617,25.5912,25.5223,25.5617,191972.0
2025-02-10 12:30:00,25.96,26.0,25.93,25.98,175565.0,25.5617,25.6011,25.5321,25.5814,175565.0
2025-02-10 13:00:00,25.97,26.06,25.96,26.0,247887.0,25.5715,25.6601,25.5617,25.6011,247887.0
2025-02-10 13:30:00,26.0,26.05,25.97,25.98,256388.0,25.6011,25.6503,25.5715,25.5814,256388.0
2025-02-10 14:00:00,25.98,26.05,25.95,26.04,245782.0,25.5814,25.6503,25.5518,25.6404,245782.0
2025-02-10 14:30:00,26.04,26.09,26.03,26.08,187360.0,25.6404,25.6897,25.6306,25.6798,187360.0
2025-02-10 15:00:00,26.08,26.09,26.05,26.05,262252.0,25.6798,25.6897,25.6503,25.6503,262252.0
2025-02-10 15:30:00,26.05,26.13,25.96,25.99,1262782.0,25.6503,25.7291,25.5617,25.5912,1262782.0
2025-02-11 09:30:00,26.13,26.33,26.05,26.33,774947.0,25.7291,25.926,25.6503,25.926,774947.0
2025-02-11 10:00:00,26.32,26.37,26.16,26.23,306753.0,25.9161,25.9654,25.7586,25.8275,306753.0
2025-02-11 10:30:00,26.23,26.49,26.21,26.46,367038.0,25.8275,26.0835,25.8078,26.054,367038.0
2025-02-11 11:00:00,26.47,26.59,26.44,26.51,564808.0,26.0638,26.182,26.0343,26.1032,564808.0
2025-02-11 11:30:00,26.51,26.76,26.43,26.7,606885.0,26.1032,26.3494,26.0245,26.2903,606885.0
2025-02-11 12:00:00,26.69,26.71,26.64,26.7,280328.0,26.2805,26.3002,26.2312,26.2903,280328.0
2025-02-11 12:30:00,26.7,26.74,26.65,26.71,254473.0,26.2903,26.3297,26.2411,26.3002,254473.0
2025-02-11 13:00:00,26.71,26.72,26.65,26.66,243046.0,26.3002,26.31,26.2411,26.2509,243046.0
2025-02-11 13:30:00,26.67,26.75,26.62,26.65,586590.0,26.2608,26.3395,26.2115,26.2411,586590.0
2025-02-11 14:00:00,26.64,26.64,26.54,26.55,421554.0,26.2312,26.2312,26.1328,26.1426,421554.0
2025-02-11 14:30:00,26.55,26.62,26.53,26.61,423523.0,26.1426,26.2115,26.1229,26.2017,423523.0
2025-02-11 15:00:00,26.61,26.63,26.56,26.61,769581.0,26.2017,26.2214,26.1525,26.2017,769581.0
2025-02-11 15:30:00,26.61,26.69,26.47,26.49,1857333.0,26.2017,26.2805,26.0638,26.0835,1857333.0
2025-02-12 09:30:00,26.18,26.27,26.03,26.27,440294.0,25.7783,25.8669,25.6306,25.8669,440294.0
2025-02-12 10:00:00,26.27,26.46,26.26,26.43,373476.0,25.8669,26.054,25.8571,26.0245,373476.0
2025-02-12 10:30:00,26.43,26.53,26.39,26.41,405088.0,26.0245,26.1229,25.9851,26.0048,405088.0
2025-02-12 11:00:00,26.41,26.42,26.28,26.32,318082.0,26.0048,26.0146,25.8768,25.9161,318082.0
2025-02-12 11:30:00,26.32,26.4,26.27,26.39,299546.0,25.9161,25.9949,25.8669,25.9851,299546.0
2025-02-12 12:00:00,26.39,26.39,26.2,26.26,392352.0,25.9851,25.9851,25.798,25.8571,392352.0
2025-02-12 12:30:00,26.25,26.31,26.22,26.28,220948.0,25.8472,25.9063,25.8177,25.8768,220948.0
2025-02-12 13:00:00,26.28,26.29,26.1,26.11,185540.0,25.8768,25.8866,25.6995,25.7094,185540.0
2025-02-12 13:30:00,26.11,26.13,26.07,26.1,203790.0,25.7094,25.7291,25.67,25.6995,203790.0
2025-02-12 14:00:00,26.1,26.1,25.93,25.96,316595.0,25.6995,25.6995,25.5321,25.5617,316595.0
2025-02-12 14:30:00,25.96,26.05,25.93,25.99,256857.0,25.5617,25.6503,25.5321,25.5912,256857.0
2025-02-12 15:00:00,25.99,26.03,25.94,25.94,253760.0,25.5912,25.6306,25.542,25.542,253760.0
2025-02-12 15:30:00,25.94,26.02,25.93,25.99,1116190.0,25.542,25.6207,25.5321,25.5912,1116190.0
2025-02-13 09:30:00,25.91,25.98,25.74,25.94,768316.0,25.5124,25.5814,25.345,25.542,768316.0
2025-02-13 10:00:00,25.95,26.13,25.93,26.0,440918.0,25.5518,25.7291,25.5321,25.6011,440918.0
2025-02-13 10:30:00,26.0,26.06,25.92,26.04,372851.0,25.6011,25.6601,25.5223,25.6404,372851.0
2025-02-13 11:00:00,26.05,26.25,26.03,26.25,325451.0,25.6503,25.8472,25.6306,25.8472,325451.0
2025-02-13 11:30:00,26.25,26.31,26.17,26.29,315373.0,25.8472,25.9063,25.7684,25.8866,315373.0
2025-02-13 12:00:00,26.29,26.31,26.19,26.29,231174.0,25.8866,25.9063,25.7881,25.8866,231174.0
2025-02-13 12:30:00,26.3,26.3,26.19,26.24,231505.0,25.8965,25.8965,25.7881,25.8374,231505.0
2025-02-13 13:00:00,26.25,26.42,26.23,26.41,355798.0,25.8472,26.0146,25.8275,26.0048,355798.0
2025-02-13 13:30:00,26.4,26.41,26.25,26.29,371035.0,25.9949,26.0048,25.8472,25.8866,371035.0
2025-02-13 14:00:00,26.28,26.42,26.27,26.33,180676.0,25.8768,26.0146,25.8669,25.926,180676.0
2025-02-13 14:30:00,26.33,26.42,26.32,26.36,190504.0,25.926,26.0146,25.9161,25.9555,190504.0
2025-02-13 15:00:00,26.36,26.38,26.24,26.3,471546.0,25.9555,25.9752,25.8374,25.8965,471546.0
2025-02-13 15:30:00,26.3,26.34,26.2,26.29,909210.0,25.8965,25.9358,25.798,25.8866,909210.0
2025-02-14 09:30:00,26.49,26.78,26.38,26.67,652635.0,26.0835,26.3691,25.9752,26.2608,652635.0
2025-02-14 10:00:00,26.68,26.68,26.3,26.3,452276.0,26.2706,26.2706,25.8965,25.8965,452276.0
2025-02-14 10:30:00,26.3,26.36,26.27,26.35,198379.0,25.8965,25.9555,25.8669,25.9457,198379.0
2025-02-14 11:00:00,26.35,26.39,26.27,26.3,220623.0,25.9457,25.9851,25.8669,25.8965,220623.0
2025-02-14 11:30:00,26.3,26.34,26.27,26.3,253066.0,25.8965,25.9358,25.8669,25.8965,253066.0
2025-02-14 12:00:00,26.3,26.37,26.28,26.33,191806.0,25.8965,25.9654,25.8768,25.926,191806.0
2025-02-14 12:30:00,26.32,26.33,26.18,26.21,220452.0,25.9161,25.926,25.7783,25.8078,220452.0
2025-02-14 13:00:00,26.21,26.24,26.15,26.23,266858.0,25.8078,25.8374,25.7488,25.8275,266858.0
2025-02-14 13:30:00,26.22,26.27,26.18,26.19,277496.0,25.8177,25.8669,25.7783,25.7881,277496.0
2025-02-14 14:00:00,26.18,26.27,26.15,26.16,502063.0,25.7783,25.8669,25.7488,25.7586,502063.0
2025-02-14 14:30:00,26.16,26.25,26.15,26.23,705510.0,25.7586,25.8472,25.7488,25.8275,705510.0
2025-02-14 15:00:00,26.23,26.32,26.19,26.27,317574.0,25.8275,25.9161,25.7881,25.8669,317574.0
2025-02-14 15:30:00,26.27,26.31,26.14,26.14,1292137.0,25.8669,25.9063,25.7389,25.7389,1292137.0
2025-02-18 09:30:00,26.22,26.63,26.09,26.61,794547.0,25.8177,26.2214,25.6897,26.2017,794547.0
2025-02-18 10:00:00,26.61,26.75,26.52,26.73,693656.0,26.2017,26.3395,26.1131,26.3199,693656.0
2025-02-18 10:30:00,26.72,26.9,26.71,26.74,653831.0,26.31,26.4872,26.3002,26.3297,653831.0
2025-02-18 11:00:00,26.74,26.83,26.72,26.78,452698.0,26.3297,26.4183,26.31,26.3691,452698.0
2025-02-18 11:30:00,26.79,26.95,26.75,26.88,691414.0,26.3789,26.5365,26.3395,26.4676,691414.0
2025-02-18 12:00:00,26.88,27.01,26.87,27.01,348880.0,26.4676,26.5956,26.4577,26.5956,348880.0
2025-02-18 12:30:00,26.99,27.13,26.98,27.12,285318.0,26.5759,26.7137,26.566,26.7039,285318.0
2025-02-18 13:00:00,27.12,27.17,27.08,27.12,343332.0,26.7039,26.7531,26.6645,26.7039,343332.0
2025-02-18 13:30:00,27.12,27.17,27.03,27.08,294436.0,26.7039,26.7531,26.6153,26.6645,294436.0
2025-02-18 14:00:00,27.08,27.09,26.94,26.95,225728.0,26.6645,26.6743,26.5266,26.5365,225728.0
2025-02-18 14:30:00,26.95,26.96,26.89,26.89,291509.0,26.5365,26.5463,26.4774,26.4774,291509.0
2025-02-18 15:00:00,26.89,26.92,26.83,26.85,330003.0,26.4774,26.5069,26.4183,26.438,330003.0
2025-02-18 15:30:00,26.85,26.85,26.63,26.72,1495094.0,26.438,26.438,26.2214,26.31,1495094.0
2025-02-19 09:30:00,26.67,27.0,26.67,26.85,473152.0,26.2608,26.5857,26.2608,26.438,473152.0
2025-02-19 10:00:00,26.85,27.06,26.79,26.95,464937.0,26.438,26.6448,26.3789,26.5365,464937.0
2025-02-19 10:30:00,26.95,27.01,26.78,26.8,502804.0,26.5365,26.5956,26.3691,26.3888,502804.0
2025-02-19 11:00:00,26.81,26.95,26.8,26.86,405575.0,26.3986,26.5365,26.3888,26.4479,405575.0
2025-02-19 11:30:00,26.85,26.93,26.84,26.88,264855.0,26.438,26.5168,26.4282,26.4676,264855.0
2025-02-19 12:00:00,26.87,26.88,26.77,26.81,597846.0,26.4577,26.4676,26.3592,26.3986,597846.0
2025-02-19 12:30:00,26.81,26.84,26.7,26.75,606876.0,26.3986,26.4282,26.2903,26.3395,606876.0
2025-02-19 13:00:00,26.75,26.78,26.71,26.73,270937.0,26.3395,26.3691,26.3002,26.3199,270937.0
2025-02-19 13:30:00,26.72,26.75,26.62,26.66,272464.0,26.31,26.3395,26.2115,26.2509,272464.0
2025-02-19 14:00:00,26.66,26.79,26.64,26.74,197971.0,26.2509,26.3789,26.2312,26.3297,197971.0
2025-02-19 14:30:00,26.74,26.77,26.7,26.71,204265.0,26.3297,26.3592,26.2903,26.3002,204265.0
2025-02-19 15:00:00,26.71,26.76,26.67,26.69,333317.0,26.3002,26.3494,26.2608,26.2805,333317.0
2025-02-19 15:30:00,26.69,26.78,26.67,26.75,1227904.0,26.2805,26.3691,26.2608,26.3395,1227904.0
2025-02-20 09:30:00,26.79,27.22,26.73,27.05,631226.0,26.3789,26.8023,26.3199,26.6349,631226.0
2025-02-20 10:00:00,27.04,27.04,26.92,27.0,292797.0,26.6251,26.6251,26.5069,26.5857,292797.0
2025-02-20 10:30:00,26.99,27.03,26.9,26.96,281546.0,26.5759,26.6153,26.4872,26.5463,281546.0
2025-02-20 11:00:00,26.96,27.18,26.92,27.16,508314.0,26.5463,26.7629,26.5069,26.7433,508314.0
2025-02-20 11:30:00,27.16,27.22,27.12,27.15,244278.0,26.7433,26.8023,26.7039,26.7334,244278.0
2025-02-20 12:00:00,27.15,27.39,27.13,27.36,372537.0,26.7334,26.9697,26.7137,26.9402,372537.0
2025-02-20 12:30:00,27.36,27.37,27.16,27.19,195151.0,26.9402,26.95,26.7433,26.7728,195151.0
2025-02-20 13:00:00,27.18,27.21,27.13,27.21,459222.0,26.7629,26.7925,26.7137,26.7925,459222.0
2025-02-20 13:30:00,27.21,27.27,27.19,27.24,337690.0,26.7925,26.8516,26.7728,26.822,337690.0
2025-02-20 14:00:00,27.24,27.24,27.01,27.05,341597.0,26.822,26.822,26.5956,26.6349,341597.0
2025-02-20 14:30:00,27.05,27.13,27.02,27.02,310163.0,26.6349,26.7137,26.6054,26.6054,310163.0
2025-02-20 15:00:00,27.03,27.03,26.92,26.99,308050.0,26.6153,26.6153,26.5069,26.5759,308050.0
2025-02-20 15:30:00,27.0,27.11,26.97,27.0,1421862.0,26.5857,26.694,26.5562,26.5857,1421862.0
2025-02-21 09:30:00,26.93,26.99,26.62,26.77,765207.0,26.5168,26.5759,26.2115,26.3592,765207.0
2025-02-21 10:00:00,26.77,26.87,26.63,26.64,406088.0,26.3592,26.4577,26.2214,26.2312,406088.0
2025-02-21 10:30:00,26.64,26.7,26.53,26.64,340282.0,26.2312,26.2903,26.1229,26.2312,340282.0
2025-02-21 11:00:00,26.64,26.76,26.64,26.75,351920.0,26.2312,26.3494,26.2312,26.3395,351920.0
2025-02-21 11:30:00,26.74,26.84,26.73,26.78,213640.0,26.3297,26.4282,26.3199,26.3691,213640.0
2025-02-21 12:00:00,26.78,27.0,26.77,26.99,859657.0,26.3691,26.5857,26.3592,26.5759,859657.0
2025-02-21 12:30:00,26.99,27.03,26.76,26.78,579865.0,26.5759,26.6153,26.3494,26.3691,579865.0
2025-02-21 13:00:00,26.77,26.77,26.46,26.47,398491.0,26.3592,26.3592,26.054,26.0638,398491.0
2025-02-21 13:30:00,26.46,26.47,26.32,26.38,448490.0,26.054,26.0638,25.9161,25.9752,448490.0
2025-02-21 14:00:00,26.37,26.38,26.25,26.28,406061.0,25.9654,25.9752,25.8472,25.8768,406061.0
2025-02-21 14:30:00,26.28,26.29,26.21,26.24,375089.0,25.8768,25.8866,25.8078,25.8374,375089.0
2025-02-21 15:00:00,26.23,26.27,26.18,26.24,296254.0,25.8275,25.8669,25.7783,25.8374,296254.0
2025-02-21 15:30:00,26.24,26.35,26.22,26.26,1318466.0,25.8374,25.9457,25.8177,25.8571,1318466.0
2025-02-24 09:30:00,26.3,26.53,26.2,26.52,450220.0,25.8965,26.1229,25.798,26.1131,450220.0
2025-02-24 10:00:00,26.51,26.64,26.34,26.37,451167.0,26.1032,26.2312,25.9358,25.9654,451167.0
2025-02-24 10:30:00,26.37,26.56,26.35,26.38,270530.0,25.9654,26.1525,25.9457,25.9752,270530.0
2025-02-24 11:00:00,26.39,26.57,26.37,26.55,258938.0,25.9851,26.1623,25.9654,26.1426,258938.0
2025-02-24 11:30:00,26.55,26.74,26.55,26.71,453007.0,26.1426,26.3297,26.1426,26.3002,453007.0
2025-02-24 12:00:00,26.71,26.88,26.69,26.78,642051.0,26.3002,26.4676,26.2805,26.3691,642051.0
2025-02-24 12:30:00,26.77,26.82,26.7,26.72,307599.0,26.3592,26.4085,26.2903,26.31,307599.0
2025-02-24 13:00:00,26.71,26.81,26.67,26.78,542024.0,26.3002,26.3986,26.2608,26.3691,542024.0
2025-02-24 13:30:00,26.78,26.94,26.76,26.88,554516.0,26.3691,26.5266,26.3494,26.4676,554516.0
2025-02-24 14:00:00,26.87,26.97,26.85,26.89,365182.0,26.4577,26.5562,26.438,26.4774,365182.0
2025-02-24 14:30:00,26.89,26.92,26.82,26.85,357523.0,26.4774,26.5069,26.4085,26.438,357523.0
2025-02-24 15:00:00,26.85,26.91,26.81,26.85,701992.0,26.438,26.4971,26.3986,26.438,701992.0
2025-02-24 15:30:00,26.84,26.86,26.74,26.75,1178810.0,26.4282,26.4479,26.3297,26.3395,1178810.0
2025-02-25 09:30:00,26.75,27.14,26.71,26.91,561173.0,26.3395,26.7236,26.3002,26.4971,561173.0
2025-02-25 10:00:00,26.9,26.9,26.46,26.48,696104.0,26.4872,26.4872,26.054,26.0737,696104.0
2025-02-25 10:30:00,26.48,26.61,26.44,26.44,383645.0,26.0737,26.2017,26.0343,26.0343,383645.0
2025-02-25 11:00:00,26.44,26.51,26.31,26.33,355236.0,26.0343,26.1032,25.9063,25.926,355236.0
2025-02-25 11:30:00,26.33,26.43,26.26,26.28,459560.0,25.926,26.0245,25.8571,25.8768,459560.0
2025-02-25 12:00:00,26.28,26.32,26.21,26.3,382158.0,25.8768,25.9161,25.8078,25.8965,382158.0
2025-02-25 12:30:00,26.3,26.44,26.25,26.43,402342.0,25.8965,26.0343,25.8472,26.0245,402342.0
2025-02-25 13:00:00,26.44,26.5,26.4,26.41,231549.0,26.0343,26.0934,25.9949,26.0048,231549.0
2025-02-25 13:30:00,26.41,26.55,26.4,26.48,156846.0,26.0048,26.1426,25.9949,26.0737,156846.0
2025-02-25 14:00:00,26.48,26.48,26.35,26.37,321627.0,26.0737,26.0737,25.9457,25.9654,321627.0
2025-02-25 14:30:00,26.36,26.45,26.33,26.42,216033.0,25.9555,26.0441,25.926,26.0146,216033.0
2025-02-25 15:00:00,26.42,26.5,26.4,26.5,352631.0,26.0146,26.0934,25.9949,26.0934,352631.0
2025-02-25 15:30:00,26.5,26.5,26.22,26.23,1626987.0,26.0934,26.0934,25.8177,25.8275,1626987.0
2025-02-26 09:30:00,26.33,26.47,25.97,26.25,491573.0,25.926,26.0638,25.5715,25.8472,491573.0
2025-02-26 10:00:00,26.25,26.25,26.02,26.08,282860.0,25.8472,25.8472,25.6207,25.6798,282860.0
2025-02-26 10:30:00,26.09,26.1,25.95,26.02,229931.0,25.6897,25.6995,25.5518,25.6207,229931.0
2025-02-26 11:00:00,26.03,26.14,26.01,26.04,204637.0,25.6306,25.7389,25.6109,25.6404,204637.0
2025-02-26 11:30:00,26.03,26.12,25.93,25.96,306700.0,25.6306,25.7192,25.5321,25.5617,306700.0
2025-02-26 12:00:00,25.95,25.97,25.89,25.94,318753.0,25.5518,25.5715,25.4927,25.542,318753.0
2025-02-26 12:30:00,25.94,25.94,25.8,25.9,285603.0,25.542,25.542,25.4041,25.5026,285603.0
2025-02-26 13:00:00,25.91,25.94,25.84,25.84,210511.0,25.5124,25.542,25.4435,25.4435,210511.0
2025-02-26 13:30:00,25.85,25.91,25.82,25.89,154421.0,25.4534,25.5124,25.4238,25.4927,154421.0
2025-02-26 14:00:00,25.88,25.96,25.86,25.87,274474.0,25.4829,25.5617,25.4632,25.473,274474.0
2025-02-26 14:30:00,25.87,25.97,25.86,25.87,218644.0,25.473,25.5715,25.4632,25.473,218644.0
2025-02-26 15:00:00,25.87,25.9,25.77,25.78,311082.0,25.473,25.5026,25.3746,25.3844,311082.0
2025-02-26 15:30:00,25.78,25.93,25.73,25.93,1345902.0,25.3844,25.5321,25.3352,25.5321,1345902.0
2025-02-27 09:30:00,26.1,26.19,25.88,26.09,448618.0,25.6995,25.7881,25.4829,25.6897,448618.0
2025-02-27 10:00:00,26.08,26.47,26.05,26.37,355132.0,25.6798,26.0638,25.6503,25.9654,355132.0
2025-02-27 10:30:00,26.37,26.4,26.21,26.23,280495.0,25.9654,25.9949,25.8078,25.8275,280495.0
2025-02-27 11:00:00,26.23,26.33,26.21,26.25,169212.0,25.8275,25.926,25.8078,25.8472,169212.0
2025-02-27 11:30:00,26.25,26.29,26.17,26.23,306535.0,25.8472,25.8866,25.7684,25.8275,306535.0
2025-02-27 12:00:00,26.23,26.33,26.21,26.33,121724.0,25.8275,25.926,25.8078,25.926,121724.0
2025-02-27 12:30:00,26.33,26.38,26.28,26.34,212397.0,25.926,25.9752,25.8768,25.9358,212397.0
2025-02-27 13:00:00,26.34,26.44,26.34,26.42,167081.0,25.9358,26.0343,25.9358,26.0146,167081.0
2025-02-27 13:30:00,26.43,26.45,26.38,26.39,230501.0,26.0245,26.0441,25.9752,25.9851,230501.0
2025-02-27 14:00:00,26.39,26.42,26.34,26.36,270770.0,25.9851,26.0146,25.9358,25.9555,270770.0
2025-02-27 14:30:00,26.35,26.35,26.18,26.21,331664.0,25.9457,25.9457,25.7783,25.8078,331664.0
2025-02-27 15:00:00,26.21,26.21,26.1,26.11,310031.0,25.8078,25.8078,25.6995,25.7094,310031.0
2025-02-27 15:30:00,26.11,26.21,26.03,26.1,1141662.0,25.7094,25.8078,25.6306,25.6995,1141662.0
2025-02-28 09:30:00,26.0,26.08,25.67,26.05,704889.0,25.6011,25.6798,25.2761,25.6503,704889.0
2025-02-28 10:00:00,26.05,26.12,25.97,26.1,332422.0,25.6503,25.7192,25.5715,25.6995,332422.0
2025-02-28 10:30:00,26.1,26.17,26.04,26.15,265325.0,25.6995,25.7684,25.6404,25.7488,265325.0
2025-02-28 11:00:00,26.14,26.21,26.04,26.09,267518.0,25.7389,25.8078,25.6404,25.6897,267518.0
2025-02-28 11:30:00,26.09,26.19,26.07,26.13,169066.0,25.6897,25.7881,25.67,25.7291,169066.0
2025-02-28 12:00:00,26.13,26.27,26.08,26.14,294257.0,25.7291,25.8669,25.6798,25.7389,294257.0
2025-02-28 12:30:00,26.14,26.16,25.98,26.0,201965.0,25.7389,25.7586,25.5814,25.6011,201965.0
2025-02-28 13:00:00,26.0,26.11,25.9,26.11,337605.0,25.6011,25.7094,25.5026,25.7094,337605.0
2025-02-28 13:30:00,26.12,26.38,26.07,26.25,449156.0,25.7192,25.9752,25.67,25.8472,449156.0
2025-02-28 14:00:00,26.25,26.33,26.15,26.19,296388.0,25.8472,25.926,25.7488,25.7881,296388.0
2025-02-28 14:30:00,26.19,26.33,26.16,26.29,274373.0,25.7881,25.926,25.7586,25.8866,274373.0
2025-02-28 15:00:00,26.29,26.35,26.25,26.33,302256.0,25.8866,25.9457,25.8472,25.926,302256.0
2025-02-28 15:30:00,26.32,26.38,26.23,26.36,1262144.0,25.9161,25.9752,25.8275,25.9555,1262144.0
2025-03-03 09:30:00,26.52,26.73,26.28,26.37,613304.0,26.1131,26.3199,25.8768,25.9654,613304.0
2025-03-03 10:00:00,26.35,26.35,26.16,26.18,368481.0,25.9457,25.9457,25.7586,25.7783,368481.0
2025-03-03 10:30:00,26.17,26.34,26.11,26.27,328453.0,25.7684,25.9358,25.7094,25.8669,328453.0
2025-03-03 11:00:00,26.28,26.35,26.22,26.25,220341.0,25.8768,25.9457,25.8177,25.8472,220341.0
2025-03-03 11:30:00,26.26,26.32,26.2,26.31,276924.0,25.8571,25.9161,25.798,25.9063,276924.0
2025-03-03 12:00:00,26.3,26.54,26.28,26.47,242690.0,25.8965,26.1328,25.8768,26.0638,242690.0
2025-03-03 12:30:00,26.48,26.51,26.36,26.38,214132.0,26.0737,26.1032,25.9555,25.9752,214132.0
2025-03-03 13:00:00,26.39,26.39,25.6,25.62,802004.0,25.9851,25.9851,25.2072,25.2269,802004.0
2025-03-03 13:30:00,25.6,25.67,25.42,25.51,919400.0,25.2072,25.2761,25.03,25.1186,919400.0
2025-03-03 14:00:00,25.5,25.58,25.21,25.24,910808.0,25.1087,25.1875,24.8232,24.8527,910808.0
2025-03-03 14:30:00,25.24,25.31,25.08,25.09,1275178.0,24.8527,24.9216,24.6952,24.705,1275178.0
2025-03-03 15:00:00,25.09,25.09,24.85,24.87,1369936.0,24.705,24.705,24.4687,24.4884,1369936.0
2025-03-03 15:30:00,24.87,25.03,24.75,25.03,2842456.0,24.4884,24.6459,24.3702,24.6459,2842456.0
2025-03-04 09:30:00,24.51,24.63,23.79,23.87,1558478.0,24.1339,24.2521,23.425,23.5037,1558478.0
2025-03-04 10:00:00,23.86,24.2,23.8,24.18,686547.0,23.4939,23.8287,23.4348,23.809,686547.0
2025-03-04 10:30:00,24.18,24.28,23.97,23.98,545947.0,23.809,23.9074,23.6022,23.612,545947.0
2025-03-04 11:00:00,23.98,24.16,23.89,24.15,613917.0,23.612,23.7893,23.5234,23.7794,613917.0
2025-03-04 11:30:00,24.16,24.34,24.1,24.3,613532.0,23.7893,23.9665,23.7302,23.9271,613532.0
2025-03-04 12:00:00,24.3,24.42,24.26,24.37,274821.0,23.9271,24.0453,23.8878,23.9961,274821.0
2025-03-04 12:30:00,24.37,24.48,24.29,24.37,437013.0,23.9961,24.1044,23.9173,23.9961,437013.0
2025-03-04 13:00:00,24.36,24.48,24.27,24.3,562889.0,23.9862,24.1044,23.8976,23.9271,562889.0
2025-03-04 13:30:00,24.3,24.44,24.21,24.39,1011150.0,23.9271,24.065,23.8385,24.0158,1011150.0
2025-03-04 14:00:00,24.39,24.47,24.33,24.39,855362.0,24.0158,24.0945,23.9567,24.0158,855362.0
2025-03-04 14:30:00,24.39,24.53,24.35,24.53,901171.0,24.0158,24.1536,23.9764,24.1536,901171.0
2025-03-04 15:00:00,24.52,24.68,24.47,24.6,955182.0,24.1438,24.3013,24.0945,24.2225,955182.0
2025-03-04 15:30:00,24.6,24.6,24.14,24.14,2422275.0,24.2225,24.2225,23.7696,23.7696,2422275.0
2025-03-05 09:30:00,23.71,23.93,23.53,23.66,934896.0,23.5103,23.7284,23.3318,23.4607,934896.0
2025-03-05 10:00:00,23.67,23.89,23.59,23.67,751266.0,23.4706,23.6887,23.3913,23.4706,751266.0
2025-03-05 10:30:00,23.66,23.77,23.59,23.64,575103.0,23.4607,23.5698,23.3913,23.4409,575103.0
2025-03-05 11:00:00,23.63,23.64,23.42,23.54,635827.0,23.4309,23.4409,23.2227,23.3417,635827.0
2025-03-05 11:30:00,23.54,23.71,23.49,23.67,462395.0,23.3417,23.5103,23.2921,23.4706,462395.0
2025-03-05 12:00:00,23.66,23.9,23.65,23.89,326458.0,23.4607,23.6987,23.4508,23.6887,326458.0
2025-03-05 12:30:00,23.9,23.97,23.84,23.95,284676.0,23.6987,23.7681,23.6392,23.7482,284676.0
2025-03-05 13:00:00,23.95,23.97,23.75,23.9,411957.0,23.7482,23.7681,23.5499,23.6987,411957.0
2025-03-05 13:30:00,23.9,24.09,23.87,24.09,546509.0,23.6987,23.8871,23.6689,23.8871,546509.0
2025-03-05 14:00:00,24.09,24.25,24.08,24.21,336254.0,23.8871,24.0457,23.8771,24.0061,336254.0
2025-03-05 14:30:00,24.21,24.28,24.16,24.23,389233.0,24.0061,24.0755,23.9565,24.0259,389233.0
2025-03-05 15:00:00,24.24,24.34,24.21,24.3,458100.0,24.0358,24.135,24.0061,24.0953,458100.0
2025-03-05 15:30:00,24.3,24.31,24.17,24.19,1244605.0,24.0953,24.1052,23.9664,23.9862,1244605.0
2025-03-06 09:30:00,24.07,24.29,24.0,24.09,582763.0,23.8672,24.0854,23.7978,23.8871,582763.0
2025-03-06 10:00:00,24.09,24.34,24.06,24.12,461115.0,23.8871,24.135,23.8573,23.9168,461115.0
2025-03-06 10:30:00,24.11,24.21,24.03,24.21,301277.0,23.9069,24.0061,23.8276,24.0061,301277.0
2025-03-06 11:00:00,24.21,24.35,24.2,24.32,328053.0,24.0061,24.1449,23.9961,24.1151,328053.0
2025-03-06 11:30:00,24.32,24.38,24.08,24.09,340589.0,24.1151,24.1746,23.8771,23.8871,340589.0
2025-03-06 12:00:00,24.09,24.26,24.04,24.2,330389.0,23.8871,24.0556,23.8375,23.9961,330389.0
2025-03-06 12:30:00,24.19,24.23,24.06,24.17,284152.0,23.9862,24.0259,23.8573,23.9664,284152.0
2025-03-06 13:00:00,24.18,24.26,24.15,24.21,246881.0,23.9763,24.0556,23.9466,24.0061,246881.0
2025-03-06 13:30:00,24.21,24.25,24.09,24.19,286176.0,24.0061,24.0457,23.8871,23.9862,286176.0
2025-03-06 14:00:00,24.18,24.35,24.17,24.35,322975.0,23.9763,24.1449,23.9664,24.1449,322975.0
2025-03-06 14:30:00,24.35,24.62,24.25,24.26,507142.0,24.1449,24.4126,24.0457,24.0556,507142.0
2025-03-06 15:00:00,24.25,24.41,24.22,24.36,383153.0,24.0457,24.2044,24.016,24.1548,383153.0
2025-03-06 15:30:00,24.36,24.5,24.28,24.45,1249221.0,24.1548,24.2936,24.0755,24.244,1249221.0
2025-03-07 09:30:00,24.6,25.14,24.57,25.04,727405.0,24.3928,24.9282,24.363,24.8291,727405.0
2025-03-07 10:00:00,25.03,25.34,24.95,25.3,608205.0,24.8191,25.1265,24.7398,25.0869,608205.0
2025-03-07 10:30:00,25.3,25.51,25.2,25.34,907282.0,25.0869,25.2951,24.9877,25.1265,907282.0
2025-03-07 11:00:00,25.33,25.34,24.94,24.98,992626.0,25.1166,25.1265,24.7299,24.7696,992626.0
2025-03-07 11:30:00,24.98,24.99,24.83,24.94,507469.0,24.7696,24.7795,24.6208,24.7299,507469.0
2025-03-07 12:00:00,24.94,25.07,24.87,25.04,373272.0,24.7299,24.8588,24.6605,24.8291,373272.0
2025-03-07 12:30:00,25.05,25.29,25.02,25.15,581582.0,24.839,25.077,24.8092,24.9381,581582.0
2025-03-07 13:00:00,25.15,25.28,25.07,25.08,456255.0,24.9381,25.067,24.8588,24.8687,456255.0
2025-03-07 13:30:00,25.09,25.23,25.03,25.21,532617.0,24.8786,25.0175,24.8191,24.9976,532617.0
2025-03-07 14:00:00,25.21,25.37,25.19,25.28,504951.0,24.9976,25.1563,24.9778,25.067,504951.0
2025-03-07 14:30:00,25.28,25.38,25.2,25.21,589909.0,25.067,25.1662,24.9877,24.9976,589909.0
2025-03-07 15:00:00,25.21,25.27,25.14,25.14,455098.0,24.9976,25.0571,24.9282,24.9282,455098.0
2025-03-07 15:30:00,25.14,25.19,24.98,24.99,2021204.0,24.9282,24.9778,24.7696,24.7795,2021204.0
2025-03-10 09:30:00,25.02,25.27,24.89,24.99,645644.0,24.8092,25.0571,24.6803,24.7795,645644.0
2025-03-10 10:00:00,24.98,25.06,24.88,24.98,514330.0,24.7696,24.8489,24.6704,24.7696,514330.0
2025-03-10 10:30:00,24.98,25.23,24.97,25.11,503992.0,24.7696,25.0175,24.7596,24.8985,503992.0
2025-03-10 11:00:00,25.12,25.42,25.11,25.37,477930.0,24.9084,25.2059,24.8985,25.1563,477930.0
2025-03-10 11:30:00,25.37,25.43,25.23,25.25,455546.0,25.1563,25.2158,25.0175,25.0373,455546.0
2025-03-10 12:00:00,25.24,25.28,25.08,25.13,481229.0,25.0274,25.067,24.8687,24.9183,481229.0
2025-03-10 12:30:00,25.12,25.22,25.04,25.19,335897.0,24.9084,25.0075,24.8291,24.9778,335897.0
2025-03-10 13:00:00,25.18,25.26,25.14,25.19,421379.0,24.9679,25.0472,24.9282,24.9778,421379.0
2025-03-10 13:30:00,25.19,25.21,25.1,25.12,452426.0,24.9778,24.9976,24.8886,24.9084,452426.0
2025-03-10 14:00:00,25.12,25.14,24.93,24.96,540946.0,24.9084,24.9282,24.72,24.7497,540946.0
2025-03-10 14:30:00,24.96,25.04,24.76,24.77,412527.0,24.7497,24.8291,24.5514,24.5613,412527.0
2025-03-10 15:00:00,24.77,24.98,24.7,24.86,470622.0,24.5613,24.7696,24.4919,24.6506,470622.0
2025-03-10 15:30:00,24.86,24.99,24.85,24.89,1449567.0,24.6506,24.7795,24.6407,24.6803,1449567.0
2025-03-11 09:30:00,24.93,25.06,24.64,24.68,627888.0,24.72,24.8489,24.4324,24.4721,627888.0
2025-03-11 10:00:00,24.67,24.86,24.6,24.74,528485.0,24.4622,24.6506,24.3928,24.5316,528485.0
2025-03-11 10:30:00,24.73,24.8,24.52,24.53,371112.0,24.5217,24.5911,24.3134,24.3234,371112.0
2025-03-11 11:00:00,24.53,24.67,24.5,24.55,313790.0,24.3234,24.4622,24.2936,24.3432,313790.0
2025-03-11 11:30:00,24.56,24.66,24.5,24.6,278440.0,24.3531,24.4523,24.2936,24.3928,278440.0
2025-03-11 12:00:00,24.59,24.67,24.54,24.67,244958.0,24.3828,24.4622,24.3333,24.4622,244958.0
2025-03-11 12:30:00,24.66,24.77,24.62,24.65,260571.0,24.4523,24.5613,24.4126,24.4423,260571.0
2025-03-11 13:00:00,24.64,24.64,24.47,24.54,297632.0,24.4324,24.4324,24.2639,24.3333,297632.0
2025-03-11 13:30:00,24.53,24.61,24.47,24.5,269410.0,24.3234,24.4027,24.2639,24.2936,269410.0
2025-03-11 14:00:00,24.5,24.64,24.49,24.6,316780.0,24.2936,24.4324,24.2837,24.3928,316780.0
2025-03-11 14:30:00,24.6,24.9,24.56,24.82,443211.0,24.3928,24.6902,24.3531,24.6109,443211.0
2025-03-11 15:00:00,24.81,24.91,24.64,24.64,519588.0,24.601,24.7002,24.4324,24.4324,519588.0
2025-03-11 15:30:00,24.64,24.7,24.56,24.66,1561598.0,24.4324,24.4919,24.3531,24.4523,1561598.0
2025-03-12 09:30:00,24.69,24.88,24.47,24.78,520260.0,24.482,24.6704,24.2639,24.5712,520260.0
2025-03-12 10:00:00,24.78,24.86,24.53,24.55,377142.0,24.5712,24.6506,24.3234,24.3432,377142.0
2025-03-12 10:30:00,24.55,24.68,24.51,24.53,566310.0,24.3432,24.4721,24.3035,24.3234,566310.0
2025-03-12 11:00:00,24.52,24.65,24.49,24.63,419493.0,24.3134,24.4423,24.2837,24.4225,419493.0
2025-03-12 11:30:00,24.63,24.78,24.62,24.78,387041.0,24.4225,24.5712,24.4126,24.5712,387041.0
2025-03-12 12:00:00,24.78,24.78,24.63,24.71,347267.0,24.5712,24.5712,24.4225,24.5018,347267.0
2025-03-12 12:30:00,24.72,24.77,24.62,24.63,268028.0,24.5118,24.5613,24.4126,24.4225,268028.0
2025-03-12 13:00:00,24.64,24.9,24.61,24.89,264623.0,24.4324,24.6902,24.4027,24.6803,264623.0
2025-03-12 13:30:00,24.89,24.96,24.86,24.9,252571.0,24.6803,24.7497,24.6506,24.6902,252571.0
2025-03-12 14:00:00,24.9,25.0,24.9,24.96,237720.0,24.6902,24.7894,24.6902,24.7497,237720.0
2025-03-12 14:30:00,24.96,25.01,24.92,24.95,265071.0,24.7497,24.7993,24.7101,24.7398,265071.0
2025-03-12 15:00:00,24.95,25.0,24.78,24.79,339815.0,24.7398,24.7894,24.5712,24.5812,339815.0
2025-03-12 15:30:00,24.79,24.87,24.69,24.71,1132941.0,24.5812,24.6605,24.482,24.5018,1132941.0
2025-03-13 09:30:00,24.69,25.22,24.64,25.0,653482.0,24.482,25.0075,24.4324,24.7894,653482.0
2025-03-13 10:00:00,24.99,24.99,24.75,24.82,399387.0,24.7795,24.7795,24.5415,24.6109,399387.0
2025-03-13 10:30:00,24.82,24.88,24.62,24.68,347383.0,24.6109,24.6704,24.4126,24.4721,347383.0
2025-03-13 11:00:00,24.68,24.71,24.5,24.6,335512.0,24.4721,24.5018,24.2936,24.3928,335512.0
2025-03-13 11:30:00,24.6,24.63,24.4,24.48,436444.0,24.3928,24.4225,24.1944,24.2738,436444.0
2025-03-13 12:00:00,24.48,24.55,24.44,24.48,576139.0,24.2738,24.3432,24.2341,24.2738,576139.0
2025-03-13 12:30:00,24.48,24.53,24.35,24.48,351082.0,24.2738,24.3234,24.1449,24.2738,351082.0
2025-03-13 13:00:00,24.48,24.49,24.34,24.38,222244.0,24.2738,24.2837,24.135,24.1746,222244.0
2025-03-13 13:30:00,24.38,24.39,24.23,24.23,214518.0,24.1746,24.1845,24.0259,24.0259,214518.0
2025-03-13 14:00:00,24.23,24.35,24.22,24.33,362409.0,24.0259,24.1449,24.016,24.125,362409.0
2025-03-13 14:30:00,24.33,24.43,24.28,24.4,424460.0,24.125,24.2242,24.0755,24.1944,424460.0
2025-03-13 15:00:00,24.4,24.44,24.2,24.23,459288.0,24.1944,24.2341,23.9961,24.0259,459288.0
2025-03-13 15:30:00,24.23,24.34,24.21,24.33,2128298.0,24.0259,24.135,24.0061,24.125,2128298.0
2025-03-14 09:30:00,24.6,24.89,24.41,24.84,746967.0,24.3928,24.6803,24.2044,24.6307,746967.0
2025-03-14 10:00:00,24.82,24.85,24.64,24.75,447183.0,24.6109,24.6407,24.4324,24.5415,447183.0
2025-03-14 10:30:00,24.76,24.88,24.73,24.86,439257.0,24.5514,24.6704,24.5217,24.6506,439257.0
2025-03-14 11:00:00,24.86,24.99,24.82,24.93,415607.0,24.6506,24.7795,24.6109,24.72,415607.0
2025-03-14 11:30:00,24.93,25.06,24.92,25.05,461379.0,24.72,24.8489,24.7101,24.839,461379.0
2025-03-14 12:00:00,25.06,25.08,24.94,24.96,353541.0,24.8489,24.8687,24.7299,24.7497,353541.0
2025-03-14 12:30:00,24.96,25.04,24.94,25.02,304837.0,24.7497,24.8291,24.7299,24.8092,304837.0
2025-03-14 13:00:00,25.02,25.13,25.01,25.05,459622.0,24.8092,24.9183,24.7993,24.839,459622.0
2025-03-14 13:30:00,25.05,25.07,24.98,24.99,484704.0,24.839,24.8588,24.7696,24.7795,484704.0
2025-03-14 14:00:00,24.99,25.08,24.99,25.03,434335.0,24.7795,24.8687,24.7795,24.8191,434335.0
2025-03-14 14:30:00,25.04,25.15,25.03,25.08,322515.0,24.8291,24.9381,24.8191,24.8687,322515.0
2025-03-14 15:00:00,25.07,25.13,24.97,24.99,529499.0,24.8588,24.9183,24.7596,24.7795,529499.0
2025-03-14 15:30:00,25.0,25.11,24.96,25.06,1641964.0,24.7894,24.8985,24.7497,24.8489,1641964.0
2025-03-17 09:30:00,25.16,25.39,25.14,25.19,723502.0,24.948,25.1761,24.9282,24.9778,723502.0
2025-03-17 10:00:00,25.18,25.33,25.14,25.15,532347.0,24.9679,25.1166,24.9282,24.9381,532347.0
2025-03-17 10:30:00,25.14,25.24,25.07,25.15,406726.0,24.9282,25.0274,24.8588,24.9381,406726.0
2025-03-17 11:00:00,25.15,25.22,25.1,25.13,477626.0,24.9381,25.0075,24.8886,24.9183,477626.0
2025-03-17 11:30:00,25.14,25.2,25.1,25.19,311644.0,24.9282,24.9877,24.8886,24.9778,311644.0
2025-03-17 12:00:00,25.19,25.28,25.15,25.25,418594.0,24.9778,25.067,24.9381,25.0373,418594.0
2025-03-17 12:30:00,25.24,25.25,25.15,25.23,240901.0,25.0274,25.0373,24.9381,25.0175,240901.0
2025-03-17 13:00:00,25.23,25.29,25.2,25.26,407717.0,25.0175,25.077,24.9877,25.0472,407717.0
2025-03-17 13:30:00,25.26,25.27,25.16,25.24,292878.0,25.0472,25.0571,24.948,25.0274,292878.0
2025-03-17 14:00:00,25.25,25.36,25.24,25.32,345580.0,25.0373,25.1464,25.0274,25.1067,345580.0
2025-03-17 14:30:00,25.32,25.35,25.28,25.3,435643.0,25.1067,25.1364,25.067,25.0869,435643.0
2025-03-17 15:00:00,25.3,25.31,25.22,25.26,341783.0,25.0869,25.0968,25.0075,25.0472,341783.0
2025-03-17 15:30:00,25.25,25.28,25.2,25.22,1165564.0,25.0373,25.067,24.9877,25.0075,1165564.0
2025-03-18 09:30:00,25.38,25.48,25.14,25.16,563332.0,25.1662,25.2654,24.9282,24.948,563332.0
2025-03-18 10:00:00,25.15,25.29,24.95,24.96,639824.0,24.9381,25.077,24.7398,24.7497,639824.0
2025-03-18 10:30:00,24.96,25.05,24.9,24.93,343294.0,24.7497,24.839,24.6902,24.72,343294.0
2025-03-18 11:00:00,24.93,24.98,24.88,24.89,208246.0,24.72,24.7696,24.6704,24.6803,208246.0
2025-03-18 11:30:00,24.88,24.94,24.77,24.79,301610.0,24.6704,24.7299,24.5613,24.5812,301610.0
2025-03-18 12:00:00,24.79,24.81,24.67,24.78,528024.0,24.5812,24.601,24.4622,24.5712,528024.0
2025-03-18 12:30:00,24.78,24.8,24.65,24.67,264462.0,24.5712,24.5911,24.4423,24.4622,264462.0
2025-03-18 13:00:00,24.67,24.78,24.62,24.73,481249.0,24.4622,24.5712,24.4126,24.5217,481249.0
2025-03-18 13:30:00,24.73,24.85,24.72,24.82,383984.0,24.5217,24.6407,24.5118,24.6109,383984.0
2025-03-18 14:00:00,24.82,24.93,24.81,24.9,182352.0,24.6109,24.72,24.601,24.6902,182352.0
2025-03-18 14:30:00,24.91,24.95,24.86,24.88,204923.0,24.7002,24.7398,24.6506,24.6704,204923.0
2025-03-18 15:00:00,24.88,24.89,24.79,24.8,537026.0,24.6704,24.6803,24.5812,24.5911,537026.0
2025-03-18 15:30:00,24.8,25.02,24.8,25.0,1908392.0,24.5911,24.8092,24.5911,24.7894,1908392.0
2025-03-19 09:30:00,25.09,25.43,25.03,25.34,425601.0,24.8786,25.2158,24.8191,25.1265,425601.0
2025-03-19 10:00:00,25.34,25.35,25.17,25.19,510157.0,25.1265,25.1364,24.958,24.9778,510157.0
2025-03-19 10:30:00,25.18,25.34,25.16,25.32,509512.0,24.9679,25.1265,24.948,25.1067,509512.0
2025-03-19 11:00:00,25.32,25.38,25.29,25.32,304124.0,25.1067,25.1662,25.077,25.1067,304124.0
2025-03-19 11:30:00,25.32,25.32,25.18,25.21,179618.0,25.1067,25.1067,24.9679,24.9976,179618.0
2025-03-19 12:00:00,25.21,25.26,25.15,25.18,201454.0,24.9976,25.0472,24.9381,24.9679,201454.0
2025-03-19 12:30:00,25.17,25.29,25.16,25.24,259925.0,24.958,25.077,24.948,25.0274,259925.0
2025-03-19 13:00:00,25.25,25.28,25.19,25.21,254407.0,25.0373,25.067,24.9778,24.9976,254407.0
2025-03-19 13:30:00,25.2,25.22,25.08,25.09,206124.0,24.9877,25.0075,24.8687,24.8786,206124.0
2025-03-19 14:00:00,25.08,25.2,25.03,25.12,348634.0,24.8687,24.9877,24.8191,24.9084,348634.0
2025-03-19 14:30:00,25.12,25.35,25.12,25.34,615603.0,24.9084,25.1364,24.9084,25.1265,615603.0
2025-03-19 15:00:00,25.34,25.4,25.21,25.26,436815.0,25.1265,25.186,24.9976,25.0472,436815.0
2025-03-19 15:30:00,25.25,25.29,25.03,25.08,2123594.0,25.0373,25.077,24.8191,24.8687,2123594.0
2025-03-20 09:30:00,24.89,25.04,24.72,24.95,1171250.0,24.6803,24.8291,24.5118,24.7398,1171250.0
2025-03-20 10:00:00,24.94,25.34,24.93,25.21,926390.0,24.7299,25.1265,24.72,24.9976,926390.0
2025-03-20 10:30:00,25.22,25.23,25.05,25.14,2428889.0,25.0075,25.0175,24.839,24.9282,2428889.0
2025-03-20 11:00:00,25.14,25.15,24.99,25.0,3123275.0,24.9282,24.9381,24.7795,24.7894,3123275.0
2025-03-20 11:30:00,25.0,25.06,24.87,24.93,722324.0,24.7894,24.8489,24.6605,24.72,722324.0
2025-03-20 12:00:00,24.92,24.99,24.87,24.91,317203.0,24.7101,24.7795,24.6605,24.7002,317203.0
2025-03-20 12:30:00,24.91,24.98,24.86,24.89,238692.0,24.7002,24.7696,24.6506,24.6803,238692.0
2025-03-20 13:00:00,24.89,25.01,24.88,24.96,295950.0,24.6803,24.7993,24.6704,24.7497,295950.0
2025-03-20 13:30:00,24.96,25.06,24.95,25.01,275655.0,24.7497,24.8489,24.7398,24.7993,275655.0
2025-03-20 14:00:00,25.01,25.03,24.92,24.95,542887.0,24.7993,24.8191,24.7101,24.7398,542887.0
2025-03-20 14:30:00,24.94,25.03,24.93,24.97,497286.0,24.7299,24.8191,24.72,24.7596,497286.0
2025-03-20 15:00:00,24.96,25.02,24.94,24.96,349969.0,24.7497,24.8092,24.7299,24.7497,349969.0
2025-03-20 15:30:00,24.96,25.08,24.94,25.0,1524485.0,24.7497,24.8687,24.7299,24.7894,1524485.0
2025-03-21 09:30:00,24.82,25.01,24.77,24.99,1449487.0,24.6109,24.7993,24.5613,24.7795,1449487.0
2025-03-21 10:00:00,24.99,25.01,24.71,24.76,380082.0,24.7795,24.7993,24.5018,24.5514,380082.0
2025-03-21 10:30:00,24.77,24.88,24.73,24.87,352066.0,24.5613,24.6704,24.5217,24.6605,352066.0
2025-03-21 11:00:00,24.87,24.88,24.7,24.71,307730.0,24.6605,24.6704,24.4919,24.5018,307730.0
2025-03-21 11:30:00,24.71,24.74,24.55,24.57,321243.0,24.5018,24.5316,24.3432,24.363,321243.0
2025-03-21 12:00:00,24.57,24.78,24.57,24.75,382001.0,24.363,24.5712,24.363,24.5415,382001.0
2025-03-21 12:30:00,24.76,24.79,24.64,24.67,637875.0,24.5514,24.5812,24.4324,24.4622,637875.0
2025-03-21 13:00:00,24.66,24.66,24.51,24.54,756234.0,24.4523,24.4523,24.3035,24.3333,756234.0
2025-03-21 13:30:00,24.55,24.66,24.53,24.63,449676.0,24.3432,24.4523,24.3234,24.4225,449676.0
2025-03-21 14:00:00,24.63,24.79,24.58,24.73,611079.0,24.4225,24.5812,24.3729,24.5217,611079.0
2025-03-21 14:30:00,24.73,24.84,24.66,24.7,1297587.0,24.5217,24.6307,24.4523,24.4919,1297587.0
2025-03-21 15:00:00,24.7,24.84,24.69,24.7,1467487.0,24.4919,24.6307,24.482,24.4919,1467487.0
2025-03-21 15:30:00,24.7,24.96,24.68,24.73,3486958.0,24.4919,24.7497,24.4721,24.5217,3486958.0
2025-03-24 09:30:00,25.11,25.3,24.95,25.2,1120974.0,24.8985,25.0869,24.7398,24.9877,1120974.0
2025-03-24 10:00:00,25.2,25.36,25.16,25.28,982072.0,24.9877,25.1464,24.948,25.067,982072.0
2025-03-24 10:30:00,25.28,25.38,25.25,25.35,455057.0,25.067,25.1662,25.0373,25.1364,455057.0
2025-03-24 11:00:00,25.34,25.35,25.29,25.33,332237.0,25.1265,25.1364,25.077,25.1166,332237.0
2025-03-24 11:30:00,25.33,25.43,25.33,25.43,421477.0,25.1166,25.2158,25.1166,25.2158,421477.0
2025-03-24 12:00:00,25.43,25.48,25.38,25.4,838401.0,25.2158,25.2654,25.1662,25.186,838401.0
2025-03-24 12:30:00,25.39,25.43,25.35,25.41,470674.0,25.1761,25.2158,25.1364,25.1959,470674.0
2025-03-24 13:00:00,25.42,25.43,25.32,25.42,357011.0,25.2059,25.2158,25.1067,25.2059,357011.0
2025-03-24 13:30:00,25.42,25.44,25.37,25.39,433120.0,25.2059,25.2257,25.1563,25.1761,433120.0
2025-03-24 14:00:00,25.39,25.4,25.33,25.36,394205.0,25.1761,25.186,25.1166,25.1464,394205.0
2025-03-24 14:30:00,25.36,25.53,25.35,25.52,655609.0,25.1464,25.3149,25.1364,25.305,655609.0
2025-03-24 15:00:00,25.52,25.66,25.51,25.61,1108030.0,25.305,25.4438,25.2951,25.3943,1108030.0
2025-03-24 15:30:00,25.61,25.68,25.53,25.6,3124465.0,25.3943,25.4637,25.3149,25.3843,3124465.0
2025-03-25 09:30:00,25.76,26.07,25.72,25.74,759167.0,25.543,25.8504,25.5033,25.5232,759167.0
2025-03-25 10:00:00,25.73,25.83,25.6,25.7,313572.0,25.5132,25.6124,25.3843,25.4835,313572.0
2025-03-25 10:30:00,25.7,25.71,25.58,25.62,298113.0,25.4835,25.4934,25.3645,25.4042,298113.0
2025-03-25 11:00:00,25.61,25.67,25.54,25.65,265825.0,25.3943,25.4538,25.3248,25.4339,265825.0
2025-03-25 11:30:00,25.66,25.74,25.65,25.71,223358.0,25.4438,25.5232,25.4339,25.4934,223358.0
2025-03-25 12:00:00,25.71,25.73,25.63,25.65,315992.0,25.4934,25.5132,25.4141,25.4339,315992.0
2025-03-25 12:30:00,25.66,25.67,25.61,25.66,206313.0,25.4438,25.4538,25.3943,25.4438,206313.0
2025-03-25 13:00:00,25.66,25.72,25.61,25.62,453315.0,25.4438,25.5033,25.3943,25.4042,453315.0
2025-03-25 13:30:00,25.63,25.67,25.6,25.61,247401.0,25.4141,25.4538,25.3843,25.3943,247401.0
2025-03-25 14:00:00,25.6,25.67,25.59,25.64,290223.0,25.3843,25.4538,25.3744,25.424,290223.0
2025-03-25 14:30:00,25.65,25.75,25.61,25.7,629843.0,25.4339,25.5331,25.3943,25.4835,629843.0
2025-03-25 15:00:00,25.7,25.72,25.65,25.67,411675.0,25.4835,25.5033,25.4339,25.4538,411675.0
2025-03-25 15:30:00,25.67,25.73,25.61,25.68,1493120.0,25.4538,25.5132,25.3943,25.4637,1493120.0
2025-03-26 09:30:00,25.96,26.24,25.87,26.07,680359.0,25.7413,26.0189,25.6521,25.8504,680359.0
2025-03-26 10:00:00,26.07,26.15,25.97,25.99,419651.0,25.8504,25.9297,25.7512,25.7711,419651.0
2025-03-26 10:30:00,25.98,26.07,25.97,26.01,199769.0,25.7611,25.8504,25.7512,25.7909,199769.0
2025-03-26 11:00:00,26.02,26.1,25.9,25.94,234955.0,25.8008,25.8801,25.6818,25.7215,234955.0
2025-03-26 11:30:00,25.94,25.99,25.84,25.89,297430.0,25.7215,25.7711,25.6223,25.6719,297430.0
2025-03-26 12:00:00,25.89,25.92,25.85,25.89,183168.0,25.6719,25.7016,25.6322,25.6719,183168.0
2025-03-26 12:30:00,25.89,25.93,25.81,25.82,165324.0,25.6719,25.7116,25.5926,25.6025,165324.0
2025-03-26 13:00:00,25.82,25.84,25.73,25.75,181878.0,25.6025,25.6223,25.5132,25.5331,181878.0
2025-03-26 13:30:00,25.74,25.75,25.66,25.71,382366.0,25.5232,25.5331,25.4438,25.4934,382366.0
2025-03-26 14:00:00,25.71,25.75,25.66,25.68,245900.0,25.4934,25.5331,25.4438,25.4637,245900.0
2025-03-26 14:30:00,25.67,25.69,25.64,25.67,215928.0,25.4538,25.4736,25.424,25.4538,215928.0
2025-03-26 15:00:00,25.67,25.81,25.65,25.75,661192.0,25.4538,25.5926,25.4339,25.5331,661192.0
2025-03-26 15:30:00,25.75,25.79,25.66,25.7,1646104.0,25.5331,25.5727,25.4438,25.4835,1646104.0
2025-03-27 09:30:00,25.63,25.79,25.4,25.64,598855.0,25.4141,25.5727,25.186,25.424,598855.0
2025-03-27 10:00:00,25.63,25.68,25.48,25.67,421689.0,25.4141,25.4637,25.2654,25.4538,421689.0
2025-03-27 10:30:00,25.67,25.73,25.55,25.59,488514.0,25.4538,25.5132,25.3348,25.3744,488514.0
2025-03-27 11:00:00,25.59,25.7,25.56,25.62,447046.0,25.3744,25.4835,25.3447,25.4042,447046.0
2025-03-27 11:30:00,25.62,25.62,25.43,25.46,339413.0,25.4042,25.4042,25.2158,25.2455,339413.0
2025-03-27 12:00:00,25.46,25.6,25.45,25.57,418865.0,25.2455,25.3843,25.2356,25.3546,418865.0
2025-03-27 12:30:00,25.58,25.62,25.42,25.44,409472.0,25.3645,25.4042,25.2059,25.2257,409472.0
2025-03-27 13:00:00,25.44,25.48,25.37,25.39,314098.0,25.2257,25.2654,25.1563,25.1761,314098.0
2025-03-27 13:30:00,25.39,25.42,25.29,25.33,285234.0,25.1761,25.2059,25.077,25.1166,285234.0
2025-03-27 14:00:00,25.33,25.43,25.32,25.35,333724.0,25.1166,25.2158,25.1067,25.1364,333724.0
2025-03-27 14:30:00,25.35,25.39,25.26,25.27,403503.0,25.1364,25.1761,25.0472,25.0571,403503.0
2025-03-27 15:00:00,25.27,25.47,25.27,25.45,328350.0,25.0571,25.2554,25.0571,25.2356,328350.0
2025-03-27 15:30:00,25.44,25.5,25.31,25.35,2101402.0,25.2257,25.2852,25.0968,25.1364,2101402.0
2025-03-28 09:30:00,25.35,25.56,25.26,25.28,414007.0,25.1364,25.3447,25.0472,25.067,414007.0
2025-03-28 10:00:00,25.26,25.38,25.16,25.18,233621.0,25.0472,25.1662,24.948,24.9679,233621.0
2025-03-28 10:30:00,25.18,25.25,25.1,25.17,264923.0,24.9679,25.0373,24.8886,24.958,264923.0
2025-03-28 11:00:00,25.17,25.17,25.04,25.07,235273.0,24.958,24.958,24.8291,24.8588,235273.0
2025-03-28 11:30:00,25.07,25.17,25.05,25.09,168781.0,24.8588,24.958,24.839,24.8786,168781.0
2025-03-28 12:00:00,25.08,25.12,24.92,24.98,213259.0,24.8687,24.9084,24.7101,24.7696,213259.0
2025-03-28 12:30:00,24.98,25.1,24.98,25.03,240567.0,24.7696,24.8886,24.7696,24.8191,240567.0
2025-03-28 13:00:00,25.03,25.04,24.96,24.98,216998.0,24.8191,24.8291,24.7497,24.7696,216998.0
2025-03-28 13:30:00,24.97,25.03,24.97,25.03,140812.0,24.7596,24.8191,24.7596,24.8191,140812.0
2025-03-28 14:00:00,25.03,25.14,25.02,25.07,180099.0,24.8191,24.9282,24.8092,24.8588,180099.0
2025-03-28 14:30:00,25.07,25.08,25.01,25.08,189743.0,24.8588,24.8687,24.7993,24.8687,189743.0
2025-03-28 15:00:00,25.07,25.11,25.04,25.07,244806.0,24.8588,24.8985,24.8291,24.8588,244806.0
2025-03-28 15:30:00,25.07,25.16,24.98,25.08,1620073.0,24.8588,24.948,24.7696,24.8687,1620073.0
2025-03-31 09:30:00,24.89,25.21,24.82,25.16,597243.0,24.6803,24.9976,24.6109,24.948,597243.0
2025-03-31 10:00:00,25.16,25.29,25.16,25.21,546532.0,24.948,25.077,24.948,24.9976,546532.0
2025-03-31 10:30:00,25.21,25.38,25.2,25.28,487542.0,24.9976,25.1662,24.9877,25.067,487542.0
2025-03-31 11:00:00,25.28,25.4,25.26,25.37,416708.0,25.067,25.186,25.0472,25.1563,416708.0
2025-03-31 11:30:00,25.37,25.41,25.25,25.3,285003.0,25.1563,25.1959,25.0373,25.0869,285003.0
2025-03-31 12:00:00,25.3,25.37,25.25,25.36,332221.0,25.0869,25.1563,25.0373,25.1464,332221.0
2025-03-31 12:30:00,25.35,25.51,25.32,25.45,497982.0,25.1364,25.2951,25.1067,25.2356,497982.0
2025-03-31 13:00:00,25.45,25.45,25.21,25.28,422386.0,25.2356,25.2356,24.9976,25.067,422386.0
2025-03-31 13:30:00,25.28,25.34,25.24,25.25,319804.0,25.067,25.1265,25.0274,25.0373,319804.0
2025-03-31 14:00:00,25.24,25.44,25.21,25.34,458150.0,25.0274,25.2257,24.9976,25.1265,458150.0
2025-03-31 14:30:00,25.33,25.41,25.32,25.36,406822.0,25.1166,25.1959,25.1067,25.1464,406822.0
2025-03-31 15:00:00,25.37,25.48,25.32,25.34,481462.0,25.1563,25.2654,25.1067,25.1265,481462.0
2025-03-31 15:30:00,25.34,25.45,25.32,25.37,1704812.0,25.1265,25.2356,25.1067,25.1563,1704812.0
2025-04-01 09:30:00,25.25,25.37,25.08,25.24,620018.0,25.0373,25.1563,24.8687,25.0274,620018.0
2025-04-01 10:00:00,25.24,25.33,25.06,25.08,266131.0,25.0274,25.1166,24.8489,24.8687,266131.0
2025-04-01 10:30:00,25.08,25.29,25.07,25.29,319543.0,24.8687,25.077,24.8588,25.077,319543.0
2025-04-01 11:00:00,25.29,25.55,25.27,25.52,287307.0,25.077,25.3348,25.0571,25.305,287307.0
2025-04-01 11:30:00,25.51,25.57,25.48,25.55,264797.0,25.2951,25.3546,25.2654,25.3348,264797.0
2025-04-01 12:00:00,25.55,25.65,25.53,25.54,296981.0,25.3348,25.4339,25.3149,25.3248,296981.0
2025-04-01 12:30:00,25.54,25.59,25.46,25.56,216064.0,25.3248,25.3744,25.2455,25.3447,216064.0
2025-04-01 13:00:00,25.56,25.6,25.5,25.52,185645.0,25.3447,25.3843,25.2852,25.305,185645.0
2025-04-01 13:30:00,25.52,25.57,25.49,25.52,229516.0,25.305,25.3546,25.2753,25.305,229516.0
2025-04-01 14:00:00,25.52,25.53,25.35,25.36,332523.0,25.305,25.3149,25.1364,25.1464,332523.0
2025-04-01 14:30:00,25.36,25.44,25.35,25.39,311140.0,25.1464,25.2257,25.1364,25.1761,311140.0
2025-04-01 15:00:00,25.39,25.57,25.39,25.53,304463.0,25.1761,25.3546,25.1761,25.3149,304463.0
2025-04-01 15:30:00,25.52,25.59,25.47,25.53,1545698.0,25.305,25.3744,25.2554,25.3149,1545698.0
2025-04-02 09:30:00,25.18,25.26,25.01,25.04,434881.0,24.9679,25.0472,24.7993,24.8291,434881.0
2025-04-02 10:00:00,25.03,25.28,25.01,25.25,280914.0,24.8191,25.067,24.7993,25.0373,280914.0
2025-04-02 10:30:00,25.24,25.4,25.19,25.38,224418.0,25.0274,25.186,24.9778,25.1662,224418.0
2025-04-02 11:00:00,25.38,25.42,25.32,25.4,315656.0,25.1662,25.2059,25.1067,25.186,315656.0
2025-04-02 11:30:00,25.4,25.47,25.37,25.39,189763.0,25.186,25.2554,25.1563,25.1761,189763.0
2025-04-02 12:00:00,25.39,25.57,25.39,25.54,173442.0,25.1761,25.3546,25.1761,25.3248,173442.0
2025-04-02 12:30:00,25.55,25.63,25.53,25.6,165192.0,25.3348,25.4141,25.3149,25.3843,165192.0
2025-04-02 13:00:00,25.6,25.68,25.57,25.67,143104.0,25.3843,25.4637,25.3546,25.4538,143104.0
2025-04-02 13:30:00,25.66,25.69,25.5,25.59,175508.0,25.4438,25.4736,25.2852,25.3744,175508.0
2025-04-02 14:00:00,25.59,25.62,25.51,25.52,166371.0,25.3744,25.4042,25.2951,25.305,166371.0
2025-04-02 14:30:00,25.51,25.64,25.5,25.5,189886.0,25.2951,25.424,25.2852,25.2852,189886.0
2025-04-02 15:00:00,25.5,25.61,25.5,25.59,235874.0,25.2852,25.3943,25.2852,25.3744,235874.0
2025-04-02 15:30:00,25.6,25.74,25.58,25.68,1351442.0,25.3843,25.5232,25.3645,25.4637,1351442.0
2025-04-03 09:30:00,24.11,24.18,23.35,23.46,1655471.0,23.9069,23.9763,23.1533,23.2624,1655471.0
2025-04-03 10:00:00,23.45,23.47,23.07,23.12,1195376.0,23.2525,23.2723,22.8757,22.9252,1195376.0
2025-04-03 10:30:00,23.11,23.17,22.73,22.74,1091345.0,22.9153,22.9748,22.5385,22.5484,1091345.0
2025-04-03 11:00:00,22.74,22.9,22.66,22.8,1140049.0,22.5484,22.7071,22.4691,22.6079,1140049.0
2025-04-03 11:30:00,22.79,22.92,22.7,22.84,693505.0,22.598,22.7269,22.5088,22.6476,693505.0
2025-04-03 12:00:00,22.84,22.87,22.77,22.84,481103.0,22.6476,22.6773,22.5782,22.6476,481103.0
2025-04-03 12:30:00,22.85,22.87,22.59,22.6,643002.0,22.6575,22.6773,22.3997,22.4096,643002.0
2025-04-03 13:00:00,22.61,22.69,22.52,22.64,993571.0,22.4195,22.4989,22.3303,22.4493,993571.0
2025-04-03 13:30:00,22.63,22.74,22.63,22.69,529736.0,22.4394,22.5484,22.4394,22.4989,529736.0
2025-04-03 14:00:00,22.69,22.7,22.51,22.59,672525.0,22.4989,22.5088,22.3204,22.3997,672525.0
2025-04-03 14:30:00,22.59,22.66,22.52,22.6,824401.0,22.3997,22.4691,22.3303,22.4096,824401.0
2025-04-03 15:00:00,22.6,22.64,22.48,22.52,877068.0,22.4096,22.4493,22.2906,22.3303,877068.0
2025-04-03 15:30:00,22.52,22.53,22.35,22.37,3173133.0,22.3303,22.3402,22.1617,22.1816,3173133.0
2025-04-04 09:30:00,21.35,21.77,20.36,20.51,2526934.0,21.1701,21.5866,20.1885,20.3372,2526934.0
2025-04-04 10:00:00,20.5,20.58,19.88,19.9,1024735.0,20.3273,20.4066,19.7125,19.7324,1024735.0
2025-04-04 10:30:00,19.89,20.01,19.58,19.95,1139573.0,19.7224,19.8414,19.4151,19.7819,1139573.0
2025-04-04 11:00:00,19.95,20.47,19.9,20.14,1227751.0,19.7819,20.2976,19.7324,19.9703,1227751.0
2025-04-04 11:30:00,20.14,20.24,19.93,19.96,858161.0,19.9703,20.0695,19.7621,19.7919,858161.0
2025-04-04 12:00:00,19.96,20.15,19.88,20.07,656447.0,19.7919,19.9803,19.7125,19.9009,656447.0
2025-04-04 12:30:00,20.07,20.4,20.03,20.32,1055254.0,19.9009,20.2281,19.8613,20.1488,1055254.0
2025-04-04 13:00:00,20.32,20.46,20.08,20.21,825365.0,20.1488,20.2876,19.9108,20.0397,825365.0
2025-04-04 13:30:00,20.21,20.35,20.05,20.28,970792.0,20.0397,20.1786,19.8811,20.1092,970792.0
2025-04-04 14:00:00,20.29,20.41,20.03,20.07,688665.0,20.1191,20.2381,19.8613,19.9009,688665.0
2025-04-04 14:30:00,20.07,20.12,19.84,19.94,767813.0,19.9009,19.9505,19.6729,19.772,767813.0
2025-04-04 15:00:00,19.95,20.17,19.86,20.05,1094933.0,19.7819,20.0001,19.6927,19.8811,1094933.0
2025-04-04 15:30:00,20.06,20.15,19.85,19.95,3189089.0,19.891,19.9803,19.6828,19.7819,3189089.0
2025-04-07 09:30:00,19.28,19.8,18.72,19.74,1929862.0,19.1176,19.6332,18.5623,19.5737,1929862.0
2025-04-07 10:00:00,19.72,20.83,19.51,19.72,1531508.0,19.5539,20.6545,19.3456,19.5539,1531508.0
2025-04-07 10:30:00,19.73,20.34,19.63,19.96,908385.0,19.5638,20.1687,19.4646,19.7919,908385.0
2025-04-07 11:00:00,19.96,20.08,19.21,19.31,1135552.0,19.7919,19.9108,19.0482,19.1473,1135552.0
2025-04-07 11:30:00,19.32,20.02,19.32,19.6,565207.0,19.1572,19.8513,19.1572,19.4349,565207.0
2025-04-07 12:00:00,19.59,19.63,19.38,19.61,616717.0,19.425,19.4646,19.2167,19.4448,616717.0
2025-04-07 12:30:00,19.61,19.77,19.33,19.41,674280.0,19.4448,19.6035,19.1672,19.2465,674280.0
2025-04-07 13:00:00,19.41,20.0,19.4,19.96,1084763.0,19.2465,19.8315,19.2366,19.7919,1084763.0
2025-04-07 13:30:00,19.96,20.29,19.76,20.1,913636.0,19.7919,20.1191,19.5935,19.9307,913636.0
2025-04-07 14:00:00,20.11,20.2,19.77,19.8,877318.0,19.9406,20.0298,19.6035,19.6332,877318.0
2025-04-07 14:30:00,19.8,20.06,19.61,19.64,590501.0,19.6332,19.891,19.4448,19.4745,590501.0
2025-04-07 15:00:00,19.64,19.86,19.64,19.69,864868.0,19.4745,19.6927,19.4745,19.5241,864868.0
2025-04-07 15:30:00,19.69,20.03,19.68,19.97,2619917.0,19.5241,19.8613,19.5142,19.8018,2619917.0
2025-04-08 09:30:00,20.67,20.95,20.28,20.34,1226110.0,20.4959,20.7735,20.1092,20.1687,1226110.0
2025-04-08 10:00:00,20.34,20.63,20.23,20.5,790726.0,20.1687,20.4562,20.0596,20.3273,790726.0
2025-04-08 10:30:00,20.5,20.51,19.88,19.89,1259386.0,20.3273,20.3372,19.7125,19.7224,1259386.0
2025-04-08 11:00:00,19.89,19.98,19.65,19.73,607500.0,19.7224,19.8117,19.4845,19.5638,607500.0
2025-04-08 11:30:00,19.73,20.15,19.72,20.11,545730.0,19.5638,19.9803,19.5539,19.9406,545730.0
2025-04-08 12:00:00,20.11,20.11,19.8,19.91,349524.0,19.9406,19.9406,19.6332,19.7423,349524.0
2025-04-08 12:30:00,19.91,19.95,19.55,19.57,732209.0,19.7423,19.7819,19.3853,19.4051,732209.0
2025-04-08 13:00:00,19.57,19.66,19.36,19.51,730472.0,19.4051,19.4944,19.1969,19.3456,730472.0
2025-04-08 13:30:00,19.51,19.87,19.48,19.71,888317.0,19.3456,19.7026,19.3159,19.544,888317.0
2025-04-08 14:00:00,19.7,19.77,19.49,19.52,580928.0,19.534,19.6035,19.3258,19.3556,580928.0
2025-04-08 14:30:00,19.52,19.93,19.45,19.46,957659.0,19.3556,19.7621,19.2861,19.2961,957659.0
2025-04-08 15:00:00,19.46,19.49,19.06,19.16,1246063.0,19.2961,19.3258,18.8994,18.9986,1246063.0
2025-04-08 15:30:00,19.16,19.31,18.89,19.25,3144311.0,18.9986,19.1473,18.7309,19.0878,3144311.0
2025-04-09 09:30:00,18.86,19.42,18.75,19.08,1119285.0,18.7011,19.2564,18.592,18.9193,1119285.0
2025-04-09 10:00:00,19.09,19.35,18.94,19.07,577049.0,18.9292,19.187,18.7804,18.9094,577049.0
2025-04-09 10:30:00,19.07,19.35,18.96,18.96,484402.0,18.9094,19.187,18.8003,18.8003,484402.0
2025-04-09 11:00:00,18.96,19.54,18.95,19.41,791465.0,18.8003,19.3754,18.7904,19.2465,791465.0
2025-04-09 11:30:00,19.42,19.6,19.3,19.39,589601.0,19.2564,19.4349,19.1374,19.2267,589601.0
2025-04-09 12:00:00,19.39,19.64,19.35,19.53,431504.0,19.2267,19.4745,19.187,19.3655,431504.0
2025-04-09 12:30:00,19.53,19.68,19.47,19.55,550851.0,19.3655,19.5142,19.306,19.3853,550851.0
2025-04-09 13:00:00,19.56,21.32,19.31,20.93,1768208.0,19.3952,21.1404,19.1473,20.7537,1768208.0
2025-04-09 13:30:00,20.93,22.09,20.84,21.91,1896639.0,20.7537,21.9039,20.6644,21.7254,1896639.0
2025-04-09 14:00:00,21.93,22.46,21.77,22.3,1590686.0,21.7453,22.2708,21.5866,22.1121,1590686.0
2025-04-09 14:30:00,22.3,22.55,21.82,21.82,1324431.0,22.1121,22.36,21.6362,21.6362,1324431.0
2025-04-09 15:00:00,21.81,22.33,21.78,22.23,984378.0,21.6263,22.1419,21.5965,22.0427,984378.0
2025-04-09 15:30:00,22.23,22.41,21.98,22.04,3210045.0,22.0427,22.2212,21.7948,21.8543,3210045.0
2025-04-10 09:30:00,21.18,21.21,20.33,20.34,1125015.0,21.0016,21.0313,20.1587,20.1687,1125015.0
2025-04-10 10:00:00,20.33,20.64,20.15,20.53,981198.0,20.1587,20.4661,19.9803,20.3571,981198.0
2025-04-10 10:30:00,20.54,20.74,20.37,20.39,488331.0,20.367,20.5653,20.1984,20.2182,488331.0
2025-04-10 11:00:00,20.38,20.58,20.2,20.23,611524.0,20.2083,20.4066,20.0298,20.0596,611524.0
2025-04-10 11:30:00,20.23,20.35,20.1,20.23,739865.0,20.0596,20.1786,19.9307,20.0596,739865.0
2025-04-10 12:00:00,20.22,20.34,19.79,19.86,760515.0,20.0497,20.1687,19.6233,19.6927,760515.0
2025-04-10 12:30:00,19.86,20.17,19.85,20.04,479728.0,19.6927,20.0001,19.6828,19.8712,479728.0
2025-04-10 13:00:00,20.04,20.37,19.82,20.09,491743.0,19.8712,20.1984,19.653,19.9208,491743.0
2025-04-10 13:30:00,20.08,20.44,20.01,20.23,715558.0,19.9108,20.2678,19.8414,20.0596,715558.0
2025-04-10 14:00:00,20.23,20.42,20.03,20.28,586844.0,20.0596,20.248,19.8613,20.1092,586844.0
2025-04-10 14:30:00,20.27,20.37,20.05,20.18,620288.0,20.0992,20.1984,19.8811,20.01,620288.0
2025-04-10 15:00:00,20.17,20.33,19.96,19.97,648265.0,20.0001,20.1587,19.7919,19.8018,648265.0
2025-04-10 15:30:00,19.96,20.31,19.85,20.26,2950853.0,19.7919,20.1389,19.6828,20.0893,2950853.0
2025-04-11 09:30:00,20.36,20.59,20.22,20.23,925389.0,20.1885,20.4165,20.0497,20.0596,925389.0
2025-04-11 10:00:00,20.23,20.44,20.06,20.1,801143.0,20.0596,20.2678,19.891,19.9307,801143.0
2025-04-11 10:30:00,20.08,20.42,20.08,20.16,584056.0,19.9108,20.248,19.9108,19.9902,584056.0
2025-04-11 11:00:00,20.16,20.49,20.14,20.3,694709.0,19.9902,20.3174,19.9703,20.129,694709.0
2025-04-11 11:30:00,20.29,20.4,20.19,20.37,381598.0,20.1191,20.2281,20.0199,20.1984,381598.0
2025-04-11 12:00:00,20.37,20.57,20.32,20.47,261925.0,20.1984,20.3967,20.1488,20.2976,261925.0
2025-04-11 12:30:00,20.48,20.8,20.45,20.78,343163.0,20.3075,20.6248,20.2777,20.6049,343163.0
2025-04-11 13:00:00,20.78,20.86,20.71,20.77,463556.0,20.6049,20.6843,20.5355,20.595,463556.0
2025-04-11 13:30:00,20.77,21.2,20.7,21.05,590376.0,20.595,21.0214,20.5256,20.8727,590376.0
2025-04-11 14:00:00,21.04,21.06,20.82,20.88,672092.0,20.8628,20.8826,20.6446,20.7041,672092.0
2025-04-11 14:30:00,20.89,21.0,20.79,20.82,765848.0,20.714,20.8231,20.6149,20.6446,765848.0
2025-04-11 15:00:00,20.82,21.13,20.82,20.98,1095889.0,20.6446,20.952,20.6446,20.8033,1095889.0
2025-04-11 15:30:00,20.98,21.09,20.92,21.05,2628478.0,20.8033,20.9123,20.7438,20.8727,2628478.0
2025-04-14 09:30:00,21.59,21.59,21.21,21.25,599776.0,21.4081,21.4081,21.0313,21.071,599776.0
2025-04-14 10:00:00,21.27,21.37,21.17,21.35,528623.0,21.0908,21.19,20.9917,21.1701,528623.0
2025-04-14 10:30:00,21.35,21.41,21.23,21.32,501321.0,21.1701,21.2296,21.0512,21.1404,501321.0
2025-04-14 11:00:00,21.32,21.33,21.17,21.19,547095.0,21.1404,21.1503,20.9917,21.0115,547095.0
2025-04-14 11:30:00,21.19,21.28,21.0,21.05,513382.0,21.0115,21.1007,20.8231,20.8727,513382.0
2025-04-14 12:00:00,21.05,21.19,20.97,21.07,441761.0,20.8727,21.0115,20.7933,20.8925,441761.0
2025-04-14 12:30:00,21.07,21.23,21.06,21.12,445148.0,20.8925,21.0512,20.8826,20.9421,445148.0
2025-04-14 13:00:00,21.12,21.41,21.1,21.19,839928.0,20.9421,21.2296,20.9222,21.0115,839928.0
2025-04-14 13:30:00,21.18,21.31,21.13,21.22,572483.0,21.0016,21.1305,20.952,21.0412,572483.0
2025-04-14 14:00:00,21.23,21.32,21.16,21.32,292830.0,21.0512,21.1404,20.9817,21.1404,292830.0
2025-04-14 14:30:00,21.32,21.37,21.28,21.31,337027.0,21.1404,21.19,21.1007,21.1305,337027.0
2025-04-14 15:00:00,21.31,21.34,21.22,21.25,400290.0,21.1305,21.1602,21.0412,21.071,400290.0
2025-04-14 15:30:00,21.25,21.33,21.23,21.26,1504253.0,21.071,21.1503,21.0512,21.0809,1504253.0
2025-04-15 09:30:00,21.22,21.67,21.12,21.47,387382.0,21.0412,21.4874,20.9421,21.2891,387382.0
2025-04-15 10:00:00,21.46,21.64,21.34,21.39,323805.0,21.2792,21.4577,21.1602,21.2098,323805.0
2025-04-15 10:30:00,21.39,21.43,21.22,21.3,356187.0,21.2098,21.2495,21.0412,21.1206,356187.0
2025-04-15 11:00:00,21.3,21.49,21.29,21.38,437411.0,21.1206,21.309,21.1106,21.1999,437411.0
2025-04-15 11:30:00,21.39,21.49,21.37,21.46,326362.0,21.2098,21.309,21.19,21.2792,326362.0
2025-04-15 12:00:00,21.46,21.51,21.42,21.43,222201.0,21.2792,21.3288,21.2396,21.2495,222201.0
2025-04-15 12:30:00,21.43,21.48,21.32,21.35,297789.0,21.2495,21.299,21.1404,21.1701,297789.0
2025-04-15 13:00:00,21.36,21.41,21.25,21.27,328964.0,21.1801,21.2296,21.071,21.0908,328964.0
2025-04-15 13:30:00,21.27,21.35,21.22,21.25,518865.0,21.0908,21.1701,21.0412,21.071,518865.0
2025-04-15 14:00:00,21.25,21.27,21.16,21.19,352923.0,21.071,21.0908,20.9817,21.0115,352923.0
2025-04-15 14:30:00,21.19,21.32,21.19,21.3,410550.0,21.0115,21.1404,21.0115,21.1206,410550.0
2025-04-15 15:00:00,21.3,21.33,21.22,21.27,410279.0,21.1206,21.1503,21.0412,21.0908,410279.0
2025-04-15 15:30:00,21.27,21.3,21.18,21.25,1334609.0,21.0908,21.1206,21.0016,21.071,1334609.0
2025-04-16 09:30:00,21.38,21.66,21.34,21.5,555359.0,21.1999,21.4775,21.1602,21.3189,555359.0
2025-04-16 10:00:00,21.49,21.8,21.48,21.64,619698.0,21.309,21.6164,21.299,21.4577,619698.0
2025-04-16 10:30:00,21.63,21.78,21.59,21.62,459890.0,21.4478,21.5965,21.4081,21.4379,459890.0
2025-04-16 11:00:00,21.63,21.85,21.61,21.8,397931.0,21.4478,21.6659,21.428,21.6164,397931.0
2025-04-16 11:30:00,21.8,21.8,21.67,21.75,417852.0,21.6164,21.6164,21.4874,21.5668,417852.0
2025-04-16 12:00:00,21.75,21.76,21.65,21.68,216084.0,21.5668,21.5767,21.4676,21.4974,216084.0
2025-04-16 12:30:00,21.68,21.77,21.64,21.75,242354.0,21.4974,21.5866,21.4577,21.5668,242354.0
2025-04-16 13:00:00,21.74,21.89,21.7,21.85,253788.0,21.5569,21.7056,21.5172,21.6659,253788.0
2025-04-16 13:30:00,21.85,21.85,21.34,21.37,637707.0,21.6659,21.6659,21.1602,21.19,637707.0
2025-04-16 14:00:00,21.37,21.53,21.33,21.48,522351.0,21.19,21.3486,21.1503,21.299,522351.0
2025-04-16 14:30:00,21.48,21.52,21.39,21.4,482494.0,21.299,21.3387,21.2098,21.2197,482494.0
2025-04-16 15:00:00,21.39,21.43,21.19,21.2,888612.0,21.2098,21.2495,21.0115,21.0214,888612.0
2025-04-16 15:30:00,21.2,21.46,21.19,21.43,1628978.0,21.0214,21.2792,21.0115,21.2495,1628978.0
2025-04-17 09:30:00,21.88,22.27,21.77,22.21,1367245.0,21.6957,22.0824,21.5866,22.0229,1367245.0
2025-04-17 10:00:00,22.21,22.29,22.02,22.04,599263.0,22.0229,22.1022,21.8345,21.8543,599263.0
2025-04-17 10:30:00,22.04,22.09,21.92,21.94,506375.0,21.8543,21.9039,21.7353,21.7552,506375.0
2025-04-17 11:00:00,21.95,22.3,21.93,22.23,604089.0,21.7651,22.1121,21.7453,22.0427,604089.0
2025-04-17 11:30:00,22.23,22.33,22.2,22.21,652127.0,22.0427,22.1419,22.013,22.0229,652127.0
2025-04-17 12:00:00,22.21,22.54,22.17,22.51,1048501.0,22.0229,22.3501,21.9832,22.3204,1048501.0
2025-04-17 12:30:00,22.5,22.58,22.42,22.54,706502.0,22.3105,22.3898,22.2311,22.3501,706502.0
2025-04-17 13:00:00,22.54,22.57,22.45,22.46,606442.0,22.3501,22.3799,22.2609,22.2708,606442.0
2025-04-17 13:30:00,22.46,22.64,22.46,22.61,574363.0,22.2708,22.4493,22.2708,22.4195,574363.0
2025-04-17 14:00:00,22.61,22.68,22.57,22.58,707600.0,22.4195,22.4889,22.3799,22.3898,707600.0
2025-04-17 14:30:00,22.57,22.64,22.48,22.48,797523.0,22.3799,22.4493,22.2906,22.2906,797523.0
2025-04-17 15:00:00,22.48,22.57,22.47,22.51,919088.0,22.2906,22.3799,22.2807,22.3204,919088.0
2025-04-17 15:30:00,22.51,22.55,22.47,22.54,2952845.0,22.3204,22.36,22.2807,22.3501,2952845.0
2025-04-21 09:30:00,22.05,22.11,21.8,21.96,1176738.0,21.8642,21.9237,21.6164,21.775,1176738.0
2025-04-21 10:00:00,21.94,22.06,21.91,21.94,680106.0,21.7552,21.8742,21.7254,21.7552,680106.0
2025-04-21 10:30:00,21.94,22.05,21.91,21.95,552755.0,21.7552,21.8642,21.7254,21.7651,552755.0
2025-04-21 11:00:00,21.95,21.96,21.82,21.91,625861.0,21.7651,21.775,21.6362,21.7254,625861.0
2025-04-21 11:30:00,21.91,21.92,21.63,21.66,359492.0,21.7254,21.7353,21.4478,21.4775,359492.0
2025-04-21 12:00:00,21.66,21.81,21.65,21.76,389403.0,21.4775,21.6263,21.4676,21.5767,389403.0
2025-04-21 12:30:00,21.76,21.87,21.73,21.73,388027.0,21.5767,21.6858,21.5469,21.5469,388027.0
2025-04-21 13:00:00,21.73,21.8,21.69,21.72,396290.0,21.5469,21.6164,21.5073,21.537,396290.0
2025-04-21 13:30:00,21.73,21.83,21.72,21.79,571857.0,21.5469,21.6461,21.537,21.6064,571857.0
2025-04-21 14:00:00,21.79,21.82,21.74,21.82,683712.0,21.6064,21.6362,21.5569,21.6362,683712.0
2025-04-21 14:30:00,21.82,21.86,21.75,21.76,515980.0,21.6362,21.6758,21.5668,21.5767,515980.0
2025-04-21 15:00:00,21.76,21.82,21.74,21.78,607534.0,21.5767,21.6362,21.5569,21.5965,607534.0
2025-04-21 15:30:00,21.78,21.95,21.77,21.91,2167326.0,21.5965,21.7651,21.5866,21.7254,2167326.0
2025-04-22 09:30:00,20.12,20.81,19.75,20.02,4983629.0,19.9505,20.6347,19.5836,19.8513,4983629.0
2025-04-22 10:00:00,20.02,20.32,19.81,20.15,2763460.0,19.8513,20.1488,19.6431,19.9803,2763460.0
2025-04-22 10:30:00,20.15,20.53,20.06,20.48,1898817.0,19.9803,20.3571,19.891,20.3075,1898817.0
2025-04-22 11:00:00,20.48,20.82,20.47,20.61,1409470.0,20.3075,20.6446,20.2976,20.4364,1409470.0
2025-04-22 11:30:00,20.61,20.79,20.5,20.77,1182438.0,20.4364,20.6149,20.3273,20.595,1182438.0
2025-04-22 12:00:00,20.77,20.96,20.74,20.92,922158.0,20.595,20.7834,20.5653,20.7438,922158.0
2025-04-22 12:30:00,20.93,21.0,20.86,20.96,1191808.0,20.7537,20.8231,20.6843,20.7834,1191808.0
2025-04-22 13:00:00,20.96,20.97,20.58,20.6,1632491.0,20.7834,20.7933,20.4066,20.4265,1632491.0
2025-04-22 13:30:00,20.6,20.67,20.43,20.61,875463.0,20.4265,20.4959,20.2579,20.4364,875463.0
2025-04-22 14:00:00,20.61,20.7,20.5,20.52,713508.0,20.4364,20.5256,20.3273,20.3471,713508.0
2025-04-22 14:30:00,20.52,20.82,20.49,20.8,1270441.0,20.3471,20.6446,20.3174,20.6248,1270441.0
2025-04-22 15:00:00,20.8,20.83,20.5,20.52,1052867.0,20.6248,20.6545,20.3273,20.3471,1052867.0
2025-04-22 15:30:00,20.52,20.8,20.42,20.7,3598339.0,20.3471,20.6248,20.248,20.5256,3598339.0
2025-04-23 09:30:00,21.03,21.58,20.79,21.22,2966685.0,20.8528,21.3982,20.6149,21.0412,2966685.0
2025-04-23 10:00:00,21.24,21.49,20.55,20.73,2764793.0,21.0611,21.309,20.3769,20.5554,2764793.0
2025-04-23 10:30:00,20.73,20.79,20.47,20.61,1483846.0,20.5554,20.6149,20.2976,20.4364,1483846.0
2025-04-23 11:00:00,20.61,20.73,20.28,20.32,970387.0,20.4364,20.5554,20.1092,20.1488,970387.0
2025-04-23 11:30:00,20.32,20.5,20.26,20.47,957535.0,20.1488,20.3273,20.0893,20.2976,957535.0
2025-04-23 12:00:00,20.46,20.58,20.4,20.57,1273087.0,20.2876,20.4066,20.2281,20.3967,1273087.0
2025-04-23 12:30:00,20.57,20.73,20.56,20.61,389747.0,20.3967,20.5554,20.3868,20.4364,389747.0
2025-04-23 13:00:00,20.61,20.72,20.47,20.67,536499.0,20.4364,20.5455,20.2976,20.4959,536499.0
2025-04-23 13:30:00,20.67,20.71,20.47,20.68,523983.0,20.4959,20.5355,20.2976,20.5058,523983.0
2025-04-23 14:00:00,20.68,20.78,20.6,20.64,645448.0,20.5058,20.6049,20.4265,20.4661,645448.0
2025-04-23 14:30:00,20.64,20.69,20.49,20.55,559756.0,20.4661,20.5157,20.3174,20.3769,559756.0
2025-04-23 15:00:00,20.55,20.59,20.41,20.45,784255.0,20.3769,20.4165,20.2381,20.2777,784255.0
2025-04-23 15:30:00,20.45,20.74,20.41,20.6,3291271.0,20.2777,20.5653,20.2381,20.4265,3291271.0
2025-04-24 09:30:00,20.82,21.0,20.66,20.94,1744774.0,20.6446,20.8231,20.486,20.7636,1744774.0
2025-04-24 10:00:00,20.93,21.0,20.64,20.97,1052379.0,20.7537,20.8231,20.4661,20.7933,1052379.0
2025-04-24 10:30:00,20.98,21.16,20.92,21.15,838048.0,20.8033,20.9817,20.7438,20.9718,838048.0
2025-04-24 11:00:00,21.14,21.17,21.01,21.04,749155.0,20.9619,20.9917,20.833,20.8628,749155.0
2025-04-24 11:30:00,21.03,21.14,20.98,21.09,672112.0,20.8528,20.9619,20.8033,20.9123,672112.0
2025-04-24 12:00:00,21.09,21.09,20.98,21.05,424803.0,20.9123,20.9123,20.8033,20.8727,424803.0
2025-04-24 12:30:00,21.04,21.22,21.03,21.19,365618.0,20.8628,21.0412,20.8528,21.0115,365618.0
2025-04-24 13:00:00,21.18,21.2,21.09,21.14,400841.0,21.0016,21.0214,20.9123,20.9619,400841.0
2025-04-24 13:30:00,21.13,21.3,21.13,21.3,435904.0,20.952,21.1206,20.952,21.1206,435904.0
2025-04-24 14:00:00,21.3,21.34,21.16,21.16,794038.0,21.1206,21.1602,20.9817,20.9817,794038.0
2025-04-24 14:30:00,21.17,21.27,21.16,21.25,506322.0,20.9917,21.0908,20.9817,21.071,506322.0
2025-04-24 15:00:00,21.25,21.27,21.17,21.2,789712.0,21.071,21.0908,20.9917,21.0214,789712.0
2025-04-24 15:30:00,21.2,21.28,21.15,21.2,1984247.0,21.0214,21.1007,20.9718,21.0214,1984247.0
2025-04-25 09:30:00,20.89,21.09,20.74,20.85,693441.0,20.714,20.9123,20.5653,20.6744,693441.0
2025-04-25 10:00:00,20.86,21.1,20.75,20.79,1111109.0,20.6843,20.9222,20.5752,20.6149,1111109.0
2025-04-25 10:30:00,20.79,20.91,20.75,20.88,363832.0,20.6149,20.7339,20.5752,20.7041,363832.0
2025-04-25 11:00:00,20.87,20.89,20.79,20.84,316271.0,20.6942,20.714,20.6149,20.6644,316271.0
2025-04-25 11:30:00,20.84,20.85,20.76,20.8,359846.0,20.6644,20.6744,20.5851,20.6248,359846.0
2025-04-25 12:00:00,20.81,20.91,20.8,20.85,383364.0,20.6347,20.7339,20.6248,20.6744,383364.0
2025-04-25 12:30:00,20.85,20.94,20.82,20.93,462706.0,20.6744,20.7636,20.6446,20.7537,462706.0
2025-04-25 13:00:00,20.93,20.97,20.87,20.92,387694.0,20.7537,20.7933,20.6942,20.7438,387694.0
2025-04-25 13:30:00,20.92,20.95,20.56,20.62,507498.0,20.7438,20.7735,20.3868,20.4463,507498.0
2025-04-25 14:00:00,20.63,20.75,20.6,20.75,320109.0,20.4562,20.5752,20.4265,20.5752,320109.0
2025-04-25 14:30:00,20.74,20.83,20.71,20.76,311072.0,20.5653,20.6545,20.5355,20.5851,311072.0
2025-04-25 15:00:00,20.77,20.88,20.75,20.8,821155.0,20.595,20.7041,20.5752,20.6248,821155.0
2025-04-25 15:30:00,20.8,20.87,20.73,20.85,1925130.0,20.6248,20.6942,20.5554,20.6744,1925130.0
2025-04-28 09:30:00,20.78,21.04,20.7,20.72,882473.0,20.6049,20.8628,20.5256,20.5455,882473.0
2025-04-28 10:00:00,20.73,20.98,20.67,20.9,502997.0,20.5554,20.8033,20.4959,20.7239,502997.0
2025-04-28 10:30:00,20.91,20.98,20.81,20.84,406637.0,20.7339,20.8033,20.6347,20.6644,406637.0
2025-04-28 11:00:00,20.84,20.88,20.68,20.69,404445.0,20.6644,20.7041,20.5058,20.5157,404445.0
2025-04-28 11:30:00,20.69,20.72,20.59,20.6,303613.0,20.5157,20.5455,20.4165,20.4265,303613.0
2025-04-28 12:00:00,20.6,20.64,20.58,20.61,235328.0,20.4265,20.4661,20.4066,20.4364,235328.0
2025-04-28 12:30:00,20.61,20.63,20.53,20.56,390713.0,20.4364,20.4562,20.3571,20.3868,390713.0
2025-04-28 13:00:00,20.55,20.57,20.47,20.49,447790.0,20.3769,20.3967,20.2976,20.3174,447790.0
2025-04-28 13:30:00,20.49,20.56,20.48,20.53,300416.0,20.3174,20.3868,20.3075,20.3571,300416.0
2025-04-28 14:00:00,20.54,20.65,20.53,20.63,342448.0,20.367,20.476,20.3571,20.4562,342448.0
2025-04-28 14:30:00,20.64,20.66,20.59,20.64,452459.0,20.4661,20.486,20.4165,20.4661,452459.0
2025-04-28 15:00:00,20.64,20.71,20.63,20.7,484847.0,20.4661,20.5355,20.4562,20.5256,484847.0
2025-04-28 15:30:00,20.7,20.73,20.63,20.64,1302933.0,20.5256,20.5554,20.4562,20.4661,1302933.0
2025-04-29 09:30:00,20.5,20.63,20.22,20.23,1068539.0,20.3273,20.4562,20.0497,20.0596,1068539.0
2025-04-29 10:00:00,20.24,20.43,20.18,20.28,889440.0,20.0695,20.2579,20.01,20.1092,889440.0
2025-04-29 10:30:00,20.28,20.61,20.26,20.55,636441.0,20.1092,20.4364,20.0893,20.3769,636441.0
2025-04-29 11:00:00,20.55,20.65,20.51,20.54,502711.0,20.3769,20.476,20.3372,20.367,502711.0
2025-04-29 11:30:00,20.54,20.57,20.44,20.45,520947.0,20.367,20.3967,20.2678,20.2777,520947.0
2025-04-29 12:00:00,20.45,20.61,20.44,20.48,353339.0,20.2777,20.4364,20.2678,20.3075,353339.0
2025-04-29 12:30:00,20.48,20.51,20.38,20.41,298128.0,20.3075,20.3372,20.2083,20.2381,298128.0
2025-04-29 13:00:00,20.42,20.46,20.38,20.44,249700.0,20.248,20.2876,20.2083,20.2678,249700.0
2025-04-29 13:30:00,20.45,20.57,20.43,20.52,493035.0,20.2777,20.3967,20.2579,20.3471,493035.0
2025-04-29 14:00:00,20.52,20.54,20.43,20.48,361441.0,20.3471,20.367,20.2579,20.3075,361441.0
2025-04-29 14:30:00,20.47,20.52,20.46,20.48,428407.0,20.2976,20.3471,20.2876,20.3075,428407.0
2025-04-29 15:00:00,20.49,20.56,20.44,20.53,514636.0,20.3174,20.3868,20.2678,20.3571,514636.0
2025-04-29 15:30:00,20.53,20.54,20.42,20.5,1877710.0,20.3571,20.367,20.248,20.3273,1877710.0
2025-04-30 09:30:00,20.09,20.16,19.65,19.66,1092225.0,19.9208,19.9902,19.4845,19.4944,1092225.0
2025-04-30 10:00:00,19.66,19.92,19.64,19.89,591930.0,19.4944,19.7522,19.4745,19.7224,591930.0
2025-04-30 10:30:00,19.89,19.95,19.69,19.84,672382.0,19.7224,19.7819,19.5241,19.6729,672382.0
2025-04-30 11:00:00,19.83,20.02,19.83,19.98,553989.0,19.6629,19.8513,19.6629,19.8117,553989.0
2025-04-30 11:30:00,19.97,20.07,19.74,19.78,1108196.0,19.8018,19.9009,19.5737,19.6134,1108196.0
2025-04-30 12:00:00,19.79,19.86,19.62,19.63,785194.0,19.6233,19.6927,19.4547,19.4646,785194.0
2025-04-30 12:30:00,19.63,19.75,19.59,19.71,622726.0,19.4646,19.5836,19.425,19.544,622726.0
2025-04-30 13:00:00,19.7,19.8,19.66,19.79,364000.0,19.534,19.6332,19.4944,19.6233,364000.0
2025-04-30 13:30:00,19.79,19.84,19.72,19.74,724575.0,19.6233,19.6729,19.5539,19.5737,724575.0
2025-04-30 14:00:00,19.75,19.92,19.72,19.79,699613.0,19.5836,19.7522,19.5539,19.6233,699613.0
2025-04-30 14:30:00,19.8,19.81,19.72,19.78,420476.0,19.6332,19.6431,19.5539,19.6134,420476.0
2025-04-30 15:00:00,19.78,19.8,19.72,19.73,492803.0,19.6134,19.6332,19.5539,19.5638,492803.0
2025-04-30 15:30:00,19.73,19.9,19.69,19.81,2427220.0,19.5638,19.7324,19.5241,19.6431,2427220.0
2025-05-01 09:30:00,19.84,20.35,19.78,20.02,1379802.0,19.6729,20.1786,19.6134,19.8513,1379802.0
2025-05-01 10:00:00,20.02,20.25,20.02,20.11,1281785.0,19.8513,20.0794,19.8513,19.9406,1281785.0
2025-05-01 10:30:00,20.1,20.28,20.09,20.25,1255142.0,19.9307,20.1092,19.9208,20.0794,1255142.0
2025-05-01 11:00:00,20.25,20.31,20.12,20.3,915207.0,20.0794,20.1389,19.9505,20.129,915207.0
2025-05-01 11:30:00,20.3,20.33,19.94,19.95,848899.0,20.129,20.1587,19.772,19.7819,848899.0
2025-05-01 12:00:00,19.95,19.95,19.74,19.76,896694.0,19.7819,19.7819,19.5737,19.5935,896694.0
2025-05-01 12:30:00,19.75,19.86,19.69,19.79,534966.0,19.5836,19.6927,19.5241,19.6233,534966.0
2025-05-01 13:00:00,19.79,19.94,19.77,19.93,601841.0,19.6233,19.772,19.6035,19.7621,601841.0
2025-05-01 13:30:00,19.93,19.94,19.83,19.84,464841.0,19.7621,19.772,19.6629,19.6729,464841.0
2025-05-01 14:00:00,19.84,20.16,19.83,20.05,850171.0,19.6729,19.9902,19.6629,19.8811,850171.0
2025-05-01 14:30:00,20.05,20.13,20.02,20.05,1066416.0,19.8811,19.9604,19.8513,19.8811,1066416.0
2025-05-01 15:00:00,20.06,20.1,19.99,20.05,654747.0,19.891,19.9307,19.8216,19.8811,654747.0
2025-05-01 15:30:00,20.06,20.08,19.88,19.93,2550828.0,19.891,19.9108,19.7125,19.7621,2550828.0
2025-05-02 09:30:00,20.25,20.41,19.9,20.01,1078970.0,20.0794,20.2381,19.7324,19.8414,1078970.0
2025-05-02 10:00:00,20.0,20.23,19.86,20.21,1009474.0,19.8315,20.0596,19.6927,20.0397,1009474.0
2025-05-02 10:30:00,20.21,20.31,20.18,20.28,412583.0,20.0397,20.1389,20.01,20.1092,412583.0
2025-05-02 11:00:00,20.27,20.32,20.15,20.21,340837.0,20.0992,20.1488,19.9803,20.0397,340837.0
2025-05-02 11:30:00,20.21,20.4,20.2,20.33,533501.0,20.0397,20.2281,20.0298,20.1587,533501.0
2025-05-02 12:00:00,20.33,20.53,20.31,20.48,738669.0,20.1587,20.3571,20.1389,20.3075,738669.0
2025-05-02 12:30:00,20.48,20.56,20.45,20.5,714386.0,20.3075,20.3868,20.2777,20.3273,714386.0
2025-05-02 13:00:00,20.5,20.59,20.44,20.55,483467.0,20.3273,20.4165,20.2678,20.3769,483467.0
2025-05-02 13:30:00,20.55,20.6,20.5,20.55,311766.0,20.3769,20.4265,20.3273,20.3769,311766.0
2025-05-02 14:00:00,20.55,20.65,20.55,20.62,358327.0,20.3769,20.476,20.3769,20.4463,358327.0
2025-05-02 14:30:00,20.62,20.65,20.49,20.5,562576.0,20.4463,20.476,20.3174,20.3273,562576.0
2025-05-02 15:00:00,20.49,20.6,20.47,20.59,383131.0,20.3174,20.4265,20.2976,20.4165,383131.0
2025-05-02 15:30:00,20.58,20.62,20.52,20.6,1412084.0,20.4066,20.4463,20.3471,20.4265,1412084.0
2025-05-05 09:30:00,20.18,20.39,20.08,20.21,1210024.0,20.01,20.2182,19.9108,20.0397,1210024.0
2025-05-05 10:00:00,20.21,20.33,20.13,20.31,673493.0,20.0397,20.1587,19.9604,20.1389,673493.0
2025-05-05 10:30:00,20.32,20.43,20.19,20.22,1314862.0,20.1488,20.2579,20.0199,20.0497,1314862.0
2025-05-05 11:00:00,20.22,20.24,20.04,20.21,1083972.0,20.0497,20.0695,19.8712,20.0397,1083972.0
2025-05-05 11:30:00,20.21,20.27,20.16,20.24,338258.0,20.0397,20.0992,19.9902,20.0695,338258.0
2025-05-05 12:00:00,20.25,20.34,20.23,20.28,257624.0,20.0794,20.1687,20.0596,20.1092,257624.0
2025-05-05 12:30:00,20.28,20.29,20.2,20.21,301882.0,20.1092,20.1191,20.0298,20.0397,301882.0
2025-05-05 13:00:00,20.21,20.21,20.08,20.11,860845.0,20.0397,20.0397,19.9108,19.9406,860845.0
2025-05-05 13:30:00,20.11,20.17,20.09,20.09,423275.0,19.9406,20.0001,19.9208,19.9208,423275.0
2025-05-05 14:00:00,20.1,20.14,20.08,20.09,279361.0,19.9307,19.9703,19.9108,19.9208,279361.0
2025-05-05 14:30:00,20.09,20.12,20.01,20.03,448322.0,19.9208,19.9505,19.8414,19.8613,448322.0
2025-05-05 15:00:00,20.03,20.03,19.95,19.97,854148.0,19.8613,19.8613,19.7819,19.8018,854148.0
2025-05-05 15:30:00,19.97,20.01,19.84,19.86,2139590.0,19.8018,19.8414,19.6729,19.6927,2139590.0
2025-05-06 09:30:00,20.0,20.12,19.57,19.74,1713533.0,19.8315,19.9505,19.4051,19.5737,1713533.0
2025-05-06 10:00:00,19.74,19.98,19.73,19.94,1098744.0,19.5737,19.8117,19.5638,19.772,1098744.0
2025-05-06 10:30:00,19.94,19.98,19.84,19.91,650352.0,19.772,19.8117,19.6729,19.7423,650352.0
2025-05-06 11:00:00,19.9,19.92,19.75,19.79,532271.0,19.7324,19.7522,19.5836,19.6233,532271.0
2025-05-06 11:30:00,19.79,19.85,19.76,19.79,680547.0,19.6233,19.6828,19.5935,19.6233,680547.0
2025-05-06 12:00:00,19.79,19.87,19.71,19.73,843011.0,19.6233,19.7026,19.544,19.5638,843011.0
2025-05-06 12:30:00,19.73,19.78,19.56,19.56,567998.0,19.5638,19.6134,19.3952,19.3952,567998.0
2025-05-06 13:00:00,19.57,19.72,19.55,19.58,1165001.0,19.4051,19.5539,19.3853,19.4151,1165001.0
2025-05-06 13:30:00,19.58,19.6,19.39,19.42,913858.0,19.4151,19.4349,19.2267,19.2564,913858.0
2025-05-06 14:00:00,19.41,19.48,19.36,19.48,851256.0,19.2465,19.3159,19.1969,19.3159,851256.0
2025-05-06 14:30:00,19.48,19.53,19.45,19.52,508650.0,19.3159,19.3655,19.2861,19.3556,508650.0
2025-05-06 15:00:00,19.52,19.57,19.47,19.55,517814.0,19.3556,19.4051,19.306,19.3853,517814.0
2025-05-06 15:30:00,19.55,19.63,19.43,19.44,1464847.0,19.3853,19.4646,19.2663,19.2762,1464847.0
2025-05-07 09:30:00,19.55,19.63,19.33,19.44,1706598.0,19.3853,19.4646,19.1672,19.2762,1706598.0
2025-05-07 10:00:00,19.45,19.49,19.33,19.36,833375.0,19.2861,19.3258,19.1672,19.1969,833375.0
2025-05-07 10:30:00,19.35,19.43,19.28,19.3,755015.0,19.187,19.2663,19.1176,19.1374,755015.0
2025-05-07 11:00:00,19.3,19.37,19.24,19.33,635311.0,19.1374,19.2068,19.0779,19.1672,635311.0
2025-05-07 11:30:00,19.32,19.37,19.29,19.36,713884.0,19.1572,19.2068,19.1275,19.1969,713884.0
2025-05-07 12:00:00,19.35,19.36,19.28,19.29,399396.0,19.187,19.1969,19.1176,19.1275,399396.0
2025-05-07 12:30:00,19.29,19.39,19.26,19.36,469430.0,19.1275,19.2267,19.0978,19.1969,469430.0
2025-05-07 13:00:00,19.36,19.44,19.35,19.39,1032801.0,19.1969,19.2762,19.187,19.2267,1032801.0
2025-05-07 13:30:00,19.39,19.45,19.24,19.3,1409005.0,19.2267,19.2861,19.0779,19.1374,1409005.0
2025-05-07 14:00:00,19.29,19.39,19.22,19.36,1010575.0,19.1275,19.2267,19.0581,19.1969,1010575.0
2025-05-07 14:30:00,19.36,19.49,19.34,19.45,1705772.0,19.1969,19.3258,19.1771,19.2861,1705772.0
2025-05-07 15:00:00,19.44,19.46,19.3,19.3,1245618.0,19.2762,19.2961,19.1374,19.1374,1245618.0
2025-05-07 15:30:00,19.3,19.44,19.28,19.35,3520560.0,19.1374,19.2762,19.1176,19.187,3520560.0
2025-05-08 09:30:00,19.65,19.99,19.58,19.97,1263857.0,19.4845,19.8216,19.4151,19.8018,1263857.0
2025-05-08 10:00:00,19.98,20.07,19.8,20.05,1251015.0,19.8117,19.9009,19.6332,19.8811,1251015.0
2025-05-08 10:30:00,20.06,20.16,19.82,19.92,1240757.0,19.891,19.9902,19.653,19.7522,1240757.0
2025-05-08 11:00:00,19.91,20.12,19.9,20.07,455304.0,19.7423,19.9505,19.7324,19.9009,455304.0
2025-05-08 11:30:00,20.08,20.42,20.03,20.27,1038681.0,19.9108,20.248,19.8613,20.0992,1038681.0
2025-05-08 12:00:00,20.27,20.32,20.21,20.26,484858.0,20.0992,20.1488,20.0397,20.0893,484858.0
2025-05-08 12:30:00,20.26,20.37,20.19,20.3,400054.0,20.0893,20.1984,20.0199,20.129,400054.0
2025-05-08 13:00:00,20.29,20.32,20.18,20.28,623824.0,20.1191,20.1488,20.01,20.1092,623824.0
2025-05-08 13:30:00,20.28,20.36,20.26,20.29,863651.0,20.1092,20.1885,20.0893,20.1191,863651.0
2025-05-08 14:00:00,20.29,20.38,20.22,20.34,818316.0,20.1191,20.2083,20.0497,20.1687,818316.0
2025-05-08 14:30:00,20.34,20.42,20.33,20.36,639778.0,20.1687,20.248,20.1587,20.1885,639778.0
2025-05-08 15:00:00,20.36,20.46,20.32,20.43,787337.0,20.1885,20.2876,20.1488,20.2579,787337.0
2025-05-08 15:30:00,20.43,20.45,20.17,20.23,3326254.0,20.2579,20.2777,20.0001,20.0596,3326254.0
2025-05-09 09:30:00,20.57,20.69,20.39,20.44,1194134.0,20.3967,20.5157,20.2182,20.2678,1194134.0
2025-05-09 10:00:00,20.43,20.5,20.19,20.23,1237642.0,20.2579,20.3273,20.0199,20.0596,1237642.0
2025-05-09 10:30:00,20.23,20.37,20.2,20.3,612633.0,20.0596,20.1984,20.0298,20.129,612633.0
2025-05-09 11:00:00,20.3,20.33,20.21,20.3,310723.0,20.129,20.1587,20.0397,20.129,310723.0
2025-05-09 11:30:00,20.3,20.32,20.25,20.3,308929.0,20.129,20.1488,20.0794,20.129,308929.0
2025-05-09 12:00:00,20.3,20.31,20.24,20.28,417269.0,20.129,20.1389,20.0695,20.1092,417269.0
2025-05-09 12:30:00,20.27,20.33,20.24,20.3,433884.0,20.0992,20.1587,20.0695,20.129,433884.0
2025-05-09 13:00:00,20.3,20.39,20.29,20.37,338535.0,20.129,20.2182,20.1191,20.1984,338535.0
2025-05-09 13:30:00,20.37,20.41,20.34,20.39,540365.0,20.1984,20.2381,20.1687,20.2182,540365.0
2025-05-09 14:00:00,20.39,20.4,20.3,20.35,694125.0,20.2182,20.2281,20.129,20.1786,694125.0
2025-05-09 14:30:00,20.35,20.38,20.3,20.34,606637.0,20.1786,20.2083,20.129,20.1687,606637.0
2025-05-09 15:00:00,20.34,20.43,20.33,20.4,654493.0,20.1687,20.2579,20.1587,20.2281,654493.0
2025-05-09 15:30:00,20.39,20.43,20.31,20.35,1339314.0,20.2182,20.2579,20.1389,20.1786,1339314.0
2025-05-12 09:30:00,21.71,22.2,21.56,21.62,2732574.0,21.5271,22.013,21.3784,21.4379,2732574.0
2025-05-12 10:00:00,21.62,21.83,21.43,21.48,1416057.0,21.4379,21.6461,21.2495,21.299,1416057.0
2025-05-12 10:30:00,21.48,21.53,21.31,21.38,1282755.0,21.299,21.3486,21.1305,21.1999,1282755.0
2025-05-12 11:00:00,21.38,21.38,21.19,21.2,544393.0,21.1999,21.1999,21.0115,21.0214,544393.0
2025-05-12 11:30:00,21.2,21.27,21.04,21.06,531144.0,21.0214,21.0908,20.8628,20.8826,531144.0
2025-05-12 12:00:00,21.07,21.14,21.05,21.07,440135.0,20.8925,20.9619,20.8727,20.8925,440135.0
2025-05-12 12:30:00,21.07,21.31,21.06,21.3,409597.0,20.8925,21.1305,20.8826,21.1206,409597.0
2025-05-12 13:00:00,21.3,21.35,21.26,21.29,435973.0,21.1206,21.1701,21.0809,21.1106,435973.0
2025-05-12 13:30:00,21.29,21.34,21.24,21.26,344389.0,21.1106,21.1602,21.0611,21.0809,344389.0
2025-05-12 14:00:00,21.26,21.26,21.09,21.14,577755.0,21.0809,21.0809,20.9123,20.9619,577755.0
2025-05-12 14:30:00,21.15,21.27,21.14,21.23,454533.0,20.9718,21.0908,20.9619,21.0512,454533.0
2025-05-12 15:00:00,21.23,21.3,21.16,21.27,682300.0,21.0512,21.1206,20.9817,21.0908,682300.0
2025-05-12 15:30:00,21.27,21.32,21.17,21.24,1570020.0,21.0908,21.1404,20.9917,21.0611,1570020.0
2025-05-13 09:30:00,21.3,21.43,21.24,21.32,717577.0,21.1206,21.2495,21.0611,21.1404,717577.0
2025-05-13 10:00:00,21.32,21.46,21.31,21.39,567312.0,21.1404,21.2792,21.1305,21.2098,567312.0
2025-05-13 10:30:00,21.39,21.47,21.24,21.28,535676.0,21.2098,21.2891,21.0611,21.1007,535676.0
2025-05-13 11:00:00,21.28,21.36,21.25,21.35,461446.0,21.1007,21.1801,21.071,21.1701,461446.0
2025-05-13 11:30:00,21.36,21.45,21.32,21.41,332103.0,21.1801,21.2693,21.1404,21.2296,332103.0
2025-05-13 12:00:00,21.42,21.45,21.33,21.45,295279.0,21.2396,21.2693,21.1503,21.2693,295279.0
2025-05-13 12:30:00,21.44,21.46,21.36,21.37,216674.0,21.2594,21.2792,21.1801,21.19,216674.0
2025-05-13 13:00:00,21.37,21.47,21.36,21.46,368745.0,21.19,21.2891,21.1801,21.2792,368745.0
2025-05-13 13:30:00,21.46,21.52,21.39,21.39,403601.0,21.2792,21.3387,21.2098,21.2098,403601.0
2025-05-13 14:00:00,21.39,21.44,21.36,21.42,356959.0,21.2098,21.2594,21.1801,21.2396,356959.0
2025-05-13 14:30:00,21.42,21.49,21.39,21.49,368326.0,21.2396,21.309,21.2098,21.309,368326.0
2025-05-13 15:00:00,21.48,21.52,21.46,21.48,505296.0,21.299,21.3387,21.2792,21.299,505296.0
2025-05-13 15:30:00,21.48,21.5,21.3,21.3,1541717.0,21.299,21.3189,21.1206,21.1206,1541717.0
2025-05-14 09:30:00,21.15,21.44,21.08,21.38,859497.0,20.9718,21.2594,20.9024,21.1999,859497.0
2025-05-14 10:00:00,21.38,21.45,21.28,21.3,592331.0,21.1999,21.2693,21.1007,21.1206,592331.0
2025-05-14 10:30:00,21.29,21.39,21.24,21.37,495823.0,21.1106,21.2098,21.0611,21.19,495823.0
2025-05-14 11:00:00,21.37,21.39,21.28,21.38,368479.0,21.19,21.2098,21.1007,21.1999,368479.0
2025-05-14 11:30:00,21.38,21.48,21.35,21.39,402443.0,21.1999,21.299,21.1701,21.2098,402443.0
2025-05-14 12:00:00,21.39,21.45,21.33,21.34,244185.0,21.2098,21.2693,21.1503,21.1602,244185.0
2025-05-14 12:30:00,21.34,21.37,21.25,21.26,168488.0,21.1602,21.19,21.071,21.0809,168488.0
2025-05-14 13:00:00,21.26,21.32,21.17,21.21,405484.0,21.0809,21.1404,20.9917,21.0313,405484.0
2025-05-14 13:30:00,21.21,21.29,21.21,21.25,259561.0,21.0313,21.1106,21.0313,21.071,259561.0
2025-05-14 14:00:00,21.25,21.29,21.17,21.18,236312.0,21.071,21.1106,20.9917,21.0016,236312.0
2025-05-14 14:30:00,21.19,21.27,21.18,21.26,225141.0,21.0115,21.0908,21.0016,21.0809,225141.0
2025-05-14 15:00:00,21.26,21.31,21.24,21.29,298796.0,21.0809,21.1305,21.0611,21.1106,298796.0
2025-05-14 15:30:00,21.3,21.32,21.21,21.23,1117032.0,21.1206,21.1404,21.0313,21.0512,1117032.0
2025-05-15 09:30:00,20.68,20.89,20.56,20.58,922730.0,20.5058,20.714,20.3868,20.4066,922730.0
2025-05-15 10:00:00,20.58,20.63,20.4,20.41,592881.0,20.4066,20.4562,20.2281,20.2381,592881.0
2025-05-15 10:30:00,20.41,20.63,20.4,20.55,404196.0,20.2381,20.4562,20.2281,20.3769,404196.0
2025-05-15 11:00:00,20.54,20.63,20.52,20.59,403910.0,20.367,20.4562,20.3471,20.4165,403910.0
2025-05-15 11:30:00,20.6,20.73,20.56,20.7,329682.0,20.4265,20.5554,20.3868,20.5256,329682.0
2025-05-15 12:00:00,20.71,20.85,20.7,20.84,861921.0,20.5355,20.6744,20.5256,20.6644,861921.0
2025-05-15 12:30:00,20.84,20.86,20.8,20.85,604492.0,20.6644,20.6843,20.6248,20.6744,604492.0
2025-05-15 13:00:00,20.85,20.87,20.79,20.85,391677.0,20.6744,20.6942,20.6149,20.6744,391677.0
2025-05-15 13:30:00,20.85,20.88,20.77,20.85,367753.0,20.6744,20.7041,20.595,20.6744,367753.0
2025-05-15 14:00:00,20.85,20.88,20.82,20.85,515803.0,20.6744,20.7041,20.6446,20.6744,515803.0
2025-05-15 14:30:00,20.85,20.91,20.84,20.89,342476.0,20.6744,20.7339,20.6644,20.714,342476.0
2025-05-15 15:00:00,20.89,20.95,20.85,20.88,924999.0,20.714,20.7735,20.6744,20.7041,924999.0
2025-05-15 15:30:00,20.88,21.07,20.85,21.06,2186463.0,20.7041,20.8925,20.6744,20.8826,2186463.0
2025-05-16 09:30:00,21.16,21.21,20.97,21.02,792103.0,20.9817,21.0313,20.7933,20.8429,792103.0
2025-05-16 10:00:00,21.01,21.01,20.89,20.91,376515.0,20.833,20.833,20.714,20.7339,376515.0
2025-05-16 10:30:00,20.91,20.98,20.86,20.97,488507.0,20.7339,20.8033,20.6843,20.7933,488507.0
2025-05-16 11:00:00,20.96,21.05,20.9,20.9,463410.0,20.7834,20.8727,20.7239,20.7239,463410.0
2025-05-16 11:30:00,20.91,20.95,20.84,20.89,470166.0,20.7339,20.7735,20.6644,20.714,470166.0
2025-05-16 12:00:00,20.89,21.08,20.89,21.03,396792.0,20.714,20.9024,20.714,20.8528,396792.0
2025-05-16 12:30:00,21.04,21.08,20.99,21.01,344481.0,20.8628,20.9024,20.8132,20.833,344481.0
2025-05-16 13:00:00,21.0,21.18,20.98,21.17,711745.0,20.8231,21.0016,20.8033,20.9917,711745.0
2025-05-16 13:30:00,21.17,21.23,21.14,21.22,857115.0,20.9917,21.0512,20.9619,21.0412,857115.0
2025-05-16 14:00:00,21.22,21.27,21.19,21.21,476808.0,21.0412,21.0908,21.0115,21.0313,476808.0
2025-05-16 14:30:00,21.21,21.24,21.19,21.21,748920.0,21.0313,21.0611,21.0115,21.0313,748920.0
2025-05-16 15:00:00,21.21,21.28,21.21,21.25,492738.0,21.0313,21.1007,21.0313,21.071,492738.0
2025-05-16 15:30:00,21.25,21.28,21.22,21.25,2403757.0,21.071,21.1007,21.0412,21.071,2403757.0
2025-05-19 09:30:00,21.09,21.09,20.72,20.79,848125.0,20.9123,20.9123,20.5455,20.6149,848125.0
2025-05-19 10:00:00,20.8,20.89,20.77,20.8,605208.0,20.6248,20.714,20.595,20.6248,605208.0
2025-05-19 10:30:00,20.8,20.87,20.72,20.77,267452.0,20.6248,20.6942,20.5455,20.595,267452.0
2025-05-19 11:00:00,20.77,20.85,20.76,20.8,218320.0,20.595,20.6744,20.5851,20.6248,218320.0
2025-05-19 11:30:00,20.8,20.91,20.8,20.91,294224.0,20.6248,20.7339,20.6248,20.7339,294224.0
2025-05-19 12:00:00,20.91,20.93,20.83,20.84,458388.0,20.7339,20.7537,20.6545,20.6644,458388.0
2025-05-19 12:30:00,20.84,20.89,20.76,20.86,577686.0,20.6644,20.714,20.5851,20.6843,577686.0
2025-05-19 13:00:00,20.85,20.96,20.82,20.95,330125.0,20.6744,20.7834,20.6446,20.7735,330125.0
2025-05-19 13:30:00,20.95,20.95,20.8,20.82,311019.0,20.7735,20.7735,20.6248,20.6446,311019.0
2025-05-19 14:00:00,20.82,20.86,20.79,20.82,238737.0,20.6446,20.6843,20.6149,20.6446,238737.0
2025-05-19 14:30:00,20.82,20.85,20.74,20.78,271833.0,20.6446,20.6744,20.5653,20.6049,271833.0
2025-05-19 15:00:00,20.79,20.8,20.73,20.75,403138.0,20.6149,20.6248,20.5554,20.5752,403138.0
2025-05-19 15:30:00,20.74,20.88,20.74,20.86,1044598.0,20.5653,20.7041,20.5653,20.6843,1044598.0
2025-05-20 09:30:00,20.9,20.97,20.79,20.86,576592.0,20.7239,20.7933,20.6149,20.6843,576592.0
2025-05-20 10:00:00,20.85,20.87,20.8,20.85,1069756.0,20.6744,20.6942,20.6248,20.6744,1069756.0
2025-05-20 10:30:00,20.84,20.9,20.75,20.77,371305.0,20.6644,20.7239,20.5752,20.595,371305.0
2025-05-20 11:00:00,20.76,20.85,20.76,20.82,363286.0,20.5851,20.6744,20.5851,20.6446,363286.0
2025-05-20 11:30:00,20.82,20.82,20.65,20.7,844549.0,20.6446,20.6446,20.476,20.5256,844549.0
2025-05-20 12:00:00,20.71,20.71,20.63,20.66,429388.0,20.5355,20.5355,20.4562,20.486,429388.0
2025-05-20 12:30:00,20.67,20.75,20.65,20.73,331010.0,20.4959,20.5752,20.476,20.5554,331010.0
2025-05-20 13:00:00,20.74,20.75,20.59,20.62,469642.0,20.5653,20.5752,20.4165,20.4463,469642.0
2025-05-20 13:30:00,20.62,20.64,20.56,20.56,721177.0,20.4463,20.4661,20.3868,20.3868,721177.0
2025-05-20 14:00:00,20.55,20.57,20.44,20.46,345731.0,20.3769,20.3967,20.2678,20.2876,345731.0
2025-05-20 14:30:00,20.45,20.53,20.43,20.51,230089.0,20.2777,20.3571,20.2579,20.3372,230089.0
2025-05-20 15:00:00,20.52,20.52,20.44,20.46,524680.0,20.3471,20.3471,20.2678,20.2876,524680.0
2025-05-20 15:30:00,20.46,20.51,20.44,20.48,1088335.0,20.2876,20.3372,20.2678,20.3075,1088335.0
2025-05-21 09:30:00,20.34,20.46,20.22,20.43,1016551.0,20.1687,20.2876,20.0497,20.2579,1016551.0
2025-05-21 10:00:00,20.43,20.43,20.22,20.35,718640.0,20.2579,20.2579,20.0497,20.1786,718640.0
2025-05-21 10:30:00,20.34,20.34,20.23,20.23,485479.0,20.1687,20.1687,20.0596,20.0596,485479.0
2025-05-21 11:00:00,20.23,20.25,20.14,20.23,344095.0,20.0596,20.0794,19.9703,20.0596,344095.0
2025-05-21 11:30:00,20.23,20.26,20.14,20.18,303489.0,20.0596,20.0893,19.9703,20.01,303489.0
2025-05-21 12:00:00,20.18,20.24,20.15,20.23,461225.0,20.01,20.0695,19.9803,20.0596,461225.0
2025-05-21 12:30:00,20.23,20.29,20.21,20.26,322323.0,20.0596,20.1191,20.0397,20.0893,322323.0
2025-05-21 13:00:00,20.26,20.28,20.02,20.02,488870.0,20.0893,20.1092,19.8513,19.8513,488870.0
2025-05-21 13:30:00,20.03,20.18,19.98,20.09,535650.0,19.8613,20.01,19.8117,19.9208,535650.0
2025-05-21 14:00:00,20.09,20.1,19.99,20.07,461758.0,19.9208,19.9307,19.8216,19.9009,461758.0
2025-05-21 14:30:00,20.07,20.1,19.98,19.98,338261.0,19.9009,19.9307,19.8117,19.8117,338261.0
2025-05-21 15:00:00,19.99,20.01,19.91,19.93,646731.0,19.8216,19.8414,19.7423,19.7621,646731.0
2025-05-21 15:30:00,19.93,19.99,19.86,19.9,2306822.0,19.7621,19.8216,19.6927,19.7324,2306822.0
2025-05-22 09:30:00,19.75,19.91,19.38,19.52,1364085.0,19.5836,19.7423,19.2167,19.3556,1364085.0
2025-05-22 10:00:00,19.53,19.7,19.51,19.63,584792.0,19.3655,19.534,19.3456,19.4646,584792.0
2025-05-22 10:30:00,19.63,19.67,19.58,19.64,565072.0,19.4646,19.5043,19.4151,19.4745,565072.0
2025-05-22 11:00:00,19.64,19.74,19.61,19.62,373693.0,19.4745,19.5737,19.4448,19.4547,373693.0
2025-05-22 11:30:00,19.61,19.77,19.61,19.75,386994.0,19.4448,19.6035,19.4448,19.5836,386994.0
2025-05-22 12:00:00,19.75,19.85,19.74,19.8,312954.0,19.5836,19.6828,19.5737,19.6332,312954.0
2025-05-22 12:30:00,19.8,19.82,19.74,19.74,206404.0,19.6332,19.653,19.5737,19.5737,206404.0
2025-05-22 13:00:00,19.75,19.97,19.73,19.96,810276.0,19.5836,19.8018,19.5638,19.7919,810276.0
2025-05-22 13:30:00,19.96,20.01,19.92,19.96,375515.0,19.7919,19.8414,19.7522,19.7919,375515.0
2025-05-22 14:00:00,19.96,20.03,19.91,19.98,539144.0,19.7919,19.8613,19.7423,19.8117,539144.0
2025-05-22 14:30:00,19.98,20.0,19.96,19.98,235268.0,19.8117,19.8315,19.7919,19.8117,235268.0
2025-05-22 15:00:00,19.98,20.06,19.98,20.05,380131.0,19.8117,19.891,19.8117,19.8811,380131.0
2025-05-22 15:30:00,20.05,20.07,19.94,19.96,1610213.0,19.8811,19.9009,19.772,19.7919,1610213.0
2025-05-23 09:30:00,19.47,19.88,19.42,19.82,1042510.0,19.306,19.7125,19.2564,19.653,1042510.0
2025-05-23 10:00:00,19.82,19.91,19.78,19.82,659769.0,19.653,19.7423,19.6134,19.653,659769.0
2025-05-23 10:30:00,19.82,19.83,19.64,19.67,297454.0,19.653,19.6629,19.4745,19.5043,297454.0
2025-05-23 11:00:00,19.67,19.78,19.67,19.77,329819.0,19.5043,19.6134,19.5043,19.6035,329819.0
2025-05-23 11:30:00,19.77,19.83,19.72,19.73,220503.0,19.6035,19.6629,19.5539,19.5638,220503.0
2025-05-23 12:00:00,19.73,19.79,19.7,19.75,243959.0,19.5638,19.6233,19.534,19.5836,243959.0
2025-05-23 12:30:00,19.74,19.8,19.71,19.75,293581.0,19.5737,19.6332,19.544,19.5836,293581.0
2025-05-23 13:00:00,19.75,19.85,19.74,19.84,384498.0,19.5836,19.6828,19.5737,19.6729,384498.0
2025-05-23 13:30:00,19.84,19.88,19.81,19.85,337534.0,19.6729,19.7125,19.6431,19.6828,337534.0
2025-05-23 14:00:00,19.85,19.92,19.83,19.88,290628.0,19.6828,19.7522,19.6629,19.7125,290628.0
2025-05-23 14:30:00,19.88,19.94,19.87,19.91,312445.0,19.7125,19.772,19.7026,19.7423,312445.0
2025-05-23 15:00:00,19.91,19.96,19.88,19.9,371387.0,19.7423,19.7919,19.7125,19.7324,371387.0
2025-05-23 15:30:00,19.9,19.96,19.85,19.92,1115293.0,19.7324,19.7919,19.6828,19.7522,1115293.0
2025-05-27 09:30:00,20.07,20.09,19.71,19.76,956892.0,19.9009,19.9208,19.544,19.5935,956892.0
2025-05-27 10:00:00,19.76,19.95,19.73,19.87,544080.0,19.5935,19.7819,19.5638,19.7026,544080.0
2025-05-27 10:30:00,19.87,19.94,19.84,19.88,369929.0,19.7026,19.772,19.6729,19.7125,369929.0
2025-05-27 11:00:00,19.88,19.95,19.83,19.89,482427.0,19.7125,19.7819,19.6629,19.7224,482427.0
2025-05-27 11:30:00,19.89,19.92,19.82,19.83,569836.0,19.7224,19.7522,19.653,19.6629,569836.0
2025-05-27 12:00:00,19.84,19.95,19.83,19.91,344105.0,19.6729,19.7819,19.6629,19.7423,344105.0
2025-05-27 12:30:00,19.91,19.98,19.89,19.96,380059.0,19.7423,19.8117,19.7224,19.7919,380059.0
2025-05-27 13:00:00,19.96,20.01,19.95,19.98,400689.0,19.7919,19.8414,19.7819,19.8117,400689.0
2025-05-27 13:30:00,19.98,20.06,19.97,20.05,548744.0,19.8117,19.891,19.8018,19.8811,548744.0
2025-05-27 14:00:00,20.05,20.1,20.01,20.04,500005.0,19.8811,19.9307,19.8414,19.8712,500005.0
2025-05-27 14:30:00,20.04,20.06,19.99,19.99,532341.0,19.8712,19.891,19.8216,19.8216,532341.0
2025-05-27 15:00:00,19.99,20.04,19.96,19.99,902570.0,19.8216,19.8712,19.7919,19.8216,902570.0
2025-05-27 15:30:00,20.0,20.01,19.87,19.97,3783222.0,19.8315,19.8414,19.7026,19.8018,3783222.0
2025-05-28 09:30:00,20.22,20.34,19.89,19.98,3139860.0,20.0497,20.1687,19.7224,19.8117,3139860.0
2025-05-28 10:00:00,19.98,20.04,19.93,20.04,591770.0,19.8117,19.8712,19.7621,19.8712,591770.0
2025-05-28 10:30:00,20.03,20.08,19.96,20.06,493847.0,19.8613,19.9108,19.7919,19.891,493847.0
2025-05-28 11:00:00,20.05,20.07,19.96,20.0,781719.0,19.8811,19.9009,19.7919,19.8315,781719.0
2025-05-28 11:30:00,19.99,20.12,19.96,20.07,3339628.0,19.8216,19.9505,19.7919,19.9009,3339628.0
2025-05-28 12:00:00,20.07,20.1,19.98,20.09,368112.0,19.9009,19.9307,19.8117,19.9208,368112.0
2025-05-28 12:30:00,20.08,20.16,20.05,20.13,3066160.0,19.9108,19.9902,19.8811,19.9604,3066160.0
2025-05-28 13:00:00,20.13,20.2,20.12,20.14,629947.0,19.9604,20.0298,19.9505,19.9703,629947.0
2025-05-28 13:30:00,20.14,20.17,20.1,20.13,664233.0,19.9703,20.0001,19.9307,19.9604,664233.0
2025-05-28 14:00:00,20.13,20.14,20.03,20.05,536493.0,19.9604,19.9703,19.8613,19.8811,536493.0
2025-05-28 14:30:00,20.04,20.07,19.96,20.01,497316.0,19.8712,19.9009,19.7919,19.8414,497316.0
2025-05-28 15:00:00,20.01,20.06,19.86,19.87,655243.0,19.8414,19.891,19.6927,19.7026,655243.0
2025-05-28 15:30:00,19.87,19.91,19.82,19.88,2109671.0,19.7026,19.7423,19.653,19.7125,2109671.0
2025-05-29 09:30:00,20.05,20.09,19.91,19.95,679636.0,19.8811,19.9208,19.7423,19.7819,679636.0
2025-05-29 10:00:00,19.94,19.99,19.79,19.88,662867.0,19.772,19.8216,19.6233,19.7125,662867.0
2025-05-29 10:30:00,19.87,19.94,19.84,19.92,316235.0,19.7026,19.772,19.6729,19.7522,316235.0
2025-05-29 11:00:00,19.92,19.93,19.83,19.9,388216.0,19.7522,19.7621,19.6629,19.7324,388216.0
2025-05-29 11:30:00,19.89,19.9,19.74,19.78,379920.0,19.7224,19.7324,19.5737,19.6134,379920.0
2025-05-29 12:00:00,19.78,19.88,19.74,19.87,366887.0,19.6134,19.7125,19.5737,19.7026,366887.0
2025-05-29 12:30:00,19.87,19.93,19.83,19.92,351265.0,19.7026,19.7621,19.6629,19.7522,351265.0
2025-05-29 13:00:00,19.92,19.98,19.89,19.92,411902.0,19.7522,19.8117,19.7224,19.7522,411902.0
2025-05-29 13:30:00,19.92,20.03,19.92,19.97,369298.0,19.7522,19.8613,19.7522,19.8018,369298.0
2025-05-29 14:00:00,19.98,20.03,19.88,19.9,456208.0,19.8117,19.8613,19.7125,19.7324,456208.0
2025-05-29 14:30:00,19.91,20.03,19.9,20.0,1612706.0,19.7423,19.8613,19.7324,19.8315,1612706.0
2025-05-29 15:00:00,20.01,20.08,19.99,20.02,1883075.0,19.8414,19.9108,19.8216,19.8513,1883075.0
2025-05-29 15:30:00,20.02,20.12,20.0,20.08,4100577.0,19.8513,19.9505,19.8315,19.9108,4100577.0
2025-05-30 09:30:00,19.87,19.92,19.58,19.64,1044679.0,19.7026,19.7522,19.4151,19.4745,1044679.0
2025-05-30 10:00:00,19.65,19.76,19.65,19.74,527670.0,19.4845,19.5935,19.4845,19.5737,527670.0
2025-05-30 10:30:00,19.73,19.79,19.61,19.64,860783.0,19.5638,19.6233,19.4448,19.4745,860783.0
2025-05-30 11:00:00,19.64,19.72,19.59,19.68,647284.0,19.4745,19.5539,19.425,19.5142,647284.0
2025-05-30 11:30:00,19.68,19.7,19.53,19.54,790226.0,19.5142,19.534,19.3655,19.3754,790226.0
2025-05-30 12:00:00,19.54,19.61,19.46,19.48,488497.0,19.3754,19.4448,19.2961,19.3159,488497.0
2025-05-30 12:30:00,19.48,19.59,19.44,19.48,483108.0,19.3159,19.425,19.2762,19.3159,483108.0
2025-05-30 13:00:00,19.48,19.58,19.46,19.56,409889.0,19.3159,19.4151,19.2961,19.3952,409889.0
2025-05-30 13:30:00,19.56,19.63,19.54,19.55,482559.0,19.3952,19.4646,19.3754,19.3853,482559.0
2025-05-30 14:00:00,19.56,19.66,19.56,19.59,1229418.0,19.3952,19.4944,19.3952,19.425,1229418.0
2025-05-30 14:30:00,19.59,19.71,19.57,19.66,1515269.0,19.425,19.544,19.4051,19.4944,1515269.0
2025-05-30 15:00:00,19.66,19.76,19.65,19.73,942681.0,19.4944,19.5935,19.4845,19.5638,942681.0
2025-05-30 15:30:00,19.72,19.76,19.59,19.6,3294496.0,19.5539,19.5935,19.425,19.4349,3294496.0
2025-06-02 09:30:00,20.11,20.12,19.52,19.7,1632728.0,19.9406,19.9505,19.3556,19.534,1632728.0
2025-06-02 10:00:00,19.71,19.87,19.62,19.84,777911.0,19.544,19.7026,19.4547,19.6729,777911.0
2025-06-02 10:30:00,19.84,20.02,19.81,19.96,1353429.0,19.6729,19.8513,19.6431,19.7919,1353429.0
2025-06-02 11:00:00,19.96,19.99,19.89,19.92,903383.0,19.7919,19.8216,19.7224,19.7522,903383.0
2025-06-02 11:30:00,19.92,20.05,19.89,20.05,395568.0,19.7522,19.8811,19.7224,19.8811,395568.0
2025-06-02 12:00:00,20.05,20.1,19.99,20.1,813581.0,19.8811,19.9307,19.8216,19.9307,813581.0
2025-06-02 12:30:00,20.1,20.14,20.07,20.11,623550.0,19.9307,19.9703,19.9009,19.9406,623550.0
2025-06-02 13:00:00,20.11,20.13,20.03,20.06,537898.0,19.9406,19.9604,19.8613,19.891,537898.0
2025-06-02 13:30:00,20.05,20.09,19.99,20.02,292662.0,19.8811,19.9208,19.8216,19.8513,292662.0
2025-06-02 14:00:00,20.02,20.04,19.83,19.95,1041298.0,19.8513,19.8712,19.6629,19.7819,1041298.0
2025-06-02 14:30:00,19.96,20.0,19.95,19.96,371811.0,19.7919,19.8315,19.7819,19.7919,371811.0
2025-06-02 15:00:00,19.96,20.04,19.95,20.02,522163.0,19.7919,19.8712,19.7819,19.8513,522163.0
2025-06-02 15:30:00,20.02,20.03,19.94,20.01,1520100.0,19.8513,19.8613,19.772,19.8414,1520100.0
2025-06-03 09:30:00,19.99,20.07,19.64,19.96,1087792.0,19.8216,19.9009,19.4745,19.7919,1087792.0
2025-06-03 10:00:00,19.97,20.29,19.97,20.28,485506.0,19.8018,20.1191,19.8018,20.1092,485506.0
2025-06-03 10:30:00,20.28,20.43,20.24,20.4,740270.0,20.1092,20.2579,20.0695,20.2281,740270.0
2025-06-03 11:00:00,20.39,20.62,20.39,20.62,1425695.0,20.2182,20.4463,20.2182,20.4463,1425695.0
2025-06-03 11:30:00,20.62,20.65,20.55,20.64,451847.0,20.4463,20.476,20.3769,20.4661,451847.0
2025-06-03 12:00:00,20.63,20.67,20.58,20.61,701855.0,20.4562,20.4959,20.4066,20.4364,701855.0
2025-06-03 12:30:00,20.61,20.66,20.56,20.62,421396.0,20.4364,20.486,20.3868,20.4463,421396.0
2025-06-03 13:00:00,20.62,20.66,20.54,20.55,574567.0,20.4463,20.486,20.367,20.3769,574567.0
2025-06-03 13:30:00,20.56,20.59,20.49,20.53,410426.0,20.3868,20.4165,20.3174,20.3571,410426.0
2025-06-03 14:00:00,20.52,20.55,20.48,20.53,596145.0,20.3471,20.3769,20.3075,20.3571,596145.0
2025-06-03 14:30:00,20.54,20.58,20.51,20.53,393993.0,20.367,20.4066,20.3372,20.3571,393993.0
2025-06-03 15:00:00,20.53,20.58,20.49,20.51,692334.0,20.3571,20.4066,20.3174,20.3372,692334.0
2025-06-03 15:30:00,20.51,20.55,20.42,20.42,2487282.0,20.3372,20.3769,20.248,20.248,2487282.0
2025-06-04 09:30:00,20.25,20.54,20.16,20.39,688740.0,20.25,20.54,20.16,20.39,688740.0
2025-06-04 10:00:00,20.38,20.6,20.33,20.5,491264.0,20.38,20.6,20.33,20.5,491264.0
2025-06-04 10:30:00,20.5,20.5,20.34,20.39,637933.0,20.5,20.5,20.34,20.39,637933.0
2025-06-04 11:00:00,20.39,20.42,20.05,20.14,1673970.0,20.39,20.42,20.05,20.14,1673970.0
2025-06-04 11:30:00,20.14,20.15,19.95,19.96,1341570.0,20.14,20.15,19.95,19.96,1341570.0
2025-06-04 12:00:00,19.96,20.01,19.84,19.95,1280107.0,19.96,20.01,19.84,19.95,1280107.0
2025-06-04 12:30:00,19.95,20.02,19.91,19.98,813503.0,19.95,20.02,19.91,19.98,813503.0
2025-06-04 13:00:00,19.99,20.05,19.94,19.98,459946.0,19.99,20.05,19.94,19.98,459946.0
2025-06-04 13:30:00,19.98,19.99,19.92,19.93,288127.0,19.98,19.99,19.92,19.93,288127.0
2025-06-04 14:00:00,19.93,20.0,19.9,19.99,336037.0,19.93,20.0,19.9,19.99,336037.0
2025-06-04 14:30:00,19.98,20.01,19.93,19.96,449059.0,19.98,20.01,19.93,19.96,449059.0
2025-06-04 15:00:00,19.96,20.01,19.95,20.0,469561.0,19.96,20.01,19.95,20.0,469561.0
2025-06-04 15:30:00,20.0,20.04,19.96,20.0,1384352.0,20.0,20.04,19.96,20.0,1384352.0
2025-06-05 09:30:00,20.19,20.23,19.95,20.02,818526.0,20.19,20.23,19.95,20.02,818526.0
2025-06-05 10:00:00,20.01,20.07,19.93,19.97,715965.0,20.01,20.07,19.93,19.97,715965.0
2025-06-05 10:30:00,19.97,20.17,19.93,20.12,608010.0,19.97,20.17,19.93,20.12,608010.0
2025-06-05 11:00:00,20.12,20.19,20.08,20.19,375878.0,20.12,20.19,20.08,20.19,375878.0
2025-06-05 11:30:00,20.18,20.24,20.14,20.22,247196.0,20.18,20.24,20.14,20.22,247196.0
2025-06-05 12:00:00,20.22,20.24,20.16,20.21,242361.0,20.22,20.24,20.16,20.21,242361.0
2025-06-05 12:30:00,20.21,20.23,20.1,20.13,244881.0,20.21,20.23,20.1,20.13,244881.0
2025-06-05 13:00:00,20.13,20.15,20.08,20.15,224682.0,20.13,20.15,20.08,20.15,224682.0
2025-06-05 13:30:00,20.15,20.17,20.11,20.13,251316.0,20.15,20.17,20.11,20.13,251316.0
2025-06-05 14:00:00,20.13,20.13,19.97,20.02,538214.0,20.13,20.13,19.97,20.02,538214.0
2025-06-05 14:30:00,20.02,20.09,20.01,20.07,366575.0,20.02,20.09,20.01,20.07,366575.0
2025-06-05 15:00:00,20.07,20.08,19.9,19.96,522244.0,20.07,20.08,19.9,19.96,522244.0
2025-06-05 15:30:00,19.96,20.04,19.93,19.96,1128282.0,19.96,20.04,19.93,19.96,1128282.0
2025-06-06 09:30:00,20.24,20.58,20.24,20.45,760581.0,20.24,20.58,20.24,20.45,760581.0
2025-06-06 10:00:00,20.45,20.55,20.36,20.53,922353.0,20.45,20.55,20.36,20.53,922353.0
2025-06-06 10:30:00,20.54,20.68,20.51,20.6,693307.0,20.54,20.68,20.51,20.6,693307.0
2025-06-06 11:00:00,20.6,20.67,20.46,20.48,528745.0,20.6,20.67,20.46,20.48,528745.0
2025-06-06 11:30:00,20.49,20.62,20.48,20.6,372520.0,20.49,20.62,20.48,20.6,372520.0
2025-06-06 12:00:00,20.6,20.62,20.54,20.57,236703.0,20.6,20.62,20.54,20.57,236703.0
2025-06-06 12:30:00,20.57,20.6,20.46,20.47,165025.0,20.57,20.6,20.46,20.47,165025.0
2025-06-06 13:00:00,20.48,20.5,20.42,20.43,157458.0,20.48,20.5,20.42,20.43,157458.0
2025-06-06 13:30:00,20.42,20.45,20.41,20.42,148117.0,20.42,20.45,20.41,20.42,148117.0
2025-06-06 14:00:00,20.42,20.45,20.4,20.43,157811.0,20.42,20.45,20.4,20.43,157811.0
2025-06-06 14:30:00,20.43,20.5,20.42,20.5,339516.0,20.43,20.5,20.42,20.5,339516.0
2025-06-06 15:00:00,20.49,20.54,20.47,20.5,422050.0,20.49,20.54,20.47,20.5,422050.0
2025-06-06 15:30:00,20.5,20.55,20.46,20.5,1270234.0,20.5,20.55,20.46,20.5,1270234.0
2025-06-09 09:30:00,20.68,20.88,20.52,20.82,937423.0,20.68,20.88,20.52,20.82,937423.0
2025-06-09 10:00:00,20.82,21.04,20.82,20.93,1134661.0,20.82,21.04,20.82,20.93,1134661.0
2025-06-09 10:30:00,20.93,21.05,20.86,20.95,692993.0,20.93,21.05,20.86,20.95,692993.0
2025-06-09 11:00:00,20.96,20.98,20.87,20.88,324685.0,20.96,20.98,20.87,20.88,324685.0
2025-06-09 11:30:00,20.88,20.97,20.87,20.91,404544.0,20.88,20.97,20.87,20.91,404544.0
2025-06-09 12:00:00,20.91,21.0,20.9,21.0,243921.0,20.91,21.0,20.9,21.0,243921.0
2025-06-09 12:30:00,21.0,21.09,20.99,21.07,358895.0,21.0,21.09,20.99,21.07,358895.0
2025-06-09 13:00:00,21.07,21.14,21.07,21.1,354960.0,21.07,21.14,21.07,21.1,354960.0
2025-06-09 13:30:00,21.09,21.12,21.08,21.09,203052.0,21.09,21.12,21.08,21.09,203052.0
2025-06-09 14:00:00,21.09,21.12,21.05,21.11,248492.0,21.09,21.12,21.05,21.11,248492.0
2025-06-09 14:30:00,21.11,21.15,21.07,21.13,456126.0,21.11,21.15,21.07,21.13,456126.0
2025-06-09 15:00:00,21.13,21.16,21.05,21.05,588836.0,21.13,21.16,21.05,21.05,588836.0
2025-06-09 15:30:00,21.05,21.06,20.96,21.01,2807697.0,21.05,21.06,20.96,21.01,2807697.0
2025-06-10 09:30:00,21.2,21.61,21.2,21.59,1322004.0,21.2,21.61,21.2,21.59,1322004.0
2025-06-10 10:00:00,21.59,21.86,21.58,21.83,1357231.0,21.59,21.86,21.58,21.83,1357231.0
2025-06-10 10:30:00,21.82,22.02,21.82,21.98,1102408.0,21.82,22.02,21.82,21.98,1102408.0
2025-06-10 11:00:00,21.98,22.03,21.9,22.0,1149891.0,21.98,22.03,21.9,22.0,1149891.0
2025-06-10 11:30:00,21.99,22.05,21.87,21.91,900844.0,21.99,22.05,21.87,21.91,900844.0
2025-06-10 12:00:00,21.92,21.95,21.85,21.89,435123.0,21.92,21.95,21.85,21.89,435123.0
2025-06-10 12:30:00,21.89,21.93,21.86,21.87,404169.0,21.89,21.93,21.86,21.87,404169.0
2025-06-10 13:00:00,21.87,21.93,21.8,21.88,559961.0,21.87,21.93,21.8,21.88,559961.0
2025-06-10 13:30:00,21.88,21.9,21.81,21.85,615061.0,21.88,21.9,21.81,21.85,615061.0
2025-06-10 14:00:00,21.84,21.86,21.68,21.7,1187740.0,21.84,21.86,21.68,21.7,1187740.0
2025-06-10 14:30:00,21.7,21.71,21.58,21.64,647797.0,21.7,21.71,21.58,21.64,647797.0
2025-06-10 15:00:00,21.64,21.71,21.63,21.66,746401.0,21.64,21.71,21.63,21.66,746401.0
2025-06-10 15:30:00,21.67,21.76,21.64,21.75,1483569.0,21.67,21.76,21.64,21.75,1483569.0
2025-06-11 09:30:00,21.89,21.96,21.61,21.82,841693.0,21.89,21.96,21.61,21.82,841693.0
2025-06-11 10:00:00,21.81,21.9,21.74,21.86,491404.0,21.81,21.9,21.74,21.86,491404.0
2025-06-11 10:30:00,21.86,21.96,21.83,21.89,468402.0,21.86,21.96,21.83,21.89,468402.0
2025-06-11 11:00:00,21.89,21.94,21.81,21.86,315251.0,21.89,21.94,21.81,21.86,315251.0
2025-06-11 11:30:00,21.85,21.88,21.8,21.82,304387.0,21.85,21.88,21.8,21.82,304387.0
2025-06-11 12:00:00,21.82,21.86,21.71,21.75,387922.0,21.82,21.86,21.71,21.75,387922.0
2025-06-11 12:30:00,21.75,21.76,21.68,21.75,167342.0,21.75,21.76,21.68,21.75,167342.0
2025-06-11 13:00:00,21.75,21.84,21.73,21.83,267229.0,21.75,21.84,21.73,21.83,267229.0
2025-06-11 13:30:00,21.82,21.89,21.81,21.86,204568.0,21.82,21.89,21.81,21.86,204568.0
2025-06-11 14:00:00,21.86,22.25,21.81,22.21,1125877.0,21.86,22.25,21.81,22.21,1125877.0
2025-06-11 14:30:00,22.21,22.28,22.08,22.18,667768.0,22.21,22.28,22.08,22.18,667768.0
2025-06-11 15:00:00,22.18,22.26,22.08,22.21,1188174.0,22.18,22.26,22.08,22.21,1188174.0
2025-06-11 15:30:00,22.2,22.24,22.11,22.2,1646896.0,22.2,22.24,22.11,22.2,1646896.0
2025-06-12 09:30:00,22.02,22.02,21.67,21.92,951080.0,22.02,22.02,21.67,21.92,951080.0
2025-06-12 10:00:00,21.92,22.03,21.75,21.81,980329.0,21.92,22.03,21.75,21.81,980329.0
2025-06-12 10:30:00,21.8,21.95,21.8,21.8,366301.0,21.8,21.95,21.8,21.8,366301.0
2025-06-12 11:00:00,21.8,21.92,21.77,21.86,393370.0,21.8,21.92,21.77,21.86,393370.0
2025-06-12 11:30:00,21.86,21.9,21.82,21.89,228887.0,21.86,21.9,21.82,21.89,228887.0
2025-06-12 12:00:00,21.89,21.95,21.86,21.93,425253.0,21.89,21.95,21.86,21.93,425253.0
2025-06-12 12:30:00,21.92,21.95,21.86,21.95,348284.0,21.92,21.95,21.86,21.95,348284.0
2025-06-12 13:00:00,21.95,22.02,21.94,22.02,381480.0,21.95,22.02,21.94,22.02,381480.0
2025-06-12 13:30:00,22.02,22.04,21.98,22.02,216074.0,22.02,22.04,21.98,22.02,216074.0
2025-06-12 14:00:00,22.02,22.03,21.88,21.91,273810.0,22.02,22.03,21.88,21.91,273810.0
2025-06-12 14:30:00,21.91,21.93,21.87,21.91,408294.0,21.91,21.93,21.87,21.91,408294.0
2025-06-12 15:00:00,21.91,21.93,21.87,21.91,374903.0,21.91,21.93,21.87,21.91,374903.0
2025-06-12 15:30:00,21.91,22.01,21.9,21.99,1243689.0,21.91,22.01,21.9,21.99,1243689.0
2025-06-13 09:30:00,22.52,22.95,22.41,22.43,3740976.0,22.52,22.95,22.41,22.43,3740976.0
2025-06-13 10:00:00,22.45,23.02,22.44,22.99,1435000.0,22.45,23.02,22.44,22.99,1435000.0
2025-06-13 10:30:00,22.99,23.02,22.8,22.93,1342830.0,22.99,23.02,22.8,22.93,1342830.0
2025-06-13 11:00:00,22.92,23.01,22.82,22.92,1036073.0,22.92,23.01,22.82,22.92,1036073.0
2025-06-13 11:30:00,22.92,23.01,22.79,22.92,1007246.0,22.92,23.01,22.79,22.92,1007246.0
2025-06-13 12:00:00,22.92,22.92,22.7,22.71,921210.0,22.92,22.92,22.7,22.71,921210.0
2025-06-13 12:30:00,22.72,22.9,22.72,22.88,413172.0,22.72,22.9,22.72,22.88,413172.0
2025-06-13 13:00:00,22.88,22.95,22.83,22.85,643866.0,22.88,22.95,22.83,22.85,643866.0
2025-06-13 13:30:00,22.85,22.9,22.81,22.87,544990.0,22.85,22.9,22.81,22.87,544990.0
2025-06-13 14:00:00,22.86,22.96,22.82,22.91,884964.0,22.86,22.96,22.82,22.91,884964.0
2025-06-13 14:30:00,22.91,23.09,22.89,23.09,824356.0,22.91,23.09,22.89,23.09,824356.0
2025-06-13 15:00:00,23.09,23.18,23.04,23.14,1201098.0,23.09,23.18,23.04,23.14,1201098.0
2025-06-13 15:30:00,23.14,23.27,23.07,23.2,3770292.0,23.14,23.27,23.07,23.2,3770292.0
2025-06-16 09:30:00,23.2,23.38,22.67,22.69,2759261.0,23.2,23.38,22.67,22.69,2759261.0
2025-06-16 10:00:00,22.68,22.99,22.44,22.8,3390625.0,22.68,22.99,22.44,22.8,3390625.0
2025-06-16 10:30:00,22.79,22.98,22.7,22.86,1898989.0,22.79,22.98,22.7,22.86,1898989.0
2025-06-16 11:00:00,22.85,22.91,22.73,22.77,698500.0,22.85,22.91,22.73,22.77,698500.0
2025-06-16 11:30:00,22.78,22.94,22.75,22.87,960399.0,22.78,22.94,22.75,22.87,960399.0
2025-06-16 12:00:00,22.86,22.95,22.8,22.92,482369.0,22.86,22.95,22.8,22.92,482369.0
2025-06-16 12:30:00,22.92,23.02,22.91,22.98,517807.0,22.92,23.02,22.91,22.98,517807.0
2025-06-16 13:00:00,22.98,23.03,22.96,23.02,638738.0,22.98,23.03,22.96,23.02,638738.0
2025-06-16 13:30:00,23.02,23.04,22.93,22.93,422101.0,23.02,23.04,22.93,22.93,422101.0
2025-06-16 14:00:00,22.93,23.0,22.91,22.96,819511.0,22.93,23.0,22.91,22.96,819511.0
2025-06-16 14:30:00,22.95,22.96,22.86,22.89,710894.0,22.95,22.96,22.86,22.89,710894.0
2025-06-16 15:00:00,22.89,22.98,22.88,22.94,1210919.0,22.89,22.98,22.88,22.94,1210919.0
2025-06-16 15:30:00,22.95,23.01,22.85,22.92,3937550.0,22.95,23.01,22.85,22.92,3937550.0
2025-06-17 09:30:00,23.28,23.5,22.96,23.43,1536647.0,23.28,23.5,22.96,23.43,1536647.0
2025-06-17 10:00:00,23.43,23.49,23.26,23.33,1047371.0,23.43,23.49,23.26,23.33,1047371.0
2025-06-17 10:30:00,23.33,23.34,23.21,23.21,935936.0,23.33,23.34,23.21,23.21,935936.0
2025-06-17 11:00:00,23.21,23.33,23.18,23.27,743424.0,23.21,23.33,23.18,23.27,743424.0
2025-06-17 11:30:00,23.27,23.28,23.1,23.15,939848.0,23.27,23.28,23.1,23.15,939848.0
2025-06-17 12:00:00,23.16,23.23,23.15,23.18,566952.0,23.16,23.23,23.15,23.18,566952.0
2025-06-17 12:30:00,23.18,23.22,23.07,23.09,616364.0,23.18,23.22,23.07,23.09,616364.0
2025-06-17 13:00:00,23.09,23.22,23.07,23.21,507121.0,23.09,23.22,23.07,23.21,507121.0
2025-06-17 13:30:00,23.21,23.3,23.16,23.17,821682.0,23.21,23.3,23.16,23.17,821682.0
2025-06-17 14:00:00,23.17,23.25,23.13,23.2,544615.0,23.17,23.25,23.13,23.2,544615.0
2025-06-17 14:30:00,23.21,23.24,23.19,23.2,795608.0,23.21,23.24,23.19,23.2,795608.0
2025-06-17 15:00:00,23.21,23.21,23.01,23.06,1471630.0,23.21,23.21,23.01,23.06,1471630.0
2025-06-17 15:30:00,23.07,23.15,23.0,23.01,5754656.0,23.07,23.15,23.0,23.01,5754656.0
2025-06-18 09:30:00,22.96,23.21,22.87,23.14,822433.0,22.96,23.21,22.87,23.14,822433.0
2025-06-18 10:00:00,23.14,23.15,22.62,22.66,1044792.0,23.14,23.15,22.62,22.66,1044792.0
2025-06-18 10:30:00,22.66,22.69,22.39,22.46,1814358.0,22.66,22.69,22.39,22.46,1814358.0
2025-06-18 11:00:00,22.46,22.5,22.32,22.37,964091.0,22.46,22.5,22.32,22.37,964091.0
2025-06-18 11:30:00,22.37,22.43,22.32,22.39,799414.0,22.37,22.43,22.32,22.39,799414.0
2025-06-18 12:00:00,22.38,22.44,22.32,22.4,532358.0,22.38,22.44,22.32,22.4,532358.0
2025-06-18 12:30:00,22.41,22.42,22.34,22.4,332826.0,22.41,22.42,22.34,22.4,332826.0
2025-06-18 13:00:00,22.4,22.51,22.37,22.48,490579.0,22.4,22.51,22.37,22.48,490579.0
2025-06-18 13:30:00,22.49,22.49,22.4,22.41,487102.0,22.49,22.49,22.4,22.41,487102.0
2025-06-18 14:00:00,22.4,22.51,22.39,22.51,419218.0,22.4,22.51,22.39,22.51,419218.0
2025-06-18 14:30:00,22.51,22.54,22.3,22.32,641873.0,22.51,22.54,22.3,22.32,641873.0
2025-06-18 15:00:00,22.32,22.37,22.19,22.24,997163.0,22.32,22.37,22.19,22.24,997163.0
2025-06-18 15:30:00,22.25,22.35,22.21,22.28,2194132.0,22.25,22.35,22.21,22.28,2194132.0
2025-06-20 09:30:00,22.37,22.54,22.26,22.32,2450608.0,22.37,22.54,22.26,22.32,2450608.0
2025-06-20 10:00:00,22.32,22.5,22.3,22.34,864897.0,22.32,22.5,22.3,22.34,864897.0
2025-06-20 10:30:00,22.34,22.38,22.25,22.27,544882.0,22.34,22.38,22.25,22.27,544882.0
2025-06-20 11:00:00,22.26,22.29,22.16,22.18,496389.0,22.26,22.29,22.16,22.18,496389.0
2025-06-20 11:30:00,22.18,22.3,22.17,22.27,435864.0,22.18,22.3,22.17,22.27,435864.0
2025-06-20 12:00:00,22.27,22.28,22.18,22.18,568574.0,22.27,22.28,22.18,22.18,568574.0
2025-06-20 12:30:00,22.18,22.19,22.12,22.15,398284.0,22.18,22.19,22.12,22.15,398284.0
2025-06-20 13:00:00,22.15,22.19,22.09,22.12,515835.0,22.15,22.19,22.09,22.12,515835.0
2025-06-20 13:30:00,22.11,22.15,22.06,22.09,458495.0,22.11,22.15,22.06,22.09,458495.0
2025-06-20 14:00:00,22.09,22.13,22.03,22.13,358303.0,22.09,22.13,22.03,22.13,358303.0
2025-06-20 14:30:00,22.13,22.17,22.1,22.12,504705.0,22.13,22.17,22.1,22.12,504705.0
2025-06-20 15:00:00,22.12,22.18,22.07,22.15,792507.0,22.12,22.18,22.07,22.15,792507.0
2025-06-20 15:30:00,22.16,22.36,22.14,22.28,2143532.0,22.16,22.36,22.14,22.28,2143532.0